33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 3 | 20231103 | 192700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 4 | 20231103 | 192600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 5 | 20231103 | 192500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 6 | 20231103 | 192400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 7 | 20231103 | 192300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 8 | 20231103 | 192200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 9 | 20231103 | 192100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 10 | 20231103 | 192000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 11 | 20231103 | 191900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 12 | 20231103 | 191800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 13 | 20231103 | 191700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 14 | 20231103 | 191600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 15 | 20231103 | 191500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 16 | 20231103 | 191400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 17 | 20231103 | 191300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 18 | 20231103 | 191200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 19 | 20231103 | 191100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 20 | 20231103 | 191000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 21 | 20231103 | 190900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 22 | 20231103 | 190800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 23 | 20231103 | 190700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 24 | 20231103 | 190600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 25 | 20231103 | 190500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 26 | 20231103 | 190400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 27 | 20231103 | 190300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 28 | 20231103 | 190200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 29 | 20231103 | 190100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 30 | 20231103 | 190000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 31 | 20231103 | 185900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 32 | 20231103 | 185800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 33 | 20231103 | 185700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 34 | 20231103 | 185600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 35 | 20231103 | 185500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 36 | 20231103 | 185400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 37 | 20231103 | 185300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 38 | 20231103 | 185200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 39 | 20231103 | 185100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 40 | 20231103 | 185000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 41 | 20231103 | 184900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 42 | 20231103 | 184800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 43 | 20231103 | 184700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 44 | 20231103 | 184600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 45 | 20231103 | 184500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 46 | 20231103 | 184400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 47 | 20231103 | 184300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 48 | 20231103 | 184200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 49 | 20231103 | 184100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 50 | 20231103 | 184000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 51 | 20231103 | 183900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 52 | 20231103 | 183800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 53 | 20231103 | 183700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 54 | 20231103 | 183600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 55 | 20231103 | 183500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 56 | 20231103 | 183400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 57 | 20231103 | 183300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 58 | 20231103 | 183200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 59 | 20231103 | 183100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 60 | 20231103 | 183000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 61 | 20231103 | 182900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 62 | 20231103 | 182800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 63 | 20231103 | 182700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 64 | 20231103 | 182600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 65 | 20231103 | 182500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 66 | 20231103 | 182400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 67 | 20231103 | 182300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 68 | 20231103 | 182200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 69 | 20231103 | 182100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 70 | 20231103 | 182000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 71 | 20231103 | 181900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 72 | 20231103 | 181800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 73 | 20231103 | 181700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 74 | 20231103 | 181600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 75 | 20231103 | 181500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 76 | 20231103 | 181400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 77 | 20231103 | 181300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 78 | 20231103 | 181200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 79 | 20231103 | 181100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 80 | 20231103 | 181000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 81 | 20231103 | 180900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 82 | 20231103 | 180800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 83 | 20231103 | 180700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 84 | 20231103 | 180600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 85 | 20231103 | 180500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 86 | 20231103 | 180400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 87 | 20231103 | 180300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 88 | 20231103 | 180200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 89 | 20231103 | 180100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 90 | 20231103 | 180000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 91 | 20231103 | 175900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 92 | 20231103 | 175800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 93 | 20231103 | 175700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 94 | 20231103 | 175600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 95 | 20231103 | 175500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 96 | 20231103 | 175400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 97 | 20231103 | 175300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 98 | 20231103 | 175200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 99 | 20231103 | 175100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 100 | 20231103 | 175000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 101 | 20231103 | 174900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 102 | 20231103 | 174800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 103 | 20231103 | 174700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 104 | 20231103 | 174600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 105 | 20231103 | 174500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 106 | 20231103 | 174400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 107 | 20231103 | 174300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 108 | 20231103 | 174200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 109 | 20231103 | 174100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 110 | 20231103 | 174000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 111 | 20231103 | 173900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 112 | 20231103 | 173800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 113 | 20231103 | 173700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 114 | 20231103 | 173600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 115 | 20231103 | 173500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 116 | 20231103 | 173400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 117 | 20231103 | 173300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 118 | 20231103 | 173200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 119 | 20231103 | 173100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 120 | 20231103 | 173000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 121 | 20231103 | 172900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 122 | 20231103 | 172800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 123 | 20231103 | 172700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 124 | 20231103 | 172600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 125 | 20231103 | 172500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 126 | 20231103 | 172400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 127 | 20231103 | 172300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 128 | 20231103 | 172200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 129 | 20231103 | 172100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 130 | 20231103 | 172000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 131 | 20231103 | 171900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 132 | 20231103 | 171800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 133 | 20231103 | 171700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 134 | 20231103 | 171600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 135 | 20231103 | 171500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 136 | 20231103 | 171400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 137 | 20231103 | 171300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 138 | 20231103 | 171200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 139 | 20231103 | 171100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 140 | 20231103 | 171000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 141 | 20231103 | 170900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 142 | 20231103 | 170800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 143 | 20231103 | 170700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 144 | 20231103 | 170600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 145 | 20231103 | 170500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 146 | 20231103 | 170400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 147 | 20231103 | 170300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 148 | 20231103 | 170200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 149 | 20231103 | 170100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 150 | 20231103 | 170000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 151 | 20231103 | 165900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 152 | 20231103 | 165800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 153 | 20231103 | 165700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 154 | 20231103 | 165600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 155 | 20231103 | 165500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 156 | 20231103 | 165400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 157 | 20231103 | 165300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 158 | 20231103 | 165200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 159 | 20231103 | 165100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 160 | 20231103 | 165000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 161 | 20231103 | 164900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 162 | 20231103 | 164800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 163 | 20231103 | 164700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 164 | 20231103 | 164600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 165 | 20231103 | 164500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 166 | 20231103 | 164400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 167 | 20231103 | 164300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 168 | 20231103 | 164200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 169 | 20231103 | 164100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 170 | 20231103 | 164000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 171 | 20231103 | 163900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 172 | 20231103 | 163800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 173 | 20231103 | 163700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 174 | 20231103 | 163600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 175 | 20231103 | 163500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 176 | 20231103 | 163400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 177 | 20231103 | 163300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 178 | 20231103 | 163200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 179 | 20231103 | 163100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 180 | 20231103 | 163000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 181 | 20231103 | 162900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 182 | 20231103 | 162800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 183 | 20231103 | 162700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 184 | 20231103 | 162600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 185 | 20231103 | 162500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 186 | 20231103 | 162400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 187 | 20231103 | 162300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 188 | 20231103 | 162200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 189 | 20231103 | 162100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20231103 | 162000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20231103 | 161900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20231103 | 161800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20231103 | 161700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20231103 | 161600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20231103 | 161500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20231103 | 161400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20231103 | 161300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20231103 | 161200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20231103 | 161100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 200 | 20231103 | 161000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 201 | 20231103 | 160900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 202 | 20231103 | 160800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 203 | 20231103 | 160700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 204 | 20231103 | 160600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 205 | 20231103 | 160500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20231103 | 160400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20231103 | 160300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 208 | 20231103 | 160200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 209 | 20231103 | 160100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 210 | 20231103 | 160000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 211 | 20231103 | 155900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 212 | 20231103 | 155800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 213 | 20231103 | 155700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 214 | 20231103 | 155600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 215 | 20231103 | 155500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 216 | 20231103 | 155400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 217 | 20231103 | 155300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 218 | 20231103 | 155200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 219 | 20231103 | 155100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 220 | 20231103 | 155000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 221 | 20231103 | 154900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 222 | 20231103 | 154800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 223 | 20231103 | 154700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 224 | 20231103 | 154600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 225 | 20231103 | 154500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 226 | 20231103 | 154400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 227 | 20231103 | 154300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 228 | 20231103 | 154200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 229 | 20231103 | 154100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 230 | 20231103 | 154000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 231 | 20231103 | 153900 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 232 | 20231103 | 153800 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 233 | 20231103 | 153700 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 234 | 20231103 | 153600 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 235 | 20231103 | 153500 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 236 | 20231103 | 153400 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20231103 | 153300 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 238 | 20231103 | 153200 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20231103 | 153100 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20231103 | 153000 | 6107429700 | 26450 | 26450 | 26450 | 26450 | 3157 |
| 241 | 20231103 | 152900 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20231103 | 152800 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 243 | 20231103 | 152700 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20231103 | 152600 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 245 | 20231103 | 152500 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 246 | 20231103 | 152400 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 247 | 20231103 | 152300 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 248 | 20231103 | 152200 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20231103 | 152100 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20231103 | 152000 | 6023927050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 251 | 20231103 | 151900 | 6023927050 | 26350 | 26400 | 26400 | 26350 | 1659 |
| 252 | 20231103 | 151800 | 5980151750 | 26450 | 26350 | 26450 | 26350 | 471 |
| 253 | 20231103 | 151700 | 5967714250 | 26350 | 26400 | 26400 | 26300 | 1310 |
| 254 | 20231103 | 151600 | 5933177800 | 26400 | 26400 | 26450 | 26350 | 577 |
| 255 | 20231103 | 151500 | 5917950150 | 26350 | 26400 | 26400 | 26350 | 244 |
| 256 | 20231103 | 151400 | 5911518550 | 26400 | 26350 | 26400 | 26350 | 421 |
| 257 | 20231103 | 151300 | 5900407350 | 26350 | 26350 | 26450 | 26350 | 695 |
| 258 | 20231103 | 151200 | 5882048750 | 26450 | 26450 | 26450 | 26300 | 5261 |
| 259 | 20231103 | 151100 | 5743104100 | 26450 | 26450 | 26450 | 26450 | 87 |
| 260 | 20231103 | 151000 | 5740802950 | 26450 | 26400 | 26450 | 26350 | 633 |
| 261 | 20231103 | 150900 | 5724093600 | 26450 | 26450 | 26500 | 26400 | 278 |
| 262 | 20231103 | 150800 | 5716741250 | 26450 | 26450 | 26450 | 26400 | 273 |
| 263 | 20231103 | 150700 | 5709522900 | 26350 | 26350 | 26450 | 26350 | 521 |
| 264 | 20231103 | 150600 | 5695770750 | 26350 | 26400 | 26450 | 26350 | 1238 |
| 265 | 20231103 | 150500 | 5663063150 | 26400 | 26450 | 26450 | 26400 | 1015 |
| 266 | 20231103 | 150400 | 5636216800 | 26450 | 26450 | 26450 | 26400 | 1014 |
| 267 | 20231103 | 150300 | 5609433350 | 26400 | 26450 | 26500 | 26400 | 908 |
| 268 | 20231103 | 150200 | 5585415300 | 26500 | 26450 | 26600 | 26450 | 2321 |
| 269 | 20231103 | 150100 | 5523861200 | 26500 | 26400 | 26500 | 26400 | 1642 |
| 270 | 20231103 | 150000 | 5480383700 | 26400 | 26400 | 26450 | 26400 | 843 |
| 271 | 20231103 | 145900 | 5458091300 | 26400 | 26400 | 26500 | 26350 | 3279 |
| 272 | 20231103 | 145800 | 5371430000 | 26400 | 26350 | 26400 | 26300 | 2514 |
| 273 | 20231103 | 145700 | 5305276100 | 26300 | 26350 | 26350 | 26300 | 1318 |
| 274 | 20231103 | 145600 | 5270549200 | 26350 | 26300 | 26350 | 26300 | 213 |
| 275 | 20231103 | 145500 | 5264942100 | 26300 | 26300 | 26300 | 26250 | 874 |
| 276 | 20231103 | 145400 | 5241955950 | 26300 | 26300 | 26300 | 26300 | 2539 |
| 277 | 20231103 | 145300 | 5175180250 | 26300 | 26250 | 26300 | 26250 | 1301 |
| 278 | 20231103 | 145200 | 5141027650 | 26250 | 26250 | 26250 | 26250 | 254 |
| 279 | 20231103 | 145100 | 5134360150 | 26250 | 26250 | 26250 | 26250 | 221 |
| 280 | 20231103 | 145000 | 5128558900 | 26250 | 26200 | 26250 | 26200 | 202 |
| 281 | 20231103 | 144900 | 5123256450 | 26200 | 26250 | 26250 | 26200 | 141 |
| 282 | 20231103 | 144800 | 5119556750 | 26250 | 26200 | 26250 | 26200 | 104 |
| 283 | 20231103 | 144700 | 5116826900 | 26200 | 26250 | 26300 | 26200 | 305 |
| 284 | 20231103 | 144600 | 5108818150 | 26250 | 26300 | 26300 | 26250 | 220 |
| 285 | 20231103 | 144500 | 5103032550 | 26300 | 26250 | 26300 | 26250 | 281 |
| 286 | 20231103 | 144400 | 5095656200 | 26250 | 26250 | 26300 | 26200 | 515 |
| 287 | 20231103 | 144300 | 5082134250 | 26250 | 26300 | 26300 | 26250 | 206 |
| 288 | 20231103 | 144200 | 5076718550 | 26300 | 26300 | 26300 | 26200 | 959 |
| 289 | 20231103 | 144100 | 5051562900 | 26300 | 26250 | 26300 | 26250 | 141 |
| 290 | 20231103 | 144000 | 5047854650 | 26300 | 26250 | 26300 | 26250 | 525 |
| 291 | 20231103 | 143900 | 5034064600 | 26250 | 26250 | 26250 | 26250 | 117 |
| 292 | 20231103 | 143800 | 5030993350 | 26250 | 26200 | 26250 | 26200 | 753 |
| 293 | 20231103 | 143700 | 5011259750 | 26200 | 26250 | 26250 | 26150 | 1203 |
| 294 | 20231103 | 143600 | 4979727750 | 26250 | 26250 | 26250 | 26250 | 161 |
| 295 | 20231103 | 143500 | 4975501500 | 26250 | 26250 | 26250 | 26250 | 100 |
| 296 | 20231103 | 143400 | 4972876500 | 26250 | 26200 | 26250 | 26200 | 364 |
| 297 | 20231103 | 143300 | 4963327150 | 26250 | 26250 | 26250 | 26200 | 114 |
| 298 | 20231103 | 143200 | 4960335300 | 26200 | 26250 | 26250 | 26200 | 497 |
| 299 | 20231103 | 143100 | 4947304300 | 26250 | 26200 | 26250 | 26200 | 1210 |
| 300 | 20231103 | 143000 | 4915597300 | 26200 | 26200 | 26200 | 26200 | 100 |
| 301 | 20231103 | 142900 | 4912977300 | 26200 | 26200 | 26200 | 26200 | 640 |
| 302 | 20231103 | 142800 | 4896209300 | 26150 | 26200 | 26200 | 26150 | 101 |
| 303 | 20231103 | 142700 | 4893563150 | 26200 | 26200 | 26200 | 26200 | 153 |
| 304 | 20231103 | 142600 | 4889554550 | 26200 | 26200 | 26250 | 26200 | 501 |
| 305 | 20231103 | 142500 | 4876420800 | 26250 | 26250 | 26250 | 26200 | 1371 |
| 306 | 20231103 | 142400 | 4840439100 | 26200 | 26200 | 26250 | 26200 | 283 |
| 307 | 20231103 | 142300 | 4833019150 | 26200 | 26150 | 26200 | 26150 | 194 |
| 308 | 20231103 | 142200 | 4827938550 | 26150 | 26200 | 26200 | 26150 | 2468 |
| 309 | 20231103 | 142100 | 4763281250 | 26200 | 26200 | 26200 | 26200 | 142 |
| 310 | 20231103 | 142000 | 4759560850 | 26150 | 26200 | 26200 | 26150 | 120 |
| 311 | 20231103 | 141900 | 4756417850 | 26150 | 26150 | 26200 | 26150 | 410 |
| 312 | 20231103 | 141800 | 4745691100 | 26200 | 26200 | 26200 | 26150 | 282 |
| 313 | 20231103 | 141700 | 4738303000 | 26200 | 26200 | 26200 | 26200 | 178 |
| 314 | 20231103 | 141600 | 4733639400 | 26200 | 26200 | 26200 | 26200 | 132 |
| 315 | 20231103 | 141500 | 4730181000 | 26150 | 26150 | 26200 | 26150 | 520 |
| 316 | 20231103 | 141400 | 4716577050 | 26150 | 26100 | 26150 | 26100 | 299 |
| 317 | 20231103 | 141300 | 4708758350 | 26100 | 26100 | 26100 | 26050 | 137 |
| 318 | 20231103 | 141200 | 4705184150 | 26100 | 26100 | 26150 | 26100 | 159 |
| 319 | 20231103 | 141100 | 4701028250 | 26100 | 26150 | 26150 | 26100 | 153 |
| 320 | 20231103 | 141000 | 4697029950 | 26150 | 26150 | 26150 | 26150 | 300 |
| 321 | 20231103 | 140900 | 4689184950 | 26150 | 26150 | 26150 | 26150 | 205 |
| 322 | 20231103 | 140800 | 4683824200 | 26150 | 26150 | 26150 | 26150 | 202 |
| 323 | 20231103 | 140700 | 4678541900 | 26150 | 26150 | 26150 | 26150 | 287 |
| 324 | 20231103 | 140600 | 4671036850 | 26150 | 26150 | 26150 | 26150 | 416 |
| 325 | 20231103 | 140500 | 4660158450 | 26150 | 26150 | 26150 | 26100 | 446 |
| 326 | 20231103 | 140400 | 4648495600 | 26150 | 26150 | 26150 | 26150 | 411 |
| 327 | 20231103 | 140300 | 4637747950 | 26150 | 26150 | 26150 | 26150 | 201 |
| 328 | 20231103 | 140200 | 4632491800 | 26150 | 26150 | 26150 | 26150 | 175 |
| 329 | 20231103 | 140100 | 4627915550 | 26150 | 26150 | 26150 | 26150 | 711 |
| 330 | 20231103 | 140000 | 4609322900 | 26100 | 26150 | 26150 | 26100 | 120 |
| 331 | 20231103 | 135900 | 4606185400 | 26150 | 26150 | 26150 | 26150 | 133 |
| 332 | 20231103 | 135800 | 4602707450 | 26150 | 26100 | 26150 | 26100 | 387 |
| 333 | 20231103 | 135700 | 4592601700 | 26100 | 26050 | 26100 | 26050 | 165 |
| 334 | 20231103 | 135600 | 4588298400 | 26050 | 26100 | 26100 | 26050 | 22 |
| 335 | 20231103 | 135500 | 4587724800 | 26100 | 26100 | 26100 | 26100 | 356 |
| 336 | 20231103 | 135400 | 4578433200 | 26100 | 26100 | 26100 | 26100 | 575 |
| 337 | 20231103 | 135300 | 4563425700 | 26100 | 26100 | 26100 | 26100 | 105 |
| 338 | 20231103 | 135200 | 4560685200 | 26100 | 26050 | 26100 | 26050 | 110 |
| 339 | 20231103 | 135100 | 4557814700 | 26100 | 26100 | 26100 | 26100 | 102 |
| 340 | 20231103 | 135000 | 4555152500 | 26100 | 26050 | 26100 | 26050 | 168 |
| 341 | 20231103 | 134900 | 4550768750 | 26050 | 26100 | 26100 | 26050 | 145 |
| 342 | 20231103 | 134800 | 4546985450 | 26100 | 26100 | 26100 | 26100 | 101 |
| 343 | 20231103 | 134700 | 4544349350 | 26100 | 26100 | 26100 | 26050 | 120 |
| 344 | 20231103 | 134600 | 4541217400 | 26100 | 26100 | 26100 | 26100 | 100 |
| 345 | 20231103 | 134500 | 4538607400 | 26050 | 26000 | 26050 | 25950 | 988 |
| 346 | 20231103 | 134400 | 4512911850 | 26000 | 25950 | 26000 | 25950 | 500 |
| 347 | 20231103 | 134300 | 4499926850 | 26000 | 26000 | 26000 | 26000 | 265 |
| 348 | 20231103 | 134200 | 4493036850 | 26000 | 26000 | 26000 | 26000 | 194 |
| 349 | 20231103 | 134100 | 4487992850 | 26000 | 25950 | 26000 | 25950 | 231 |
| 350 | 20231103 | 134000 | 4481993350 | 25950 | 26000 | 26000 | 25950 | 102 |
| 351 | 20231103 | 133900 | 4479341450 | 26000 | 26000 | 26000 | 26000 | 110 |
| 352 | 20231103 | 133800 | 4476481450 | 26000 | 25950 | 26000 | 25950 | 101 |
| 353 | 20231103 | 133700 | 4473855500 | 26000 | 26000 | 26000 | 26000 | 111 |
| 354 | 20231103 | 133600 | 4470969500 | 26000 | 26000 | 26000 | 26000 | 101 |
| 355 | 20231103 | 133500 | 4468343500 | 26000 | 25900 | 26000 | 25900 | 572 |
| 356 | 20231103 | 133400 | 4453518700 | 25950 | 26000 | 26000 | 25850 | 1367 |
| 357 | 20231103 | 133300 | 4418040000 | 26000 | 26050 | 26100 | 26000 | 594 |
| 358 | 20231103 | 133200 | 4402575350 | 26050 | 26050 | 26050 | 26050 | 200 |
| 359 | 20231103 | 133100 | 4397365350 | 26000 | 26000 | 26000 | 26000 | 1 |
| 360 | 20231103 | 133000 | 4397339350 | 26050 | 26050 | 26050 | 26050 | 100 |
| 361 | 20231103 | 132900 | 4394734350 | 26050 | 26050 | 26050 | 26050 | 125 |
| 362 | 20231103 | 132800 | 4391478100 | 25950 | 25950 | 26050 | 25900 | 304 |
| 363 | 20231103 | 132700 | 4383589300 | 26050 | 25900 | 26050 | 25900 | 200 |
| 364 | 20231103 | 132600 | 4378394300 | 26000 | 26050 | 26100 | 26000 | 976 |
| 365 | 20231103 | 132500 | 4353004800 | 26100 | 26050 | 26100 | 26050 | 514 |
| 366 | 20231103 | 132400 | 4339610100 | 26050 | 26050 | 26050 | 26050 | 100 |
| 367 | 20231103 | 132300 | 4337005100 | 26050 | 26000 | 26050 | 25950 | 487 |
| 368 | 20231103 | 132200 | 4324338100 | 26000 | 25950 | 26000 | 25950 | 202 |
| 369 | 20231103 | 132100 | 4319086150 | 25850 | 26000 | 26000 | 25850 | 101 |
| 370 | 20231103 | 132000 | 4316460300 | 25850 | 25900 | 25950 | 25850 | 1050 |
| 371 | 20231103 | 131900 | 4289259850 | 25900 | 26000 | 26000 | 25900 | 130 |
| 372 | 20231103 | 131800 | 4285882250 | 26000 | 26000 | 26000 | 25950 | 106 |
| 373 | 20231103 | 131700 | 4283126500 | 25950 | 26000 | 26000 | 25950 | 154 |
| 374 | 20231103 | 131600 | 4279122700 | 26000 | 25950 | 26000 | 25950 | 240 |
| 375 | 20231103 | 131500 | 4272889600 | 25950 | 26000 | 26000 | 25950 | 226 |
| 376 | 20231103 | 131400 | 4267013650 | 25950 | 25950 | 26000 | 25900 | 186 |
| 377 | 20231103 | 131300 | 4262183050 | 26000 | 26000 | 26000 | 25900 | 203 |
| 378 | 20231103 | 131200 | 4256905150 | 26000 | 26000 | 26000 | 26000 | 205 |
| 379 | 20231103 | 131100 | 4251575150 | 25950 | 26000 | 26000 | 25900 | 129 |
| 380 | 20231103 | 131000 | 4248221800 | 25900 | 25900 | 26000 | 25900 | 201 |
| 381 | 20231103 | 130900 | 4243005900 | 26000 | 26000 | 26000 | 26000 | 101 |
| 382 | 20231103 | 130800 | 4240379900 | 25900 | 25850 | 26000 | 25850 | 190 |
| 383 | 20231103 | 130700 | 4235448900 | 25900 | 26050 | 26050 | 25900 | 301 |
| 384 | 20231103 | 130600 | 4227637850 | 26050 | 25950 | 26050 | 25950 | 188 |
| 385 | 20231103 | 130500 | 4222745950 | 25950 | 26000 | 26050 | 25950 | 132 |
| 386 | 20231103 | 130400 | 4219310250 | 26050 | 26050 | 26050 | 26050 | 206 |
| 387 | 20231103 | 130300 | 4213943950 | 26000 | 26000 | 26000 | 26000 | 95 |
| 388 | 20231103 | 130200 | 4211473950 | 26000 | 26000 | 26000 | 26000 | 174 |
| 389 | 20231103 | 130100 | 4206949950 | 26050 | 26000 | 26050 | 26000 | 483 |
| 390 | 20231103 | 130000 | 4194386950 | 25950 | 25950 | 25950 | 25950 | 39 |
| 391 | 20231103 | 125900 | 4193374900 | 26000 | 25950 | 26000 | 25950 | 114 |
| 392 | 20231103 | 125800 | 4190411600 | 25900 | 26000 | 26000 | 25900 | 102 |
| 393 | 20231103 | 125700 | 4187759700 | 26000 | 25850 | 26000 | 25850 | 201 |
| 394 | 20231103 | 125600 | 4182548700 | 25900 | 26000 | 26000 | 25900 | 918 |
| 395 | 20231103 | 125500 | 4158764300 | 26050 | 26000 | 26050 | 25950 | 253 |
| 396 | 20231103 | 125400 | 4152183850 | 25950 | 26050 | 26050 | 25950 | 110 |
| 397 | 20231103 | 125300 | 4149319300 | 26050 | 26050 | 26050 | 26050 | 100 |
| 398 | 20231103 | 125200 | 4146714300 | 26050 | 26100 | 26100 | 26050 | 102 |
| 399 | 20231103 | 125100 | 4144052200 | 25950 | 26000 | 26000 | 25950 | 566 |
| 400 | 20231103 | 125000 | 4129349000 | 26000 | 26050 | 26050 | 26000 | 108 |
| 401 | 20231103 | 124900 | 4126536000 | 26050 | 26050 | 26100 | 26050 | 288 |
| 402 | 20231103 | 124800 | 4119028550 | 26050 | 26050 | 26050 | 26050 | 265 |
| 403 | 20231103 | 124700 | 4112125300 | 26100 | 26100 | 26100 | 26100 | 100 |
| 404 | 20231103 | 124600 | 4109515300 | 26100 | 26050 | 26100 | 26050 | 191 |
| 405 | 20231103 | 124500 | 4104534750 | 26050 | 26100 | 26100 | 26050 | 147 |
| 406 | 20231103 | 124400 | 4100699750 | 26100 | 26150 | 26150 | 26000 | 918 |
| 407 | 20231103 | 124300 | 4076766750 | 26050 | 26050 | 26100 | 26050 | 642 |
| 408 | 20231103 | 124200 | 4060022050 | 26100 | 26100 | 26100 | 26100 | 186 |
| 409 | 20231103 | 124100 | 4055167450 | 26100 | 26100 | 26150 | 26050 | 186 |
| 410 | 20231103 | 124000 | 4050307750 | 26100 | 26150 | 26150 | 26100 | 254 |
| 411 | 20231103 | 123900 | 4043672800 | 26150 | 26150 | 26150 | 26050 | 606 |
| 412 | 20231103 | 123800 | 4027832450 | 26150 | 26150 | 26150 | 26150 | 122 |
| 413 | 20231103 | 123700 | 4024642150 | 26150 | 26200 | 26200 | 26100 | 1079 |
| 414 | 20231103 | 123600 | 3996435800 | 26150 | 26100 | 26200 | 26100 | 854 |
| 415 | 20231103 | 123500 | 3974108350 | 26050 | 26100 | 26100 | 26050 | 112 |
| 416 | 20231103 | 123400 | 3971185650 | 26050 | 26150 | 26150 | 26050 | 558 |
| 417 | 20231103 | 123300 | 3956620850 | 26150 | 26150 | 26200 | 26150 | 589 |
| 418 | 20231103 | 123200 | 3941213500 | 26150 | 26150 | 26200 | 26150 | 1340 |
| 419 | 20231103 | 123100 | 3906167500 | 26200 | 26200 | 26200 | 26200 | 103 |
| 420 | 20231103 | 123000 | 3903468900 | 26200 | 26150 | 26200 | 26150 | 730 |
| 421 | 20231103 | 122900 | 3884374100 | 26150 | 26150 | 26200 | 26100 | 1144 |
| 422 | 20231103 | 122800 | 3854488050 | 26150 | 26150 | 26150 | 26100 | 672 |
| 423 | 20231103 | 122700 | 3836915300 | 26150 | 26150 | 26150 | 26150 | 178 |
| 424 | 20231103 | 122600 | 3832260600 | 26150 | 26100 | 26150 | 26100 | 673 |
| 425 | 20231103 | 122500 | 3814671600 | 26100 | 26000 | 26150 | 26000 | 3691 |
| 426 | 20231103 | 122400 | 3718439050 | 26050 | 26000 | 26050 | 26000 | 500 |
| 427 | 20231103 | 122300 | 3705424050 | 26000 | 26000 | 26000 | 26000 | 372 |
| 428 | 20231103 | 122200 | 3695752050 | 26000 | 26000 | 26050 | 26000 | 421 |
| 429 | 20231103 | 122100 | 3684801050 | 26000 | 25950 | 26000 | 25950 | 111 |
| 430 | 20231103 | 122000 | 3681915550 | 26000 | 26000 | 26000 | 25950 | 234 |
| 431 | 20231103 | 121900 | 3675833050 | 26000 | 26050 | 26050 | 26000 | 886 |
| 432 | 20231103 | 121800 | 3652791150 | 26050 | 26050 | 26050 | 26050 | 101 |
| 433 | 20231103 | 121700 | 3650160100 | 26000 | 26050 | 26050 | 26000 | 185 |
| 434 | 20231103 | 121600 | 3645345100 | 26000 | 26000 | 26050 | 26000 | 2042 |
| 435 | 20231103 | 121500 | 3592243850 | 26000 | 26000 | 26000 | 25950 | 322 |
| 436 | 20231103 | 121400 | 3583871900 | 25950 | 26000 | 26000 | 25950 | 135 |
| 437 | 20231103 | 121300 | 3580362650 | 25950 | 26000 | 26000 | 25950 | 454 |
| 438 | 20231103 | 121200 | 3568575600 | 26000 | 25950 | 26000 | 25950 | 145 |
| 439 | 20231103 | 121100 | 3564807650 | 26000 | 25950 | 26000 | 25950 | 309 |
| 440 | 20231103 | 121000 | 3556784100 | 25950 | 25950 | 25950 | 25900 | 541 |
| 441 | 20231103 | 120900 | 3542747650 | 25900 | 25950 | 25950 | 25900 | 308 |
| 442 | 20231103 | 120800 | 3534765450 | 25900 | 25950 | 25950 | 25900 | 745 |
| 443 | 20231103 | 120700 | 3515434000 | 25900 | 25950 | 25950 | 25900 | 110 |
| 444 | 20231103 | 120600 | 3512580000 | 25900 | 25950 | 25950 | 25900 | 1160 |
| 445 | 20231103 | 120500 | 3482482950 | 25950 | 25900 | 25950 | 25900 | 249 |
| 446 | 20231103 | 120400 | 3476028800 | 25900 | 25900 | 25900 | 25900 | 625 |
| 447 | 20231103 | 120300 | 3459841300 | 25900 | 25850 | 25900 | 25850 | 198 |
| 448 | 20231103 | 120200 | 3454714150 | 25900 | 25850 | 25900 | 25850 | 137 |
| 449 | 20231103 | 120100 | 3451167200 | 25850 | 25850 | 25850 | 25850 | 202 |
| 450 | 20231103 | 120000 | 3445945500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 451 | 20231103 | 115900 | 3445945500 | 25850 | 25850 | 25850 | 25850 | 461 |
| 452 | 20231103 | 115800 | 3434028650 | 25850 | 25900 | 25900 | 25850 | 2 |
| 453 | 20231103 | 115700 | 3433976900 | 25900 | 25900 | 25900 | 25900 | 55 |
| 454 | 20231103 | 115600 | 3432552400 | 25900 | 25850 | 25900 | 25800 | 79 |
| 455 | 20231103 | 115500 | 3430507900 | 25800 | 25800 | 25800 | 25800 | 1 |
| 456 | 20231103 | 115400 | 3430482100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 457 | 20231103 | 115300 | 3430482100 | 25800 | 25800 | 25800 | 25800 | 35 |
| 458 | 20231103 | 115200 | 3429579100 | 25800 | 25850 | 25850 | 25800 | 68 |
| 459 | 20231103 | 115100 | 3427822300 | 25850 | 25850 | 25850 | 25850 | 2 |
| 460 | 20231103 | 115000 | 3427770600 | 25800 | 25800 | 25800 | 25800 | 2 |
| 461 | 20231103 | 114900 | 3427719000 | 25850 | 25750 | 25850 | 25700 | 1263 |
| 462 | 20231103 | 114800 | 3395247750 | 25700 | 25700 | 25700 | 25700 | 3 |
| 463 | 20231103 | 114700 | 3395170650 | 25900 | 25750 | 25900 | 25700 | 85 |
| 464 | 20231103 | 114600 | 3392981600 | 25800 | 25900 | 25900 | 25800 | 5 |
| 465 | 20231103 | 114500 | 3392852200 | 25850 | 25750 | 25850 | 25750 | 141 |
| 466 | 20231103 | 114400 | 3389217150 | 25850 | 25850 | 25850 | 25850 | 13 |
| 467 | 20231103 | 114300 | 3388881100 | 25750 | 25750 | 25750 | 25750 | 3 |
| 468 | 20231103 | 114200 | 3388803850 | 25750 | 25750 | 25750 | 25750 | 2 |
| 469 | 20231103 | 114100 | 3388752350 | 25750 | 25750 | 25750 | 25750 | 3812 |
| 470 | 20231103 | 114000 | 3290593350 | 25750 | 25750 | 25750 | 25750 | 174 |
| 471 | 20231103 | 113900 | 3286112850 | 25750 | 25750 | 25800 | 25700 | 538 |
| 472 | 20231103 | 113800 | 3272271000 | 25750 | 25750 | 25750 | 25750 | 290 |
| 473 | 20231103 | 113700 | 3264803500 | 25750 | 25850 | 25850 | 25750 | 666 |
| 474 | 20231103 | 113600 | 3247607850 | 25900 | 25900 | 25900 | 25900 | 5 |
| 475 | 20231103 | 113500 | 3247478350 | 25900 | 25900 | 25900 | 25850 | 497 |
| 476 | 20231103 | 113400 | 3234621000 | 25950 | 25900 | 25950 | 25900 | 236 |
| 477 | 20231103 | 113300 | 3228508550 | 25900 | 25900 | 25900 | 25900 | 89 |
| 478 | 20231103 | 113200 | 3226203450 | 25900 | 25900 | 25900 | 25850 | 41 |
| 479 | 20231103 | 113100 | 3225141950 | 25900 | 25900 | 25900 | 25900 | 43 |
| 480 | 20231103 | 113000 | 3224028250 | 25900 | 25900 | 25900 | 25900 | 76 |
| 481 | 20231103 | 112900 | 3222059850 | 25900 | 25900 | 25900 | 25900 | 254 |
| 482 | 20231103 | 112800 | 3215481250 | 25900 | 25900 | 25900 | 25900 | 156 |
| 483 | 20231103 | 112700 | 3211440850 | 25900 | 25900 | 25900 | 25900 | 597 |
| 484 | 20231103 | 112600 | 3195978550 | 25950 | 25950 | 25950 | 25900 | 1159 |
| 485 | 20231103 | 112500 | 3165910100 | 25950 | 25900 | 25950 | 25900 | 711 |
| 486 | 20231103 | 112400 | 3147488200 | 25900 | 25900 | 25900 | 25850 | 106 |
| 487 | 20231103 | 112300 | 3144745350 | 25900 | 25850 | 25900 | 25850 | 1351 |
| 488 | 20231103 | 112200 | 3109821700 | 25850 | 25850 | 25850 | 25850 | 4 |
| 489 | 20231103 | 112100 | 3109718300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 490 | 20231103 | 112000 | 3109718300 | 25850 | 25800 | 25850 | 25800 | 49 |
| 491 | 20231103 | 111900 | 3108452500 | 25850 | 25850 | 25850 | 25800 | 83 |
| 492 | 20231103 | 111800 | 3106307500 | 25850 | 25800 | 25850 | 25800 | 418 |
| 493 | 20231103 | 111700 | 3095504400 | 25800 | 25800 | 25800 | 25750 | 39 |
| 494 | 20231103 | 111600 | 3094500000 | 25750 | 25750 | 25750 | 25750 | 388 |
| 495 | 20231103 | 111500 | 3084509000 | 25750 | 25800 | 25800 | 25700 | 546 |
| 496 | 20231103 | 111400 | 3070453450 | 25750 | 25850 | 25850 | 25750 | 216 |
| 497 | 20231103 | 111300 | 3064887200 | 25850 | 26000 | 26000 | 25850 | 2629 |
| 498 | 20231103 | 111200 | 2996829500 | 26000 | 25900 | 26000 | 25900 | 594 |
| 499 | 20231103 | 111100 | 2981405350 | 25900 | 25900 | 25950 | 25900 | 608 |
| 500 | 20231103 | 111000 | 2965657600 | 26000 | 25900 | 26000 | 25900 | 1574 |
| 501 | 20231103 | 110900 | 2924817400 | 25900 | 26000 | 26050 | 25900 | 1220 |
| 502 | 20231103 | 110800 | 2893146650 | 26050 | 25850 | 26100 | 25800 | 4746 |
| 503 | 20231103 | 110700 | 2769899750 | 25850 | 25850 | 25900 | 25850 | 926 |
| 504 | 20231103 | 110600 | 2745962600 | 25850 | 25800 | 25850 | 25800 | 1269 |
| 505 | 20231103 | 110500 | 2713212300 | 25750 | 25650 | 25750 | 25650 | 2742 |
| 506 | 20231103 | 110400 | 2642703250 | 25700 | 25700 | 25700 | 25650 | 408 |
| 507 | 20231103 | 110300 | 2632230400 | 25700 | 25650 | 25700 | 25650 | 275 |
| 508 | 20231103 | 110200 | 2625176000 | 25650 | 25650 | 25700 | 25650 | 683 |
| 509 | 20231103 | 110100 | 2607657000 | 25600 | 25550 | 25600 | 25550 | 811 |
| 510 | 20231103 | 110000 | 2586896450 | 25600 | 25600 | 25600 | 25600 | 1 |
| 511 | 20231103 | 105900 | 2586870850 | 25550 | 25550 | 25550 | 25550 | 195 |
| 512 | 20231103 | 105800 | 2581888600 | 25500 | 25550 | 25600 | 25500 | 380 |
| 513 | 20231103 | 105700 | 2572179650 | 25500 | 25550 | 25550 | 25500 | 148 |
| 514 | 20231103 | 105600 | 2568398850 | 25550 | 25550 | 25550 | 25550 | 5 |
| 515 | 20231103 | 105500 | 2568271100 | 25550 | 25550 | 25550 | 25550 | 1 |
| 516 | 20231103 | 105400 | 2568245550 | 25500 | 25500 | 25500 | 25500 | 66 |
| 517 | 20231103 | 105300 | 2566562550 | 25500 | 25500 | 25500 | 25500 | 105 |
| 518 | 20231103 | 105200 | 2563885050 | 25500 | 25450 | 25500 | 25450 | 178 |
| 519 | 20231103 | 105100 | 2559354900 | 25400 | 25400 | 25400 | 25400 | 17 |
| 520 | 20231103 | 105000 | 2558923100 | 25450 | 25400 | 25450 | 25400 | 419 |
| 521 | 20231103 | 104900 | 2548264550 | 25400 | 25450 | 25450 | 25400 | 191 |
| 522 | 20231103 | 104800 | 2543411100 | 25450 | 25400 | 25450 | 25400 | 170 |
| 523 | 20231103 | 104700 | 2539085250 | 25450 | 25500 | 25500 | 25400 | 3107 |
| 524 | 20231103 | 104600 | 2459993900 | 25500 | 25500 | 25500 | 25500 | 0 |
| 525 | 20231103 | 104500 | 2459993900 | 25500 | 25500 | 25500 | 25450 | 896 |
| 526 | 20231103 | 104400 | 2437177300 | 25500 | 25500 | 25500 | 25500 | 2 |
| 527 | 20231103 | 104300 | 2437126300 | 25450 | 25550 | 25550 | 25450 | 77 |
| 528 | 20231103 | 104200 | 2435162800 | 25500 | 25550 | 25550 | 25500 | 626 |
| 529 | 20231103 | 104100 | 2419198650 | 25550 | 25550 | 25550 | 25500 | 125 |
| 530 | 20231103 | 104000 | 2416005550 | 25550 | 25600 | 25600 | 25500 | 1501 |
| 531 | 20231103 | 103900 | 2377677200 | 25600 | 25600 | 25650 | 25600 | 50 |
| 532 | 20231103 | 103800 | 2376396700 | 25650 | 25650 | 25650 | 25650 | 199 |
| 533 | 20231103 | 103700 | 2371292350 | 25650 | 25700 | 25700 | 25650 | 930 |
| 534 | 20231103 | 103600 | 2347411400 | 25700 | 25700 | 25700 | 25650 | 92 |
| 535 | 20231103 | 103500 | 2345047300 | 25700 | 25650 | 25700 | 25650 | 213 |
| 536 | 20231103 | 103400 | 2339573350 | 25700 | 25750 | 25750 | 25700 | 367 |
| 537 | 20231103 | 103300 | 2330138500 | 25700 | 25600 | 25750 | 25600 | 1978 |
| 538 | 20231103 | 103200 | 2279329950 | 25600 | 25550 | 25600 | 25450 | 1306 |
| 539 | 20231103 | 103100 | 2246012800 | 25500 | 25450 | 25500 | 25450 | 2008 |
| 540 | 20231103 | 103000 | 2194809800 | 25500 | 25450 | 25500 | 25450 | 123 |
| 541 | 20231103 | 102900 | 2191679400 | 25450 | 25450 | 25500 | 25450 | 261 |
| 542 | 20231103 | 102800 | 2185027900 | 25450 | 25450 | 25500 | 25450 | 475 |
| 543 | 20231103 | 102700 | 2172939100 | 25450 | 25500 | 25500 | 25450 | 17 |
| 544 | 20231103 | 102600 | 2172506100 | 25500 | 25500 | 25500 | 25500 | 245 |
| 545 | 20231103 | 102500 | 2166258600 | 25450 | 25500 | 25500 | 25450 | 232 |
| 546 | 20231103 | 102400 | 2160348050 | 25500 | 25450 | 25500 | 25450 | 357 |
| 547 | 20231103 | 102300 | 2151260550 | 25400 | 25450 | 25450 | 25400 | 172 |
| 548 | 20231103 | 102200 | 2146888450 | 25450 | 25450 | 25450 | 25450 | 50 |
| 549 | 20231103 | 102100 | 2145615950 | 25450 | 25450 | 25450 | 25450 | 3 |
| 550 | 20231103 | 102000 | 2145539600 | 25450 | 25400 | 25450 | 25400 | 237 |
| 551 | 20231103 | 101900 | 2139509250 | 25400 | 25400 | 25450 | 25400 | 15 |
| 552 | 20231103 | 101800 | 2139128000 | 25450 | 25400 | 25450 | 25400 | 78 |
| 553 | 20231103 | 101700 | 2137146700 | 25400 | 25400 | 25400 | 25350 | 138 |
| 554 | 20231103 | 101600 | 2133641550 | 25350 | 25400 | 25400 | 25350 | 367 |
| 555 | 20231103 | 101500 | 2124338050 | 25450 | 25400 | 25450 | 25350 | 659 |
| 556 | 20231103 | 101400 | 2107596450 | 25450 | 25450 | 25450 | 25450 | 34 |
| 557 | 20231103 | 101300 | 2106731150 | 25450 | 25450 | 25450 | 25400 | 149 |
| 558 | 20231103 | 101200 | 2102939450 | 25450 | 25450 | 25450 | 25450 | 101 |
| 559 | 20231103 | 101100 | 2100369000 | 25400 | 25450 | 25450 | 25400 | 98 |
| 560 | 20231103 | 101000 | 2097877100 | 25450 | 25450 | 25450 | 25450 | 161 |
| 561 | 20231103 | 100900 | 2093779650 | 25450 | 25450 | 25450 | 25400 | 518 |
| 562 | 20231103 | 100800 | 2080599050 | 25450 | 25400 | 25450 | 25400 | 140 |
| 563 | 20231103 | 100700 | 2077039650 | 25400 | 25450 | 25450 | 25400 | 244 |
| 564 | 20231103 | 100600 | 2070841050 | 25450 | 25350 | 25450 | 25350 | 259 |
| 565 | 20231103 | 100500 | 2064259450 | 25350 | 25450 | 25450 | 25350 | 633 |
| 566 | 20231103 | 100400 | 2048197350 | 25450 | 25400 | 25450 | 25400 | 377 |
| 567 | 20231103 | 100300 | 2038620450 | 25400 | 25350 | 25400 | 25350 | 241 |
| 568 | 20231103 | 100200 | 2032511000 | 25350 | 25350 | 25350 | 25300 | 58 |
| 569 | 20231103 | 100100 | 2031042450 | 25300 | 25300 | 25300 | 25300 | 534 |
| 570 | 20231103 | 100000 | 2017532250 | 25250 | 25250 | 25250 | 25200 | 1121 |
| 571 | 20231103 | 095900 | 1989228100 | 25250 | 25250 | 25250 | 25200 | 407 |
| 572 | 20231103 | 095800 | 1978955100 | 25250 | 25250 | 25250 | 25250 | 161 |
| 573 | 20231103 | 095700 | 1974889850 | 25150 | 25150 | 25150 | 25150 | 15 |
| 574 | 20231103 | 095600 | 1974512600 | 25150 | 25200 | 25250 | 25150 | 5334 |
| 575 | 20231103 | 095500 | 1840310550 | 25200 | 25250 | 25250 | 25200 | 563 |
| 576 | 20231103 | 095400 | 1826104900 | 25200 | 25200 | 25250 | 25200 | 889 |
| 577 | 20231103 | 095300 | 1803702050 | 25200 | 25200 | 25200 | 25200 | 235 |
| 578 | 20231103 | 095200 | 1797780050 | 25250 | 25200 | 25250 | 25200 | 8 |
| 579 | 20231103 | 095100 | 1797578400 | 25200 | 25200 | 25250 | 25200 | 291 |
| 580 | 20231103 | 095000 | 1790244450 | 25150 | 25200 | 25200 | 25150 | 16 |
| 581 | 20231103 | 094900 | 1789841500 | 25200 | 25200 | 25200 | 25150 | 258 |
| 582 | 20231103 | 094800 | 1783346400 | 25200 | 25200 | 25200 | 25200 | 68 |
| 583 | 20231103 | 094700 | 1781632800 | 25200 | 25200 | 25200 | 25200 | 70 |
| 584 | 20231103 | 094600 | 1779868800 | 25150 | 25200 | 25200 | 25150 | 51 |
| 585 | 20231103 | 094500 | 1778584350 | 25200 | 25200 | 25200 | 25150 | 395 |
| 586 | 20231103 | 094400 | 1768640450 | 25200 | 25200 | 25250 | 25200 | 891 |
| 587 | 20231103 | 094300 | 1746187150 | 25250 | 25250 | 25250 | 25250 | 57 |
| 588 | 20231103 | 094200 | 1744747900 | 25250 | 25250 | 25250 | 25200 | 1017 |
| 589 | 20231103 | 094100 | 1719069150 | 25300 | 25250 | 25300 | 25250 | 16 |
| 590 | 20231103 | 094000 | 1718665100 | 25200 | 25250 | 25300 | 25150 | 6130 |
| 591 | 20231103 | 093900 | 1564427300 | 25300 | 25250 | 25300 | 25250 | 1858 |
| 592 | 20231103 | 093800 | 1517512750 | 25250 | 25250 | 25250 | 25200 | 270 |
| 593 | 20231103 | 093700 | 1510703700 | 25250 | 25150 | 25250 | 25150 | 321 |
| 594 | 20231103 | 093600 | 1502621250 | 25100 | 25150 | 25200 | 25100 | 903 |
| 595 | 20231103 | 093500 | 1479906600 | 25150 | 25250 | 25300 | 25150 | 6796 |
| 596 | 20231103 | 093400 | 1308844850 | 25300 | 25300 | 25300 | 25300 | 110 |
| 597 | 20231103 | 093300 | 1306061850 | 25300 | 25200 | 25350 | 25200 | 902 |
| 598 | 20231103 | 093200 | 1283316350 | 25200 | 25200 | 25300 | 25200 | 1456 |
| 599 | 20231103 | 093100 | 1246597600 | 25200 | 25250 | 25300 | 25200 | 2356 |
| 600 | 20231103 | 093000 | 1187199400 | 25250 | 25300 | 25300 | 25250 | 585 |
| 601 | 20231103 | 092900 | 1172427900 | 25300 | 25300 | 25300 | 25250 | 633 |
| 602 | 20231103 | 092800 | 1156423600 | 25250 | 25250 | 25300 | 25200 | 355 |
| 603 | 20231103 | 092700 | 1147463250 | 25250 | 25350 | 25350 | 25200 | 4284 |
| 604 | 20231103 | 092600 | 1039211050 | 25350 | 25400 | 25450 | 25300 | 2204 |
| 605 | 20231103 | 092500 | 983322700 | 25400 | 25450 | 25450 | 25400 | 136 |
| 606 | 20231103 | 092400 | 979867800 | 25450 | 25400 | 25500 | 25400 | 307 |
| 607 | 20231103 | 092300 | 972067300 | 25500 | 25450 | 25500 | 25350 | 961 |
| 608 | 20231103 | 092200 | 947673700 | 25400 | 25350 | 25450 | 25350 | 576 |
| 609 | 20231103 | 092100 | 933029650 | 25400 | 25450 | 25450 | 25400 | 1352 |
| 610 | 20231103 | 092000 | 898672350 | 25450 | 25400 | 25450 | 25350 | 545 |
| 611 | 20231103 | 091900 | 884835950 | 25400 | 25400 | 25400 | 25350 | 346 |
| 612 | 20231103 | 091800 | 876047600 | 25400 | 25450 | 25450 | 25400 | 2310 |
| 613 | 20231103 | 091700 | 817336250 | 25450 | 25500 | 25500 | 25450 | 705 |
| 614 | 20231103 | 091600 | 799376350 | 25500 | 25550 | 25550 | 25500 | 270 |
| 615 | 20231103 | 091500 | 792491200 | 25550 | 25550 | 25650 | 25550 | 190 |
| 616 | 20231103 | 091400 | 787626700 | 25550 | 25500 | 25600 | 25500 | 1466 |
| 617 | 20231103 | 091300 | 750212500 | 25600 | 25500 | 25600 | 25450 | 437 |
| 618 | 20231103 | 091200 | 739064250 | 25450 | 25550 | 25550 | 25450 | 932 |
| 619 | 20231103 | 091100 | 715304650 | 25550 | 25600 | 25700 | 25550 | 1433 |
| 620 | 20231103 | 091000 | 678604750 | 25600 | 25450 | 25600 | 25450 | 136 |
| 621 | 20231103 | 090900 | 675141050 | 25450 | 25700 | 25700 | 25450 | 1102 |
| 622 | 20231103 | 090800 | 646955900 | 25700 | 25450 | 25700 | 25450 | 1566 |
| 623 | 20231103 | 090700 | 606930300 | 25450 | 25450 | 25450 | 25400 | 685 |
| 624 | 20231103 | 090600 | 589513700 | 25450 | 25400 | 25500 | 25350 | 1573 |
| 625 | 20231103 | 090500 | 549530100 | 25400 | 25400 | 25450 | 25350 | 938 |
| 626 | 20231103 | 090400 | 525707550 | 25400 | 25500 | 25500 | 25400 | 2473 |
| 627 | 20231103 | 090300 | 462730200 | 25550 | 25800 | 25800 | 25550 | 2568 |
| 628 | 20231103 | 090200 | 396989000 | 25800 | 25750 | 25850 | 25600 | 2493 |
| 629 | 20231103 | 090100 | 332966850 | 25750 | 25900 | 26100 | 25700 | 2867 |
| 630 | 20231103 | 090000 | 258814100 | 26100 | 26050 | 26100 | 25800 | 9959 |