30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 3 | 20231103 | 183000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20231103 | 182900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20231103 | 182800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20231103 | 182700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20231103 | 182600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20231103 | 182500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20231103 | 182400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20231103 | 182300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20231103 | 182200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20231103 | 182100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20231103 | 182000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20231103 | 181900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20231103 | 181800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20231103 | 181700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20231103 | 181600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20231103 | 181500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20231103 | 181400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20231103 | 181300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20231103 | 181200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20231103 | 181100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20231103 | 181000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20231103 | 180900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20231103 | 180800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20231103 | 180700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20231103 | 180600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20231103 | 180500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20231103 | 180400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20231103 | 180300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20231103 | 180200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20231103 | 180100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 33 | 20231103 | 180000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20231103 | 175900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20231103 | 175800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20231103 | 175700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20231103 | 175600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20231103 | 175500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20231103 | 175400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20231103 | 175300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20231103 | 175200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20231103 | 175100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20231103 | 175000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20231103 | 174900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20231103 | 174800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20231103 | 174700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20231103 | 174600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20231103 | 174500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20231103 | 174400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20231103 | 174300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20231103 | 174200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20231103 | 174100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20231103 | 174000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20231103 | 173900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20231103 | 173800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20231103 | 173700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20231103 | 173600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20231103 | 173500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20231103 | 173400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20231103 | 173300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20231103 | 173200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20231103 | 173100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 63 | 20231103 | 173000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20231103 | 172900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20231103 | 172800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20231103 | 172700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20231103 | 172600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20231103 | 172500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20231103 | 172400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20231103 | 172300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20231103 | 172200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20231103 | 172100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20231103 | 172000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20231103 | 171900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20231103 | 171800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20231103 | 171700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20231103 | 171600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20231103 | 171500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20231103 | 171400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20231103 | 171300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20231103 | 171200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20231103 | 171100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20231103 | 171000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20231103 | 170900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20231103 | 170800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20231103 | 170700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20231103 | 170600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20231103 | 170500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20231103 | 170400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20231103 | 170300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20231103 | 170200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20231103 | 170100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 93 | 20231103 | 170000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20231103 | 165900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20231103 | 165800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20231103 | 165700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20231103 | 165600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20231103 | 165500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20231103 | 165400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20231103 | 165300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20231103 | 165200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20231103 | 165100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20231103 | 165000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20231103 | 164900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20231103 | 164800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20231103 | 164700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20231103 | 164600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20231103 | 164500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20231103 | 164400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20231103 | 164300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20231103 | 164200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20231103 | 164100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20231103 | 164000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20231103 | 163900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20231103 | 163800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20231103 | 163700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20231103 | 163600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20231103 | 163500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20231103 | 163400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20231103 | 163300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20231103 | 163200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20231103 | 163100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 123 | 20231103 | 163000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20231103 | 162900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20231103 | 162800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20231103 | 162700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20231103 | 162600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20231103 | 162500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20231103 | 162400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20231103 | 162300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20231103 | 162200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20231103 | 162100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20231103 | 162000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20231103 | 161900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20231103 | 161800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20231103 | 161700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20231103 | 161600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20231103 | 161500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20231103 | 161400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20231103 | 161300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20231103 | 161200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20231103 | 161100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20231103 | 161000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20231103 | 160900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20231103 | 160800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20231103 | 160700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20231103 | 160600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20231103 | 160500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20231103 | 160400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20231103 | 160300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20231103 | 160200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20231103 | 160100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 153 | 20231103 | 160000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20231103 | 155900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20231103 | 155800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20231103 | 155700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20231103 | 155600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20231103 | 155500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20231103 | 155400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20231103 | 155300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20231103 | 155200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20231103 | 155100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20231103 | 155000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20231103 | 154900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20231103 | 154800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20231103 | 154700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20231103 | 154600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20231103 | 154500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20231103 | 154400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20231103 | 154300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20231103 | 154200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20231103 | 154100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20231103 | 154000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20231103 | 153900 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20231103 | 153800 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20231103 | 153700 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20231103 | 153600 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20231103 | 153500 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20231103 | 153400 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20231103 | 153300 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20231103 | 153200 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20231103 | 153100 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 183 | 20231103 | 153000 | 5093174000 | 22500 | 22500 | 22500 | 22500 | 3160 |
| 184 | 20231103 | 152900 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231103 | 152800 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231103 | 152700 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231103 | 152600 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231103 | 152500 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231103 | 152400 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231103 | 152300 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231103 | 152200 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231103 | 152100 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20231103 | 152000 | 5022074000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20231103 | 151900 | 5022074000 | 22550 | 22550 | 22550 | 22500 | 842 |
| 195 | 20231103 | 151800 | 5003101950 | 22550 | 22500 | 22550 | 22500 | 690 |
| 196 | 20231103 | 151700 | 4987548700 | 22500 | 22450 | 22550 | 22450 | 997 |
| 197 | 20231103 | 151600 | 4965107950 | 22400 | 22500 | 22500 | 22400 | 36 |
| 198 | 20231103 | 151500 | 4964301050 | 22500 | 22450 | 22500 | 22400 | 240 |
| 199 | 20231103 | 151400 | 4958912650 | 22400 | 22450 | 22500 | 22400 | 457 |
| 200 | 20231103 | 151300 | 4948655450 | 22450 | 22400 | 22450 | 22400 | 518 |
| 201 | 20231103 | 151200 | 4937041000 | 22400 | 22350 | 22400 | 22350 | 56 |
| 202 | 20231103 | 151100 | 4935789150 | 22350 | 22350 | 22350 | 22350 | 649 |
| 203 | 20231103 | 151000 | 4921284000 | 22350 | 22350 | 22350 | 22350 | 562 |
| 204 | 20231103 | 150900 | 4908723300 | 22350 | 22350 | 22400 | 22350 | 252 |
| 205 | 20231103 | 150800 | 4903090850 | 22400 | 22400 | 22400 | 22400 | 299 |
| 206 | 20231103 | 150700 | 4896393250 | 22400 | 22400 | 22500 | 22350 | 369 |
| 207 | 20231103 | 150600 | 4888129100 | 22400 | 22400 | 22400 | 22400 | 502 |
| 208 | 20231103 | 150500 | 4876884300 | 22400 | 22400 | 22400 | 22400 | 300 |
| 209 | 20231103 | 150400 | 4870164300 | 22400 | 22450 | 22500 | 22400 | 1437 |
| 210 | 20231103 | 150300 | 4837940750 | 22450 | 22500 | 22500 | 22450 | 96 |
| 211 | 20231103 | 150200 | 4835784950 | 22450 | 22450 | 22500 | 22450 | 257 |
| 212 | 20231103 | 150100 | 4830010850 | 22450 | 22450 | 22450 | 22450 | 262 |
| 213 | 20231103 | 150000 | 4824128950 | 22500 | 22500 | 22500 | 22500 | 1 |
| 214 | 20231103 | 145900 | 4824106450 | 22450 | 22450 | 22450 | 22450 | 71 |
| 215 | 20231103 | 145800 | 4822512500 | 22400 | 22400 | 22400 | 22400 | 181 |
| 216 | 20231103 | 145700 | 4818458100 | 22400 | 22350 | 22400 | 22300 | 239 |
| 217 | 20231103 | 145600 | 4813108600 | 22350 | 22300 | 22350 | 22300 | 115 |
| 218 | 20231103 | 145500 | 4810542100 | 22300 | 22300 | 22300 | 22300 | 46 |
| 219 | 20231103 | 145400 | 4809516300 | 22300 | 22300 | 22300 | 22300 | 78 |
| 220 | 20231103 | 145300 | 4807776900 | 22300 | 22300 | 22300 | 22250 | 294 |
| 221 | 20231103 | 145200 | 4801221150 | 22300 | 22300 | 22300 | 22300 | 3 |
| 222 | 20231103 | 145100 | 4801154250 | 22300 | 22250 | 22300 | 22250 | 304 |
| 223 | 20231103 | 145000 | 4794382100 | 22250 | 22300 | 22350 | 22250 | 352 |
| 224 | 20231103 | 144900 | 4786538050 | 22350 | 22350 | 22350 | 22350 | 340 |
| 225 | 20231103 | 144800 | 4778939050 | 22350 | 22350 | 22350 | 22350 | 14 |
| 226 | 20231103 | 144700 | 4778626150 | 22350 | 22350 | 22350 | 22350 | 142 |
| 227 | 20231103 | 144600 | 4775452450 | 22300 | 22300 | 22300 | 22300 | 138 |
| 228 | 20231103 | 144500 | 4772375050 | 22300 | 22300 | 22300 | 22250 | 537 |
| 229 | 20231103 | 144400 | 4760426100 | 22300 | 22300 | 22300 | 22300 | 75 |
| 230 | 20231103 | 144300 | 4758753600 | 22350 | 22300 | 22350 | 22300 | 14 |
| 231 | 20231103 | 144200 | 4758440850 | 22350 | 22350 | 22350 | 22350 | 100 |
| 232 | 20231103 | 144100 | 4756205850 | 22350 | 22350 | 22350 | 22350 | 26 |
| 233 | 20231103 | 144000 | 4755624750 | 22250 | 22350 | 22350 | 22250 | 700 |
| 234 | 20231103 | 143900 | 4740040550 | 22400 | 22250 | 22400 | 22250 | 136 |
| 235 | 20231103 | 143800 | 4737007750 | 22300 | 22300 | 22300 | 22300 | 597 |
| 236 | 20231103 | 143700 | 4723694650 | 22300 | 22350 | 22350 | 22300 | 67 |
| 237 | 20231103 | 143600 | 4722198700 | 22350 | 22350 | 22350 | 22300 | 210 |
| 238 | 20231103 | 143500 | 4717505650 | 22350 | 22350 | 22350 | 22350 | 458 |
| 239 | 20231103 | 143400 | 4707269350 | 22350 | 22400 | 22400 | 22350 | 335 |
| 240 | 20231103 | 143300 | 4699779950 | 22400 | 22500 | 22500 | 22400 | 54 |
| 241 | 20231103 | 143200 | 4698570050 | 22450 | 22450 | 22450 | 22450 | 69 |
| 242 | 20231103 | 143100 | 4697021000 | 22500 | 22550 | 22550 | 22500 | 19 |
| 243 | 20231103 | 143000 | 4696593050 | 22500 | 22500 | 22500 | 22500 | 84 |
| 244 | 20231103 | 142900 | 4694703050 | 22500 | 22500 | 22500 | 22500 | 67 |
| 245 | 20231103 | 142800 | 4693195550 | 22500 | 22550 | 22550 | 22500 | 100 |
| 246 | 20231103 | 142700 | 4690945500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20231103 | 142600 | 4690945500 | 22550 | 22550 | 22550 | 22550 | 95 |
| 248 | 20231103 | 142500 | 4688803250 | 22550 | 22550 | 22550 | 22550 | 54 |
| 249 | 20231103 | 142400 | 4687585550 | 22550 | 22450 | 22550 | 22450 | 825 |
| 250 | 20231103 | 142300 | 4669020750 | 22400 | 22400 | 22400 | 22400 | 137 |
| 251 | 20231103 | 142200 | 4665951950 | 22400 | 22400 | 22400 | 22400 | 200 |
| 252 | 20231103 | 142100 | 4661471950 | 22400 | 22400 | 22400 | 22400 | 3 |
| 253 | 20231103 | 142000 | 4661404750 | 22450 | 22450 | 22450 | 22450 | 4 |
| 254 | 20231103 | 141900 | 4661314950 | 22450 | 22450 | 22450 | 22400 | 85 |
| 255 | 20231103 | 141800 | 4659407100 | 22450 | 22450 | 22450 | 22450 | 24 |
| 256 | 20231103 | 141700 | 4658868300 | 22450 | 22500 | 22500 | 22450 | 26 |
| 257 | 20231103 | 141600 | 4658283600 | 22500 | 22450 | 22500 | 22400 | 298 |
| 258 | 20231103 | 141500 | 4651584100 | 22400 | 22500 | 22500 | 22400 | 69 |
| 259 | 20231103 | 141400 | 4650032550 | 22350 | 22350 | 22350 | 22350 | 1 |
| 260 | 20231103 | 141300 | 4650010200 | 22450 | 22350 | 22450 | 22350 | 525 |
| 261 | 20231103 | 141200 | 4638227150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20231103 | 141100 | 4638227150 | 22350 | 22350 | 22350 | 22350 | 100 |
| 263 | 20231103 | 141000 | 4635992150 | 22300 | 22400 | 22400 | 22300 | 1145 |
| 264 | 20231103 | 140900 | 4610421600 | 22400 | 22400 | 22450 | 22350 | 326 |
| 265 | 20231103 | 140800 | 4603118150 | 22350 | 22400 | 22400 | 22350 | 532 |
| 266 | 20231103 | 140700 | 4591227900 | 22400 | 22400 | 22400 | 22350 | 573 |
| 267 | 20231103 | 140600 | 4578392950 | 22400 | 22450 | 22450 | 22400 | 1379 |
| 268 | 20231103 | 140500 | 4547499500 | 22450 | 22400 | 22450 | 22400 | 89 |
| 269 | 20231103 | 140400 | 4545502100 | 22400 | 22450 | 22450 | 22400 | 682 |
| 270 | 20231103 | 140300 | 4530192950 | 22500 | 22550 | 22550 | 22500 | 199 |
| 271 | 20231103 | 140200 | 4525715400 | 22550 | 22550 | 22550 | 22550 | 62 |
| 272 | 20231103 | 140100 | 4524317300 | 22550 | 22550 | 22550 | 22550 | 212 |
| 273 | 20231103 | 140000 | 4519536700 | 22550 | 22550 | 22550 | 22550 | 20 |
| 274 | 20231103 | 135900 | 4519085700 | 22550 | 22550 | 22550 | 22550 | 20 |
| 275 | 20231103 | 135800 | 4518634700 | 22500 | 22500 | 22500 | 22500 | 87 |
| 276 | 20231103 | 135700 | 4516677200 | 22500 | 22500 | 22500 | 22500 | 5 |
| 277 | 20231103 | 135600 | 4516564700 | 22500 | 22500 | 22500 | 22500 | 9 |
| 278 | 20231103 | 135500 | 4516362200 | 22450 | 22450 | 22450 | 22450 | 1 |
| 279 | 20231103 | 135400 | 4516339750 | 22500 | 22450 | 22500 | 22450 | 117 |
| 280 | 20231103 | 135300 | 4513708250 | 22500 | 22500 | 22500 | 22500 | 1 |
| 281 | 20231103 | 135200 | 4513685750 | 22500 | 22450 | 22500 | 22450 | 198 |
| 282 | 20231103 | 135100 | 4509230800 | 22450 | 22450 | 22450 | 22450 | 70 |
| 283 | 20231103 | 135000 | 4507659300 | 22500 | 22500 | 22600 | 22500 | 205 |
| 284 | 20231103 | 134900 | 4503045900 | 22450 | 22500 | 22600 | 22450 | 926 |
| 285 | 20231103 | 134800 | 4482210900 | 22500 | 22550 | 22550 | 22500 | 500 |
| 286 | 20231103 | 134700 | 4470952300 | 22550 | 22550 | 22550 | 22550 | 9 |
| 287 | 20231103 | 134600 | 4470749350 | 22600 | 22650 | 22650 | 22600 | 10 |
| 288 | 20231103 | 134500 | 4470523100 | 22700 | 22600 | 22700 | 22600 | 50 |
| 289 | 20231103 | 134400 | 4469388850 | 22550 | 22550 | 22650 | 22550 | 434 |
| 290 | 20231103 | 134300 | 4459576350 | 22550 | 22600 | 22600 | 22550 | 16 |
| 291 | 20231103 | 134200 | 4459214800 | 22600 | 22600 | 22600 | 22600 | 640 |
| 292 | 20231103 | 134100 | 4444750800 | 22650 | 22550 | 22650 | 22550 | 63 |
| 293 | 20231103 | 134000 | 4443329950 | 22650 | 22550 | 22650 | 22550 | 18 |
| 294 | 20231103 | 133900 | 4442923900 | 22650 | 22550 | 22650 | 22550 | 11 |
| 295 | 20231103 | 133800 | 4442675750 | 22650 | 22600 | 22650 | 22600 | 3 |
| 296 | 20231103 | 133700 | 4442607850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 297 | 20231103 | 133600 | 4442607850 | 22650 | 22550 | 22650 | 22500 | 372 |
| 298 | 20231103 | 133500 | 4434234600 | 22650 | 22600 | 22650 | 22550 | 13 |
| 299 | 20231103 | 133400 | 4433940900 | 22600 | 22550 | 22600 | 22550 | 3 |
| 300 | 20231103 | 133300 | 4433873150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 301 | 20231103 | 133200 | 4433873150 | 22650 | 22500 | 22650 | 22500 | 231 |
| 302 | 20231103 | 133100 | 4428659100 | 22600 | 22600 | 22600 | 22600 | 127 |
| 303 | 20231103 | 133000 | 4425788900 | 22600 | 22600 | 22600 | 22600 | 1 |
| 304 | 20231103 | 132900 | 4425766300 | 22450 | 22600 | 22650 | 22450 | 484 |
| 305 | 20231103 | 132800 | 4414882750 | 22500 | 22550 | 22550 | 22500 | 48 |
| 306 | 20231103 | 132700 | 4413802700 | 22600 | 22550 | 22600 | 22550 | 11 |
| 307 | 20231103 | 132600 | 4413554600 | 22600 | 22600 | 22600 | 22550 | 157 |
| 308 | 20231103 | 132500 | 4410011400 | 22500 | 22600 | 22600 | 22500 | 1905 |
| 309 | 20231103 | 132400 | 4367119750 | 22500 | 22550 | 22600 | 22500 | 564 |
| 310 | 20231103 | 132300 | 4354411850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 311 | 20231103 | 132200 | 4354411850 | 22650 | 22600 | 22650 | 22600 | 62 |
| 312 | 20231103 | 132100 | 4353007800 | 22650 | 22600 | 22650 | 22600 | 65 |
| 313 | 20231103 | 132000 | 4351538700 | 22600 | 22650 | 22650 | 22600 | 213 |
| 314 | 20231103 | 131900 | 4346715400 | 22700 | 22700 | 22700 | 22700 | 170 |
| 315 | 20231103 | 131800 | 4342856400 | 22750 | 22750 | 22750 | 22750 | 1 |
| 316 | 20231103 | 131700 | 4342833650 | 22750 | 22700 | 22750 | 22700 | 214 |
| 317 | 20231103 | 131600 | 4337975750 | 22700 | 22650 | 22700 | 22650 | 104 |
| 318 | 20231103 | 131500 | 4335619850 | 22700 | 22750 | 22750 | 22550 | 405 |
| 319 | 20231103 | 131400 | 4326468450 | 22700 | 22750 | 22750 | 22700 | 18 |
| 320 | 20231103 | 131300 | 4326059550 | 22700 | 22750 | 22750 | 22700 | 28 |
| 321 | 20231103 | 131200 | 4325422950 | 22800 | 22650 | 22800 | 22650 | 216 |
| 322 | 20231103 | 131100 | 4320523950 | 22650 | 22650 | 22650 | 22600 | 169 |
| 323 | 20231103 | 131000 | 4316701600 | 22650 | 22750 | 22750 | 22650 | 1719 |
| 324 | 20231103 | 130900 | 4277758500 | 22750 | 22750 | 22800 | 22750 | 9 |
| 325 | 20231103 | 130800 | 4277553700 | 22800 | 22700 | 22800 | 22700 | 140 |
| 326 | 20231103 | 130700 | 4274373000 | 22800 | 22800 | 22800 | 22800 | 2 |
| 327 | 20231103 | 130600 | 4274327400 | 22800 | 22750 | 22800 | 22650 | 124 |
| 328 | 20231103 | 130500 | 4271508850 | 22800 | 22800 | 22800 | 22800 | 63 |
| 329 | 20231103 | 130400 | 4270072450 | 22800 | 22800 | 22800 | 22700 | 73 |
| 330 | 20231103 | 130300 | 4268409200 | 22700 | 22700 | 22750 | 22650 | 16 |
| 331 | 20231103 | 130200 | 4268046550 | 22650 | 22750 | 22800 | 22650 | 371 |
| 332 | 20231103 | 130100 | 4259630150 | 22700 | 22750 | 22850 | 22700 | 111 |
| 333 | 20231103 | 130000 | 4257104400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 334 | 20231103 | 125900 | 4257104400 | 22850 | 22800 | 22850 | 22800 | 108 |
| 335 | 20231103 | 125800 | 4254641900 | 22800 | 22700 | 22800 | 22700 | 15 |
| 336 | 20231103 | 125700 | 4254301200 | 22800 | 22800 | 22800 | 22700 | 908 |
| 337 | 20231103 | 125600 | 4233688300 | 22800 | 22750 | 22850 | 22750 | 497 |
| 338 | 20231103 | 125500 | 4222371750 | 22800 | 22850 | 22850 | 22800 | 479 |
| 339 | 20231103 | 125400 | 4211450250 | 22900 | 22850 | 22900 | 22850 | 528 |
| 340 | 20231103 | 125300 | 4199381150 | 22800 | 22700 | 22800 | 22700 | 2188 |
| 341 | 20231103 | 125200 | 4149514650 | 22750 | 22750 | 22750 | 22700 | 262 |
| 342 | 20231103 | 125100 | 4143565100 | 22800 | 22800 | 22800 | 22750 | 364 |
| 343 | 20231103 | 125000 | 4135275750 | 22750 | 22750 | 22750 | 22700 | 511 |
| 344 | 20231103 | 124900 | 4123651650 | 22750 | 22750 | 22750 | 22750 | 248 |
| 345 | 20231103 | 124800 | 4118009650 | 22750 | 22800 | 22800 | 22750 | 18 |
| 346 | 20231103 | 124700 | 4117600100 | 22800 | 22800 | 22850 | 22800 | 324 |
| 347 | 20231103 | 124600 | 4110203200 | 22800 | 22700 | 22800 | 22700 | 91 |
| 348 | 20231103 | 124500 | 4108129700 | 22700 | 22700 | 22750 | 22700 | 75 |
| 349 | 20231103 | 124400 | 4106424150 | 22700 | 22700 | 22700 | 22700 | 79 |
| 350 | 20231103 | 124300 | 4104630850 | 22700 | 22700 | 22700 | 22650 | 138 |
| 351 | 20231103 | 124200 | 4101498500 | 22650 | 22650 | 22650 | 22650 | 80 |
| 352 | 20231103 | 124100 | 4099686500 | 22650 | 22650 | 22650 | 22650 | 5 |
| 353 | 20231103 | 124000 | 4099573250 | 22650 | 22600 | 22650 | 22600 | 15 |
| 354 | 20231103 | 123900 | 4099233750 | 22550 | 22550 | 22550 | 22550 | 12 |
| 355 | 20231103 | 123800 | 4098963150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 356 | 20231103 | 123700 | 4098963150 | 22550 | 22600 | 22600 | 22550 | 314 |
| 357 | 20231103 | 123600 | 4091881800 | 22600 | 22600 | 22600 | 22600 | 600 |
| 358 | 20231103 | 123500 | 4078321800 | 22650 | 22700 | 22700 | 22650 | 84 |
| 359 | 20231103 | 123400 | 4076418100 | 22700 | 22650 | 22700 | 22650 | 552 |
| 360 | 20231103 | 123300 | 4063887750 | 22700 | 22650 | 22700 | 22650 | 37 |
| 361 | 20231103 | 123200 | 4063048250 | 22650 | 22600 | 22650 | 22600 | 553 |
| 362 | 20231103 | 123100 | 4050550400 | 22600 | 22500 | 22600 | 22500 | 6 |
| 363 | 20231103 | 123000 | 4050414900 | 22500 | 22600 | 22600 | 22500 | 383 |
| 364 | 20231103 | 122900 | 4041774100 | 22500 | 22500 | 22550 | 22500 | 313 |
| 365 | 20231103 | 122800 | 4034716050 | 22500 | 22500 | 22500 | 22500 | 12 |
| 366 | 20231103 | 122700 | 4034446050 | 22500 | 22550 | 22550 | 22500 | 749 |
| 367 | 20231103 | 122600 | 4017582650 | 22550 | 22600 | 22600 | 22550 | 193 |
| 368 | 20231103 | 122500 | 4013227550 | 22550 | 22600 | 22600 | 22550 | 100 |
| 369 | 20231103 | 122400 | 4010971300 | 22600 | 22550 | 22600 | 22550 | 35 |
| 370 | 20231103 | 122300 | 4010182000 | 22550 | 22550 | 22550 | 22550 | 23 |
| 371 | 20231103 | 122200 | 4009663350 | 22550 | 22600 | 22600 | 22550 | 3 |
| 372 | 20231103 | 122100 | 4009595600 | 22650 | 22550 | 22650 | 22550 | 209 |
| 373 | 20231103 | 122000 | 4004879550 | 22550 | 22600 | 22600 | 22550 | 82 |
| 374 | 20231103 | 121900 | 4003026400 | 22600 | 22600 | 22600 | 22550 | 10 |
| 375 | 20231103 | 121800 | 4002800450 | 22600 | 22600 | 22600 | 22600 | 15 |
| 376 | 20231103 | 121700 | 4002461450 | 22600 | 22650 | 22650 | 22600 | 508 |
| 377 | 20231103 | 121600 | 3990975650 | 22700 | 22700 | 22700 | 22700 | 180 |
| 378 | 20231103 | 121500 | 3986889650 | 22700 | 22800 | 22800 | 22700 | 1470 |
| 379 | 20231103 | 121400 | 3953414850 | 22800 | 22750 | 22800 | 22750 | 1249 |
| 380 | 20231103 | 121300 | 3925000000 | 22750 | 22700 | 22750 | 22700 | 158 |
| 381 | 20231103 | 121200 | 3921413300 | 22750 | 22700 | 22750 | 22700 | 153 |
| 382 | 20231103 | 121100 | 3917938100 | 22700 | 22750 | 22750 | 22700 | 220 |
| 383 | 20231103 | 121000 | 3912939650 | 22750 | 22600 | 22750 | 22600 | 1603 |
| 384 | 20231103 | 120900 | 3876564550 | 22650 | 22650 | 22650 | 22650 | 918 |
| 385 | 20231103 | 120800 | 3855771850 | 22650 | 22600 | 22650 | 22600 | 135 |
| 386 | 20231103 | 120700 | 3852720800 | 22600 | 22550 | 22600 | 22550 | 37 |
| 387 | 20231103 | 120600 | 3851885450 | 22600 | 22650 | 22650 | 22600 | 11 |
| 388 | 20231103 | 120500 | 3851636800 | 22600 | 22550 | 22600 | 22500 | 108 |
| 389 | 20231103 | 120400 | 3849198600 | 22550 | 22600 | 22600 | 22550 | 1515 |
| 390 | 20231103 | 120300 | 3814976400 | 22600 | 22600 | 22650 | 22600 | 111 |
| 391 | 20231103 | 120200 | 3812466250 | 22650 | 22650 | 22700 | 22650 | 792 |
| 392 | 20231103 | 120100 | 3794527400 | 22650 | 22600 | 22650 | 22550 | 672 |
| 393 | 20231103 | 120000 | 3779320700 | 22600 | 22500 | 22600 | 22450 | 607 |
| 394 | 20231103 | 115900 | 3765641450 | 22450 | 22500 | 22500 | 22400 | 32 |
| 395 | 20231103 | 115800 | 3764923600 | 22500 | 22400 | 22500 | 22400 | 147 |
| 396 | 20231103 | 115700 | 3761628400 | 22400 | 22450 | 22450 | 22400 | 189 |
| 397 | 20231103 | 115600 | 3757385450 | 22450 | 22450 | 22450 | 22450 | 109 |
| 398 | 20231103 | 115500 | 3754938400 | 22450 | 22400 | 22450 | 22400 | 18 |
| 399 | 20231103 | 115400 | 3754534350 | 22500 | 22500 | 22500 | 22500 | 444 |
| 400 | 20231103 | 115300 | 3744544350 | 22500 | 22450 | 22500 | 22450 | 700 |
| 401 | 20231103 | 115200 | 3728829300 | 22400 | 22450 | 22450 | 22400 | 22 |
| 402 | 20231103 | 115100 | 3728336000 | 22400 | 22400 | 22400 | 22350 | 770 |
| 403 | 20231103 | 115000 | 3711088050 | 22400 | 22400 | 22400 | 22400 | 311 |
| 404 | 20231103 | 114900 | 3704121650 | 22450 | 22450 | 22450 | 22450 | 61 |
| 405 | 20231103 | 114800 | 3702752200 | 22400 | 22350 | 22450 | 22350 | 2789 |
| 406 | 20231103 | 114700 | 3640396150 | 22350 | 22350 | 22350 | 22350 | 244 |
| 407 | 20231103 | 114600 | 3634942750 | 22350 | 22300 | 22350 | 22300 | 34 |
| 408 | 20231103 | 114500 | 3634184500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 409 | 20231103 | 114400 | 3634184500 | 22300 | 22350 | 22350 | 22300 | 16 |
| 410 | 20231103 | 114300 | 3633827300 | 22300 | 22350 | 22350 | 22300 | 24 |
| 411 | 20231103 | 114200 | 3633291600 | 22350 | 22350 | 22350 | 22350 | 216 |
| 412 | 20231103 | 114100 | 3628464000 | 22300 | 22350 | 22350 | 22300 | 312 |
| 413 | 20231103 | 114000 | 3621493650 | 22400 | 22400 | 22400 | 22400 | 52 |
| 414 | 20231103 | 113900 | 3620328850 | 22400 | 22350 | 22400 | 22350 | 67 |
| 415 | 20231103 | 113800 | 3618830950 | 22350 | 22300 | 22350 | 22300 | 332 |
| 416 | 20231103 | 113700 | 3611417800 | 22250 | 22250 | 22250 | 22250 | 134 |
| 417 | 20231103 | 113600 | 3608436300 | 22250 | 22250 | 22250 | 22250 | 2 |
| 418 | 20231103 | 113500 | 3608391800 | 22250 | 22250 | 22250 | 22250 | 14 |
| 419 | 20231103 | 113400 | 3608080300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 420 | 20231103 | 113300 | 3608080300 | 22250 | 22300 | 22300 | 22250 | 269 |
| 421 | 20231103 | 113200 | 3602095000 | 22200 | 22300 | 22300 | 22200 | 2 |
| 422 | 20231103 | 113100 | 3602050500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 423 | 20231103 | 113000 | 3602050500 | 22250 | 22300 | 22300 | 22250 | 390 |
| 424 | 20231103 | 112900 | 3593366300 | 22300 | 22300 | 22300 | 22300 | 40 |
| 425 | 20231103 | 112800 | 3592474300 | 22250 | 22250 | 22250 | 22250 | 5 |
| 426 | 20231103 | 112700 | 3592363050 | 22250 | 22200 | 22250 | 22200 | 9 |
| 427 | 20231103 | 112600 | 3592162850 | 22200 | 22200 | 22200 | 22200 | 3 |
| 428 | 20231103 | 112500 | 3592096250 | 22200 | 22200 | 22200 | 22200 | 1 |
| 429 | 20231103 | 112400 | 3592074050 | 22250 | 22200 | 22250 | 22150 | 291 |
| 430 | 20231103 | 112300 | 3585611450 | 22150 | 22200 | 22200 | 22150 | 19 |
| 431 | 20231103 | 112200 | 3585190450 | 22200 | 22200 | 22200 | 22200 | 159 |
| 432 | 20231103 | 112100 | 3581660650 | 22200 | 22250 | 22250 | 22200 | 20 |
| 433 | 20231103 | 112000 | 3581216400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 434 | 20231103 | 111900 | 3581216400 | 22250 | 22200 | 22250 | 22200 | 102 |
| 435 | 20231103 | 111800 | 3578947900 | 22150 | 22200 | 22200 | 22150 | 492 |
| 436 | 20231103 | 111700 | 3568048350 | 22200 | 22200 | 22200 | 22150 | 115 |
| 437 | 20231103 | 111600 | 3565498350 | 22200 | 22200 | 22200 | 22200 | 91 |
| 438 | 20231103 | 111500 | 3563478150 | 22250 | 22250 | 22250 | 22250 | 20 |
| 439 | 20231103 | 111400 | 3563033150 | 22250 | 22300 | 22300 | 22250 | 135 |
| 440 | 20231103 | 111300 | 3560022700 | 22300 | 22300 | 22300 | 22300 | 70 |
| 441 | 20231103 | 111200 | 3558461700 | 22300 | 22300 | 22300 | 22300 | 148 |
| 442 | 20231103 | 111100 | 3555161300 | 22250 | 22150 | 22300 | 22150 | 806 |
| 443 | 20231103 | 111000 | 3537249950 | 22150 | 22150 | 22150 | 22150 | 18 |
| 444 | 20231103 | 110900 | 3536851250 | 22150 | 22150 | 22150 | 22150 | 64 |
| 445 | 20231103 | 110800 | 3535433650 | 22150 | 22100 | 22150 | 22100 | 237 |
| 446 | 20231103 | 110700 | 3530189050 | 22100 | 22100 | 22100 | 22000 | 2108 |
| 447 | 20231103 | 110600 | 3483769550 | 22150 | 22100 | 22150 | 22100 | 123 |
| 448 | 20231103 | 110500 | 3481047750 | 22100 | 22100 | 22100 | 22050 | 166 |
| 449 | 20231103 | 110400 | 3477383850 | 22050 | 22050 | 22100 | 22050 | 427 |
| 450 | 20231103 | 110300 | 3467953750 | 22050 | 22050 | 22050 | 22050 | 383 |
| 451 | 20231103 | 110200 | 3459508600 | 22050 | 22050 | 22050 | 22000 | 140 |
| 452 | 20231103 | 110100 | 3456424950 | 22050 | 22100 | 22100 | 22050 | 618 |
| 453 | 20231103 | 110000 | 3442771800 | 22100 | 22050 | 22100 | 22050 | 43 |
| 454 | 20231103 | 105900 | 3441823550 | 22000 | 22050 | 22050 | 22000 | 168 |
| 455 | 20231103 | 105800 | 3438127500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 456 | 20231103 | 105700 | 3438127500 | 22000 | 22050 | 22050 | 22000 | 26 |
| 457 | 20231103 | 105600 | 3437554450 | 22000 | 22100 | 22100 | 22000 | 406 |
| 458 | 20231103 | 105500 | 3428604450 | 22100 | 22100 | 22100 | 22100 | 35 |
| 459 | 20231103 | 105400 | 3427830950 | 22100 | 22050 | 22100 | 22050 | 37 |
| 460 | 20231103 | 105300 | 3427013600 | 22050 | 22200 | 22200 | 22050 | 732 |
| 461 | 20231103 | 105200 | 3410837650 | 22200 | 22200 | 22200 | 22200 | 123 |
| 462 | 20231103 | 105100 | 3408107050 | 22150 | 22200 | 22200 | 22150 | 725 |
| 463 | 20231103 | 105000 | 3392040550 | 22250 | 22200 | 22250 | 22150 | 38 |
| 464 | 20231103 | 104900 | 3391195350 | 22200 | 22200 | 22200 | 22200 | 35 |
| 465 | 20231103 | 104800 | 3390418350 | 22150 | 22150 | 22150 | 22150 | 23 |
| 466 | 20231103 | 104700 | 3389908900 | 22150 | 22050 | 22150 | 22050 | 72 |
| 467 | 20231103 | 104600 | 3388318550 | 22050 | 22050 | 22100 | 22050 | 108 |
| 468 | 20231103 | 104500 | 3385934300 | 22050 | 22100 | 22100 | 22050 | 53 |
| 469 | 20231103 | 104400 | 3384763500 | 22150 | 22100 | 22150 | 22100 | 70 |
| 470 | 20231103 | 104300 | 3383216450 | 22050 | 22050 | 22100 | 22050 | 346 |
| 471 | 20231103 | 104200 | 3375586650 | 22100 | 22100 | 22200 | 22100 | 112 |
| 472 | 20231103 | 104100 | 3373110250 | 22100 | 22050 | 22100 | 22050 | 482 |
| 473 | 20231103 | 104000 | 3362481700 | 22100 | 22200 | 22200 | 22100 | 873 |
| 474 | 20231103 | 103900 | 3343165600 | 22150 | 22150 | 22150 | 22150 | 99 |
| 475 | 20231103 | 103800 | 3340972750 | 22200 | 22200 | 22200 | 22200 | 17 |
| 476 | 20231103 | 103700 | 3340595350 | 22200 | 22250 | 22250 | 22200 | 53 |
| 477 | 20231103 | 103600 | 3339418700 | 22250 | 22250 | 22250 | 22250 | 1530 |
| 478 | 20231103 | 103500 | 3305376200 | 22300 | 22450 | 22450 | 22300 | 892 |
| 479 | 20231103 | 103400 | 3285401300 | 22450 | 22250 | 22450 | 22250 | 415 |
| 480 | 20231103 | 103300 | 3276143350 | 22200 | 22200 | 22250 | 22200 | 475 |
| 481 | 20231103 | 103200 | 3265597100 | 22200 | 22200 | 22200 | 22200 | 11 |
| 482 | 20231103 | 103100 | 3265352900 | 22200 | 22250 | 22250 | 22150 | 310 |
| 483 | 20231103 | 103000 | 3258486000 | 22250 | 22200 | 22250 | 22200 | 59 |
| 484 | 20231103 | 102900 | 3257176100 | 22200 | 22200 | 22200 | 22200 | 110 |
| 485 | 20231103 | 102800 | 3254734100 | 22200 | 22150 | 22200 | 22100 | 475 |
| 486 | 20231103 | 102700 | 3244190300 | 22200 | 22150 | 22200 | 22050 | 125 |
| 487 | 20231103 | 102600 | 3241430600 | 22150 | 22150 | 22150 | 22150 | 52 |
| 488 | 20231103 | 102500 | 3240278800 | 22100 | 22150 | 22150 | 22050 | 597 |
| 489 | 20231103 | 102400 | 3227096150 | 22150 | 22150 | 22200 | 22150 | 322 |
| 490 | 20231103 | 102300 | 3219959000 | 22200 | 22200 | 22200 | 22150 | 16 |
| 491 | 20231103 | 102200 | 3219604200 | 22200 | 22150 | 22200 | 22150 | 171 |
| 492 | 20231103 | 102100 | 3215811000 | 22200 | 22250 | 22300 | 22200 | 489 |
| 493 | 20231103 | 102000 | 3204935200 | 22300 | 22200 | 22300 | 22200 | 325 |
| 494 | 20231103 | 101900 | 3197710800 | 22200 | 22150 | 22200 | 22150 | 395 |
| 495 | 20231103 | 101800 | 3188942300 | 22200 | 22150 | 22200 | 22100 | 376 |
| 496 | 20231103 | 101700 | 3180614850 | 22150 | 22150 | 22150 | 22150 | 295 |
| 497 | 20231103 | 101600 | 3174080600 | 22150 | 22100 | 22150 | 22050 | 369 |
| 498 | 20231103 | 101500 | 3165940700 | 22100 | 22150 | 22150 | 22050 | 1174 |
| 499 | 20231103 | 101400 | 3140026500 | 22150 | 22150 | 22200 | 22100 | 164 |
| 500 | 20231103 | 101300 | 3136394200 | 22150 | 22150 | 22150 | 22100 | 180 |
| 501 | 20231103 | 101200 | 3132410800 | 22150 | 22200 | 22250 | 22150 | 542 |
| 502 | 20231103 | 101100 | 3120391500 | 22200 | 22200 | 22250 | 22200 | 84 |
| 503 | 20231103 | 101000 | 3118526000 | 22200 | 22100 | 22200 | 22100 | 534 |
| 504 | 20231103 | 100900 | 3106716000 | 22100 | 22150 | 22150 | 22050 | 266 |
| 505 | 20231103 | 100800 | 3100838050 | 22150 | 22100 | 22150 | 22100 | 112 |
| 506 | 20231103 | 100700 | 3098359750 | 22150 | 22050 | 22150 | 22050 | 197 |
| 507 | 20231103 | 100600 | 3094005500 | 22150 | 22200 | 22250 | 22100 | 426 |
| 508 | 20231103 | 100500 | 3084566200 | 22200 | 22150 | 22200 | 22100 | 500 |
| 509 | 20231103 | 100400 | 3073499100 | 22150 | 22100 | 22150 | 22000 | 304 |
| 510 | 20231103 | 100300 | 3066789400 | 22100 | 22050 | 22100 | 22000 | 220 |
| 511 | 20231103 | 100200 | 3061931050 | 22050 | 22000 | 22150 | 22000 | 3275 |
| 512 | 20231103 | 100100 | 2989855450 | 22000 | 21950 | 22000 | 21900 | 590 |
| 513 | 20231103 | 100000 | 2976895650 | 22000 | 21950 | 22100 | 21950 | 6301 |
| 514 | 20231103 | 095900 | 2838279600 | 22000 | 22000 | 22000 | 21900 | 2467 |
| 515 | 20231103 | 095800 | 2784186850 | 21950 | 22050 | 22100 | 21950 | 2455 |
| 516 | 20231103 | 095700 | 2730211250 | 22050 | 22050 | 22100 | 22000 | 664 |
| 517 | 20231103 | 095600 | 2715577350 | 22050 | 22150 | 22150 | 22000 | 3032 |
| 518 | 20231103 | 095500 | 2648594150 | 22150 | 22250 | 22250 | 22100 | 1638 |
| 519 | 20231103 | 095400 | 2612311650 | 22300 | 22250 | 22300 | 22250 | 437 |
| 520 | 20231103 | 095300 | 2602582450 | 22250 | 22250 | 22300 | 22200 | 663 |
| 521 | 20231103 | 095200 | 2587814250 | 22250 | 22300 | 22300 | 22100 | 1032 |
| 522 | 20231103 | 095100 | 2564927700 | 22150 | 22200 | 22300 | 22100 | 2867 |
| 523 | 20231103 | 095000 | 2501472150 | 22250 | 22150 | 22250 | 22150 | 1431 |
| 524 | 20231103 | 094900 | 2469683900 | 22150 | 22150 | 22150 | 22100 | 815 |
| 525 | 20231103 | 094800 | 2451644900 | 22250 | 22300 | 22300 | 22100 | 3576 |
| 526 | 20231103 | 094700 | 2372286500 | 22300 | 22400 | 22400 | 22250 | 3080 |
| 527 | 20231103 | 094600 | 2303513400 | 22400 | 22400 | 22500 | 22400 | 1036 |
| 528 | 20231103 | 094500 | 2280290800 | 22400 | 22450 | 22450 | 22400 | 907 |
| 529 | 20231103 | 094400 | 2259930400 | 22450 | 22600 | 22650 | 22400 | 4739 |
| 530 | 20231103 | 094300 | 2153148750 | 22650 | 22750 | 22750 | 22600 | 1680 |
| 531 | 20231103 | 094200 | 2115047400 | 22750 | 22750 | 22800 | 22700 | 103 |
| 532 | 20231103 | 094100 | 2112707150 | 22750 | 22800 | 22800 | 22750 | 493 |
| 533 | 20231103 | 094000 | 2101488400 | 22800 | 22750 | 22800 | 22750 | 313 |
| 534 | 20231103 | 093900 | 2094358100 | 22750 | 22800 | 22850 | 22750 | 1833 |
| 535 | 20231103 | 093800 | 2052628950 | 22800 | 22800 | 22800 | 22750 | 1610 |
| 536 | 20231103 | 093700 | 2015930900 | 22800 | 22850 | 22850 | 22800 | 270 |
| 537 | 20231103 | 093600 | 2009763900 | 22850 | 22850 | 22850 | 22800 | 670 |
| 538 | 20231103 | 093500 | 1994465100 | 22850 | 22850 | 22900 | 22800 | 1071 |
| 539 | 20231103 | 093400 | 1969978050 | 22850 | 22950 | 22950 | 22850 | 1181 |
| 540 | 20231103 | 093300 | 1942947350 | 22900 | 22850 | 22900 | 22850 | 367 |
| 541 | 20231103 | 093200 | 1934544900 | 22850 | 23000 | 23000 | 22850 | 1868 |
| 542 | 20231103 | 093100 | 1891661600 | 23000 | 23100 | 23100 | 23000 | 1374 |
| 543 | 20231103 | 093000 | 1859994000 | 23100 | 23250 | 23250 | 23050 | 2696 |
| 544 | 20231103 | 092900 | 1797641650 | 23250 | 23150 | 23250 | 23100 | 764 |
| 545 | 20231103 | 092800 | 1779935400 | 23150 | 23200 | 23200 | 23100 | 3460 |
| 546 | 20231103 | 092700 | 1699732100 | 23200 | 23250 | 23250 | 23200 | 459 |
| 547 | 20231103 | 092600 | 1689065500 | 23250 | 23200 | 23250 | 23200 | 504 |
| 548 | 20231103 | 092500 | 1677348050 | 23250 | 23450 | 23450 | 23150 | 5545 |
| 549 | 20231103 | 092400 | 1548083250 | 23450 | 23550 | 23600 | 23400 | 3333 |
| 550 | 20231103 | 092300 | 1469678250 | 23600 | 23500 | 23650 | 23400 | 4437 |
| 551 | 20231103 | 092200 | 1365152600 | 23500 | 23450 | 23500 | 23400 | 3685 |
| 552 | 20231103 | 092100 | 1278630800 | 23450 | 23350 | 23450 | 23250 | 4759 |
| 553 | 20231103 | 092000 | 1167349050 | 23350 | 23350 | 23350 | 23200 | 1181 |
| 554 | 20231103 | 091900 | 1139782150 | 23350 | 23300 | 23400 | 23200 | 1357 |
| 555 | 20231103 | 091800 | 1108093350 | 23300 | 23300 | 23350 | 23200 | 3806 |
| 556 | 20231103 | 091700 | 1019602100 | 23300 | 23050 | 23300 | 23050 | 2428 |
| 557 | 20231103 | 091600 | 963222850 | 23050 | 23050 | 23100 | 23000 | 2972 |
| 558 | 20231103 | 091500 | 894766650 | 23050 | 23150 | 23150 | 23050 | 506 |
| 559 | 20231103 | 091400 | 883075950 | 23200 | 23150 | 23200 | 23150 | 326 |
| 560 | 20231103 | 091300 | 875526100 | 23150 | 23200 | 23200 | 23050 | 415 |
| 561 | 20231103 | 091200 | 865919050 | 23200 | 23150 | 23200 | 23100 | 1682 |
| 562 | 20231103 | 091100 | 826935450 | 23200 | 23150 | 23200 | 23150 | 235 |
| 563 | 20231103 | 091000 | 821489350 | 23150 | 23050 | 23150 | 23050 | 482 |
| 564 | 20231103 | 090900 | 810354350 | 23000 | 23150 | 23150 | 23000 | 1166 |
| 565 | 20231103 | 090800 | 783503600 | 23150 | 23150 | 23300 | 23050 | 3020 |
| 566 | 20231103 | 090700 | 713484550 | 23200 | 22850 | 23200 | 22850 | 2932 |
| 567 | 20231103 | 090600 | 646069350 | 22900 | 22850 | 22950 | 22800 | 396 |
| 568 | 20231103 | 090500 | 637004350 | 22900 | 22750 | 22900 | 22750 | 1334 |
| 569 | 20231103 | 090400 | 606593500 | 22750 | 22650 | 23250 | 22650 | 3554 |
| 570 | 20231103 | 090300 | 525207000 | 22650 | 22700 | 22800 | 22550 | 4506 |
| 571 | 20231103 | 090200 | 423144450 | 22700 | 22800 | 22800 | 22700 | 1914 |
| 572 | 20231103 | 090100 | 379608350 | 22800 | 23250 | 23250 | 22800 | 8245 |
| 573 | 20231103 | 090000 | 189377050 | 23250 | 23300 | 23450 | 23200 | 7877 |