32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 3 | 20231102 | 185100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231102 | 185000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231102 | 184900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231102 | 184800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231102 | 184700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231102 | 184600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231102 | 184500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231102 | 184400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231102 | 184300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231102 | 184200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231102 | 184100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231102 | 184000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231102 | 183900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231102 | 183800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231102 | 183700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231102 | 183600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231102 | 183500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231102 | 183400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231102 | 183300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231102 | 183200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231102 | 183100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231102 | 183000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231102 | 182900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231102 | 182800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231102 | 182700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231102 | 182600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231102 | 182500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231102 | 182400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231102 | 182300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231102 | 182200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 33 | 20231102 | 182100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231102 | 182000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231102 | 181900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231102 | 181800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231102 | 181700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231102 | 181600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231102 | 181500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231102 | 181400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231102 | 181300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231102 | 181200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231102 | 181100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231102 | 181000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231102 | 180900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231102 | 180800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231102 | 180700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231102 | 180600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231102 | 180500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231102 | 180400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231102 | 180300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231102 | 180200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231102 | 180100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231102 | 180000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231102 | 175900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231102 | 175800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231102 | 175700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231102 | 175600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231102 | 175500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231102 | 175400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231102 | 175300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231102 | 175200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 63 | 20231102 | 175100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231102 | 175000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231102 | 174900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231102 | 174800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231102 | 174700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231102 | 174600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231102 | 174500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231102 | 174400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231102 | 174300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231102 | 174200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231102 | 174100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231102 | 174000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231102 | 173900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231102 | 173800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231102 | 173700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231102 | 173600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231102 | 173500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231102 | 173400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231102 | 173300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231102 | 173200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231102 | 173100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231102 | 173000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231102 | 172900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231102 | 172800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231102 | 172700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231102 | 172600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231102 | 172500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231102 | 172400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231102 | 172300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231102 | 172200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 93 | 20231102 | 172100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231102 | 172000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231102 | 171900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231102 | 171800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231102 | 171700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231102 | 171600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231102 | 171500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231102 | 171400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231102 | 171300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231102 | 171200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231102 | 171100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231102 | 171000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231102 | 170900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231102 | 170800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231102 | 170700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231102 | 170600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231102 | 170500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231102 | 170400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231102 | 170300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231102 | 170200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231102 | 170100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231102 | 170000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231102 | 165900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231102 | 165800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231102 | 165700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231102 | 165600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231102 | 165500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231102 | 165400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231102 | 165300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231102 | 165200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 123 | 20231102 | 165100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231102 | 165000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231102 | 164900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231102 | 164800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231102 | 164700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231102 | 164600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231102 | 164500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231102 | 164400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231102 | 164300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231102 | 164200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231102 | 164100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231102 | 164000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231102 | 163900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231102 | 163800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231102 | 163700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231102 | 163600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231102 | 163500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231102 | 163400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231102 | 163300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231102 | 163200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231102 | 163100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231102 | 163000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231102 | 162900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231102 | 162800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231102 | 162700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231102 | 162600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231102 | 162500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231102 | 162400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231102 | 162300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231102 | 162200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 153 | 20231102 | 162100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231102 | 162000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231102 | 161900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231102 | 161800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231102 | 161700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231102 | 161600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231102 | 161500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231102 | 161400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231102 | 161300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231102 | 161200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231102 | 161100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231102 | 161000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231102 | 160900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231102 | 160800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231102 | 160700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231102 | 160600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231102 | 160500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231102 | 160400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231102 | 160300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231102 | 160200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231102 | 160100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231102 | 160000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231102 | 155900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231102 | 155800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231102 | 155700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231102 | 155600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231102 | 155500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231102 | 155400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231102 | 155300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231102 | 155200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 183 | 20231102 | 155100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231102 | 155000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231102 | 154900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231102 | 154800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231102 | 154700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231102 | 154600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231102 | 154500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231102 | 154400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231102 | 154300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231102 | 154200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231102 | 154100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231102 | 154000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231102 | 153900 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231102 | 153800 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231102 | 153700 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231102 | 153600 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231102 | 153500 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231102 | 153400 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231102 | 153300 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231102 | 153200 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231102 | 153100 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231102 | 153000 | 10677442000 | 22250 | 22250 | 22250 | 22250 | 14037 |
| 205 | 20231102 | 152900 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231102 | 152800 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231102 | 152700 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231102 | 152600 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231102 | 152500 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231102 | 152400 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231102 | 152300 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231102 | 152200 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 213 | 20231102 | 152100 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231102 | 152000 | 10365118750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231102 | 151900 | 10365118750 | 22250 | 22250 | 22250 | 22200 | 3252 |
| 216 | 20231102 | 151800 | 10292830450 | 22250 | 22250 | 22250 | 22200 | 351 |
| 217 | 20231102 | 151700 | 10285022200 | 22200 | 22250 | 22250 | 22200 | 723 |
| 218 | 20231102 | 151600 | 10268940800 | 22200 | 22250 | 22250 | 22200 | 152 |
| 219 | 20231102 | 151500 | 10265565650 | 22200 | 22250 | 22300 | 22200 | 2466 |
| 220 | 20231102 | 151400 | 10210711450 | 22300 | 22250 | 22300 | 22200 | 3018 |
| 221 | 20231102 | 151300 | 10143561400 | 22250 | 22250 | 22250 | 22200 | 2350 |
| 222 | 20231102 | 151200 | 10091274900 | 22250 | 22200 | 22250 | 22150 | 3794 |
| 223 | 20231102 | 151100 | 10007034600 | 22200 | 22150 | 22200 | 22150 | 1473 |
| 224 | 20231102 | 151000 | 9974335700 | 22200 | 22150 | 22200 | 22150 | 493 |
| 225 | 20231102 | 150900 | 9963401500 | 22200 | 22200 | 22200 | 22150 | 421 |
| 226 | 20231102 | 150800 | 9954067350 | 22150 | 22100 | 22150 | 22100 | 2281 |
| 227 | 20231102 | 150700 | 9903543250 | 22150 | 22150 | 22150 | 22100 | 504 |
| 228 | 20231102 | 150600 | 9892386100 | 22150 | 22150 | 22150 | 22100 | 165 |
| 229 | 20231102 | 150500 | 9888731450 | 22150 | 22150 | 22150 | 22100 | 889 |
| 230 | 20231102 | 150400 | 9869042850 | 22100 | 22150 | 22150 | 22100 | 364 |
| 231 | 20231102 | 150300 | 9860983300 | 22150 | 22100 | 22150 | 22100 | 310 |
| 232 | 20231102 | 150200 | 9854118500 | 22150 | 22150 | 22150 | 22150 | 614 |
| 233 | 20231102 | 150100 | 9840518400 | 22150 | 22150 | 22150 | 22150 | 434 |
| 234 | 20231102 | 150000 | 9830905300 | 22100 | 22150 | 22150 | 22100 | 274 |
| 235 | 20231102 | 145900 | 9824837100 | 22150 | 22100 | 22150 | 22100 | 9781 |
| 236 | 20231102 | 145800 | 9608656150 | 22100 | 22100 | 22100 | 22100 | 1613 |
| 237 | 20231102 | 145700 | 9573008850 | 22100 | 22100 | 22100 | 22050 | 4293 |
| 238 | 20231102 | 145600 | 9478136250 | 22100 | 22050 | 22100 | 22050 | 535 |
| 239 | 20231102 | 145500 | 9466329500 | 22050 | 22050 | 22100 | 22050 | 196 |
| 240 | 20231102 | 145400 | 9462001700 | 22100 | 22050 | 22100 | 22050 | 119 |
| 241 | 20231102 | 145300 | 9459373050 | 22100 | 22050 | 22100 | 22050 | 292 |
| 242 | 20231102 | 145200 | 9452927700 | 22050 | 22100 | 22100 | 22050 | 141 |
| 243 | 20231102 | 145100 | 9449813050 | 22100 | 22150 | 22150 | 22100 | 932 |
| 244 | 20231102 | 145000 | 9429215300 | 22150 | 22100 | 22150 | 22100 | 137 |
| 245 | 20231102 | 144900 | 9426184750 | 22150 | 22150 | 22150 | 22050 | 239 |
| 246 | 20231102 | 144800 | 9420897150 | 22150 | 22100 | 22150 | 22050 | 1287 |
| 247 | 20231102 | 144700 | 9392457550 | 22100 | 22050 | 22100 | 22050 | 247 |
| 248 | 20231102 | 144600 | 9387006550 | 22050 | 22050 | 22050 | 22050 | 285 |
| 249 | 20231102 | 144500 | 9380722300 | 22050 | 22100 | 22100 | 22050 | 153 |
| 250 | 20231102 | 144400 | 9377346900 | 22100 | 22100 | 22100 | 22050 | 452 |
| 251 | 20231102 | 144300 | 9367367650 | 22100 | 22100 | 22100 | 22050 | 445 |
| 252 | 20231102 | 144200 | 9357537950 | 22050 | 22050 | 22100 | 22050 | 318 |
| 253 | 20231102 | 144100 | 9350516400 | 22050 | 22100 | 22100 | 22050 | 77 |
| 254 | 20231102 | 144000 | 9348815350 | 22050 | 22050 | 22100 | 22050 | 300 |
| 255 | 20231102 | 143900 | 9342199250 | 22100 | 22100 | 22100 | 22050 | 312 |
| 256 | 20231102 | 143800 | 9335305050 | 22100 | 22100 | 22100 | 22050 | 257 |
| 257 | 20231102 | 143700 | 9329635350 | 22100 | 22100 | 22100 | 22100 | 193 |
| 258 | 20231102 | 143600 | 9325370050 | 22100 | 22100 | 22100 | 22050 | 289 |
| 259 | 20231102 | 143500 | 9318986100 | 22100 | 22050 | 22100 | 22050 | 580 |
| 260 | 20231102 | 143400 | 9306170650 | 22100 | 22050 | 22100 | 22050 | 284 |
| 261 | 20231102 | 143300 | 9299899800 | 22100 | 22100 | 22100 | 22100 | 4 |
| 262 | 20231102 | 143200 | 9299811400 | 22100 | 22100 | 22100 | 22100 | 719 |
| 263 | 20231102 | 143100 | 9283921500 | 22150 | 22100 | 22150 | 22050 | 304 |
| 264 | 20231102 | 143000 | 9277205500 | 22100 | 22100 | 22150 | 22100 | 543 |
| 265 | 20231102 | 142900 | 9265204650 | 22050 | 22150 | 22150 | 22050 | 1848 |
| 266 | 20231102 | 142800 | 9224366700 | 22150 | 22150 | 22150 | 22100 | 606 |
| 267 | 20231102 | 142700 | 9210944750 | 22150 | 22150 | 22150 | 22150 | 610 |
| 268 | 20231102 | 142600 | 9197433250 | 22150 | 22150 | 22150 | 22100 | 36 |
| 269 | 20231102 | 142500 | 9196635950 | 22150 | 22150 | 22150 | 22100 | 326 |
| 270 | 20231102 | 142400 | 9189417500 | 22150 | 22150 | 22150 | 22150 | 88 |
| 271 | 20231102 | 142300 | 9187468300 | 22150 | 22150 | 22150 | 22100 | 40 |
| 272 | 20231102 | 142200 | 9186583350 | 22150 | 22150 | 22150 | 22100 | 58 |
| 273 | 20231102 | 142100 | 9185299450 | 22150 | 22100 | 22150 | 22100 | 123 |
| 274 | 20231102 | 142000 | 9182580750 | 22100 | 22150 | 22150 | 22100 | 24 |
| 275 | 20231102 | 141900 | 9182049850 | 22100 | 22100 | 22150 | 22050 | 1131 |
| 276 | 20231102 | 141800 | 9157088600 | 22100 | 22150 | 22150 | 22100 | 430 |
| 277 | 20231102 | 141700 | 9147585400 | 22100 | 22100 | 22150 | 22100 | 375 |
| 278 | 20231102 | 141600 | 9139297700 | 22100 | 22100 | 22100 | 22100 | 596 |
| 279 | 20231102 | 141500 | 9126126100 | 22100 | 22100 | 22100 | 22050 | 1633 |
| 280 | 20231102 | 141400 | 9090039250 | 22100 | 22100 | 22100 | 22100 | 111 |
| 281 | 20231102 | 141300 | 9087586150 | 22100 | 22100 | 22100 | 22050 | 334 |
| 282 | 20231102 | 141200 | 9080209750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20231102 | 141100 | 9080209750 | 22100 | 22150 | 22150 | 22100 | 137 |
| 284 | 20231102 | 141000 | 9077182000 | 22150 | 22150 | 22150 | 22150 | 345 |
| 285 | 20231102 | 140900 | 9069540250 | 22150 | 22100 | 22150 | 22100 | 1621 |
| 286 | 20231102 | 140800 | 9033713900 | 22050 | 22100 | 22100 | 22050 | 2124 |
| 287 | 20231102 | 140700 | 8986785450 | 22100 | 22050 | 22100 | 22050 | 373 |
| 288 | 20231102 | 140600 | 8978560750 | 22100 | 22100 | 22100 | 22050 | 48 |
| 289 | 20231102 | 140500 | 8977501500 | 22100 | 22050 | 22100 | 22050 | 348 |
| 290 | 20231102 | 140400 | 8969812050 | 22050 | 22100 | 22100 | 22050 | 119 |
| 291 | 20231102 | 140300 | 8967187600 | 22100 | 22100 | 22100 | 22100 | 564 |
| 292 | 20231102 | 140200 | 8954723200 | 22100 | 22100 | 22100 | 22050 | 1314 |
| 293 | 20231102 | 140100 | 8925690050 | 22100 | 22100 | 22100 | 22100 | 53 |
| 294 | 20231102 | 140000 | 8924518750 | 22100 | 22100 | 22100 | 22100 | 18 |
| 295 | 20231102 | 135900 | 8924120950 | 22100 | 22100 | 22100 | 22100 | 252 |
| 296 | 20231102 | 135800 | 8918551750 | 22100 | 22100 | 22100 | 22050 | 894 |
| 297 | 20231102 | 135700 | 8898814350 | 22100 | 22100 | 22100 | 22100 | 128 |
| 298 | 20231102 | 135600 | 8895985550 | 22100 | 22150 | 22150 | 22100 | 829 |
| 299 | 20231102 | 135500 | 8877628900 | 22150 | 22150 | 22150 | 22100 | 1031 |
| 300 | 20231102 | 135400 | 8854792750 | 22100 | 22100 | 22150 | 22100 | 256 |
| 301 | 20231102 | 135300 | 8849134650 | 22100 | 22150 | 22150 | 22100 | 12617 |
| 302 | 20231102 | 135200 | 8569699850 | 22200 | 22200 | 22200 | 22150 | 1142 |
| 303 | 20231102 | 135100 | 8544353000 | 22200 | 22200 | 22250 | 22200 | 168 |
| 304 | 20231102 | 135000 | 8540623350 | 22200 | 22200 | 22250 | 22200 | 586 |
| 305 | 20231102 | 134900 | 8527609050 | 22200 | 22150 | 22250 | 22100 | 5908 |
| 306 | 20231102 | 134800 | 8396470850 | 22150 | 22150 | 22150 | 22150 | 421 |
| 307 | 20231102 | 134700 | 8387145700 | 22150 | 22150 | 22150 | 22150 | 121 |
| 308 | 20231102 | 134600 | 8384465550 | 22150 | 22150 | 22200 | 22150 | 547 |
| 309 | 20231102 | 134500 | 8372349300 | 22150 | 22150 | 22200 | 22100 | 351 |
| 310 | 20231102 | 134400 | 8364568500 | 22150 | 22150 | 22150 | 22150 | 196 |
| 311 | 20231102 | 134300 | 8360227100 | 22150 | 22200 | 22200 | 22150 | 838 |
| 312 | 20231102 | 134200 | 8341664900 | 22150 | 22150 | 22200 | 22150 | 315 |
| 313 | 20231102 | 134100 | 8334686800 | 22150 | 22150 | 22200 | 22150 | 907 |
| 314 | 20231102 | 134000 | 8314596700 | 22200 | 22200 | 22200 | 22150 | 825 |
| 315 | 20231102 | 133900 | 8296316200 | 22200 | 22200 | 22200 | 22150 | 131 |
| 316 | 20231102 | 133800 | 8293413500 | 22150 | 22200 | 22200 | 22150 | 230 |
| 317 | 20231102 | 133700 | 8288318900 | 22200 | 22200 | 22200 | 22150 | 711 |
| 318 | 20231102 | 133600 | 8272542200 | 22200 | 22150 | 22200 | 22150 | 1162 |
| 319 | 20231102 | 133500 | 8246756500 | 22150 | 22150 | 22150 | 22150 | 331 |
| 320 | 20231102 | 133400 | 8239424850 | 22200 | 22200 | 22200 | 22150 | 355 |
| 321 | 20231102 | 133300 | 8231553950 | 22200 | 22200 | 22200 | 22200 | 565 |
| 322 | 20231102 | 133200 | 8219010950 | 22200 | 22150 | 22200 | 22150 | 401 |
| 323 | 20231102 | 133100 | 8210112300 | 22150 | 22150 | 22200 | 22150 | 122 |
| 324 | 20231102 | 133000 | 8207408450 | 22150 | 22150 | 22200 | 22150 | 255 |
| 325 | 20231102 | 132900 | 8201759950 | 22150 | 22200 | 22200 | 22150 | 28 |
| 326 | 20231102 | 132800 | 8201139050 | 22200 | 22150 | 22200 | 22150 | 59 |
| 327 | 20231102 | 132700 | 8199829350 | 22150 | 22200 | 22200 | 22150 | 70 |
| 328 | 20231102 | 132600 | 8198277950 | 22200 | 22150 | 22200 | 22150 | 119 |
| 329 | 20231102 | 132500 | 8195640500 | 22150 | 22200 | 22200 | 22150 | 401 |
| 330 | 20231102 | 132400 | 8186747900 | 22150 | 22150 | 22150 | 22150 | 373 |
| 331 | 20231102 | 132300 | 8178485950 | 22150 | 22150 | 22150 | 22150 | 403 |
| 332 | 20231102 | 132200 | 8169559500 | 22150 | 22150 | 22150 | 22150 | 243 |
| 333 | 20231102 | 132100 | 8164177050 | 22150 | 22150 | 22200 | 22150 | 199 |
| 334 | 20231102 | 132000 | 8159769150 | 22150 | 22200 | 22200 | 22150 | 385 |
| 335 | 20231102 | 131900 | 8151222500 | 22200 | 22150 | 22200 | 22150 | 191 |
| 336 | 20231102 | 131800 | 8146991750 | 22200 | 22150 | 22200 | 22150 | 278 |
| 337 | 20231102 | 131700 | 8140832650 | 22150 | 22150 | 22150 | 22100 | 123 |
| 338 | 20231102 | 131600 | 8138109700 | 22100 | 22150 | 22200 | 22100 | 366 |
| 339 | 20231102 | 131500 | 8130012750 | 22100 | 22150 | 22200 | 22100 | 493 |
| 340 | 20231102 | 131400 | 8119084800 | 22150 | 22150 | 22150 | 22150 | 148 |
| 341 | 20231102 | 131300 | 8115806600 | 22150 | 22150 | 22200 | 22150 | 206 |
| 342 | 20231102 | 131200 | 8111239900 | 22150 | 22150 | 22150 | 22150 | 662 |
| 343 | 20231102 | 131100 | 8096576600 | 22150 | 22150 | 22150 | 22150 | 1093 |
| 344 | 20231102 | 131000 | 8072366650 | 22150 | 22100 | 22150 | 22100 | 1910 |
| 345 | 20231102 | 130900 | 8030060250 | 22100 | 22100 | 22150 | 22100 | 173 |
| 346 | 20231102 | 130800 | 8026236450 | 22100 | 22150 | 22150 | 22100 | 188 |
| 347 | 20231102 | 130700 | 8022080150 | 22150 | 22100 | 22150 | 22100 | 551 |
| 348 | 20231102 | 130600 | 8009899000 | 22100 | 22150 | 22150 | 22100 | 118 |
| 349 | 20231102 | 130500 | 8007290800 | 22150 | 22100 | 22150 | 22100 | 420 |
| 350 | 20231102 | 130400 | 7997990950 | 22100 | 22150 | 22150 | 22100 | 284 |
| 351 | 20231102 | 130300 | 7991700850 | 22100 | 22150 | 22150 | 22100 | 86 |
| 352 | 20231102 | 130200 | 7989798400 | 22150 | 22150 | 22150 | 22150 | 9 |
| 353 | 20231102 | 130100 | 7989599050 | 22150 | 22150 | 22150 | 22100 | 123 |
| 354 | 20231102 | 130000 | 7986874650 | 22150 | 22150 | 22150 | 22150 | 175 |
| 355 | 20231102 | 125900 | 7982998400 | 22150 | 22150 | 22150 | 22150 | 1020 |
| 356 | 20231102 | 125800 | 7960405400 | 22150 | 22150 | 22150 | 22100 | 143 |
| 357 | 20231102 | 125700 | 7957238000 | 22100 | 22100 | 22150 | 22100 | 330 |
| 358 | 20231102 | 125600 | 7949943650 | 22100 | 22150 | 22150 | 22100 | 108 |
| 359 | 20231102 | 125500 | 7947551700 | 22150 | 22050 | 22150 | 22050 | 2329 |
| 360 | 20231102 | 125400 | 7896084500 | 22050 | 22100 | 22100 | 22050 | 53 |
| 361 | 20231102 | 125300 | 7894915700 | 22050 | 22050 | 22100 | 22050 | 301 |
| 362 | 20231102 | 125200 | 7888278400 | 22050 | 22100 | 22100 | 22050 | 12 |
| 363 | 20231102 | 125100 | 7888013300 | 22100 | 22100 | 22100 | 22100 | 31 |
| 364 | 20231102 | 125000 | 7887328200 | 22100 | 22050 | 22100 | 22050 | 27 |
| 365 | 20231102 | 124900 | 7886732300 | 22050 | 22050 | 22050 | 22050 | 219 |
| 366 | 20231102 | 124800 | 7881903350 | 22050 | 22050 | 22050 | 22050 | 670 |
| 367 | 20231102 | 124700 | 7867129850 | 22000 | 22000 | 22050 | 22000 | 149 |
| 368 | 20231102 | 124600 | 7863851300 | 22000 | 22050 | 22050 | 22000 | 653 |
| 369 | 20231102 | 124500 | 7849467650 | 22050 | 22000 | 22050 | 22000 | 80 |
| 370 | 20231102 | 124400 | 7847705200 | 22050 | 22000 | 22050 | 22000 | 132 |
| 371 | 20231102 | 124300 | 7844800400 | 22000 | 22000 | 22000 | 22000 | 222 |
| 372 | 20231102 | 124200 | 7839916400 | 22000 | 22000 | 22050 | 22000 | 242 |
| 373 | 20231102 | 124100 | 7834585250 | 22050 | 22050 | 22050 | 22050 | 27 |
| 374 | 20231102 | 124000 | 7833989900 | 22050 | 22050 | 22050 | 22000 | 590 |
| 375 | 20231102 | 123900 | 7820982150 | 22000 | 22000 | 22000 | 22000 | 446 |
| 376 | 20231102 | 123800 | 7811170150 | 22000 | 22050 | 22050 | 22000 | 262 |
| 377 | 20231102 | 123700 | 7805403800 | 22000 | 22050 | 22050 | 22000 | 173 |
| 378 | 20231102 | 123600 | 7801594250 | 22050 | 22100 | 22100 | 22000 | 708 |
| 379 | 20231102 | 123500 | 7785983900 | 22100 | 22100 | 22100 | 22050 | 14 |
| 380 | 20231102 | 123400 | 7785674550 | 22100 | 22050 | 22100 | 22050 | 51 |
| 381 | 20231102 | 123300 | 7784549950 | 22050 | 22050 | 22050 | 22050 | 437 |
| 382 | 20231102 | 123200 | 7774914100 | 22050 | 22050 | 22100 | 22050 | 654 |
| 383 | 20231102 | 123100 | 7760492800 | 22100 | 22100 | 22100 | 22100 | 459 |
| 384 | 20231102 | 123000 | 7750348900 | 22100 | 22100 | 22100 | 22100 | 495 |
| 385 | 20231102 | 122900 | 7739409400 | 22100 | 22100 | 22100 | 22050 | 716 |
| 386 | 20231102 | 122800 | 7723588650 | 22100 | 22100 | 22100 | 22100 | 123 |
| 387 | 20231102 | 122700 | 7720870350 | 22100 | 22050 | 22100 | 22050 | 83 |
| 388 | 20231102 | 122600 | 7719036150 | 22100 | 22100 | 22100 | 22100 | 117 |
| 389 | 20231102 | 122500 | 7716450450 | 22050 | 22000 | 22050 | 22000 | 658 |
| 390 | 20231102 | 122400 | 7701943050 | 22000 | 22000 | 22050 | 22000 | 241 |
| 391 | 20231102 | 122300 | 7696636450 | 22000 | 22000 | 22000 | 22000 | 50 |
| 392 | 20231102 | 122200 | 7695536450 | 22000 | 22050 | 22050 | 22000 | 138 |
| 393 | 20231102 | 122100 | 7692500400 | 22050 | 22000 | 22050 | 22000 | 135 |
| 394 | 20231102 | 122000 | 7689528650 | 22050 | 22050 | 22050 | 22000 | 346 |
| 395 | 20231102 | 121900 | 7681909400 | 22000 | 22000 | 22050 | 22000 | 230 |
| 396 | 20231102 | 121800 | 7676846750 | 22050 | 22000 | 22050 | 22000 | 377 |
| 397 | 20231102 | 121700 | 7668548650 | 22000 | 22000 | 22050 | 22000 | 271 |
| 398 | 20231102 | 121600 | 7662583600 | 22050 | 22000 | 22050 | 22000 | 1136 |
| 399 | 20231102 | 121500 | 7637536400 | 22050 | 22050 | 22050 | 22000 | 265 |
| 400 | 20231102 | 121400 | 7631693350 | 22050 | 22050 | 22050 | 22050 | 80 |
| 401 | 20231102 | 121300 | 7629929350 | 22000 | 22000 | 22050 | 22000 | 511 |
| 402 | 20231102 | 121200 | 7618686250 | 22000 | 22000 | 22000 | 22000 | 127 |
| 403 | 20231102 | 121100 | 7615892250 | 22000 | 22050 | 22050 | 22000 | 839 |
| 404 | 20231102 | 121000 | 7597421100 | 22050 | 22050 | 22100 | 22050 | 375 |
| 405 | 20231102 | 120900 | 7589149050 | 22050 | 22050 | 22050 | 22050 | 422 |
| 406 | 20231102 | 120800 | 7579843950 | 22050 | 22050 | 22100 | 22050 | 187 |
| 407 | 20231102 | 120700 | 7575716250 | 22100 | 22150 | 22150 | 22100 | 17 |
| 408 | 20231102 | 120600 | 7575339750 | 22150 | 22100 | 22150 | 22100 | 408 |
| 409 | 20231102 | 120500 | 7566315150 | 22100 | 22100 | 22100 | 22100 | 23 |
| 410 | 20231102 | 120400 | 7565806850 | 22100 | 22100 | 22100 | 22050 | 1094 |
| 411 | 20231102 | 120300 | 7541629700 | 22100 | 22100 | 22100 | 22050 | 93 |
| 412 | 20231102 | 120200 | 7539574650 | 22100 | 22050 | 22100 | 22050 | 1603 |
| 413 | 20231102 | 120100 | 7504155250 | 22050 | 22050 | 22050 | 22050 | 1451 |
| 414 | 20231102 | 120000 | 7472160700 | 22000 | 22000 | 22000 | 21950 | 2512 |
| 415 | 20231102 | 115900 | 7416896750 | 22000 | 21950 | 22000 | 21950 | 740 |
| 416 | 20231102 | 115800 | 7400653500 | 21950 | 21900 | 21950 | 21900 | 294 |
| 417 | 20231102 | 115700 | 7394202650 | 21950 | 21950 | 21950 | 21900 | 83 |
| 418 | 20231102 | 115600 | 7392380850 | 21950 | 21950 | 21950 | 21900 | 55 |
| 419 | 20231102 | 115500 | 7391176050 | 21950 | 21900 | 21950 | 21900 | 283 |
| 420 | 20231102 | 115400 | 7384977250 | 21950 | 21900 | 21950 | 21900 | 410 |
| 421 | 20231102 | 115300 | 7375993200 | 21900 | 21950 | 21950 | 21900 | 299 |
| 422 | 20231102 | 115200 | 7369444900 | 21950 | 21900 | 21950 | 21900 | 318 |
| 423 | 20231102 | 115100 | 7362480400 | 21900 | 21950 | 21950 | 21850 | 18468 |
| 424 | 20231102 | 115000 | 6958748550 | 21950 | 21950 | 21950 | 21950 | 13 |
| 425 | 20231102 | 114900 | 6958463200 | 21950 | 21950 | 22000 | 21950 | 890 |
| 426 | 20231102 | 114800 | 6938927650 | 22000 | 21950 | 22000 | 21950 | 219 |
| 427 | 20231102 | 114700 | 6934110300 | 21950 | 22000 | 22000 | 21950 | 553 |
| 428 | 20231102 | 114600 | 6921971850 | 22000 | 21950 | 22000 | 21950 | 1024 |
| 429 | 20231102 | 114500 | 6899494950 | 21950 | 21950 | 21950 | 21900 | 2644 |
| 430 | 20231102 | 114400 | 6841464150 | 21950 | 22000 | 22000 | 21950 | 402 |
| 431 | 20231102 | 114300 | 6832635400 | 22000 | 21950 | 22000 | 21950 | 645 |
| 432 | 20231102 | 114200 | 6818476950 | 21950 | 22000 | 22050 | 21950 | 1589 |
| 433 | 20231102 | 114100 | 6783528850 | 22000 | 22000 | 22000 | 21950 | 365 |
| 434 | 20231102 | 114000 | 6775499000 | 21950 | 22050 | 22100 | 21950 | 13036 |
| 435 | 20231102 | 113900 | 6488527100 | 22100 | 22100 | 22100 | 22050 | 1312 |
| 436 | 20231102 | 113800 | 6459531950 | 22100 | 22100 | 22100 | 22100 | 173 |
| 437 | 20231102 | 113700 | 6455708650 | 22100 | 22150 | 22150 | 22100 | 125 |
| 438 | 20231102 | 113600 | 6452945800 | 22150 | 22100 | 22150 | 22100 | 492 |
| 439 | 20231102 | 113500 | 6442069200 | 22100 | 22100 | 22150 | 22050 | 366 |
| 440 | 20231102 | 113400 | 6433973550 | 22100 | 22150 | 22150 | 22100 | 465 |
| 441 | 20231102 | 113300 | 6423697000 | 22150 | 22150 | 22150 | 22100 | 150 |
| 442 | 20231102 | 113200 | 6420376950 | 22150 | 22150 | 22150 | 22050 | 55 |
| 443 | 20231102 | 113100 | 6419160300 | 22150 | 22100 | 22150 | 22100 | 167 |
| 444 | 20231102 | 113000 | 6415469550 | 22050 | 22100 | 22100 | 22050 | 501 |
| 445 | 20231102 | 112900 | 6404399450 | 22100 | 22050 | 22100 | 22050 | 252 |
| 446 | 20231102 | 112800 | 6398842750 | 22050 | 22100 | 22100 | 22050 | 471 |
| 447 | 20231102 | 112700 | 6388439950 | 22100 | 22100 | 22100 | 22050 | 212 |
| 448 | 20231102 | 112600 | 6383757200 | 22100 | 22050 | 22100 | 22050 | 371 |
| 449 | 20231102 | 112500 | 6375574400 | 22050 | 22050 | 22100 | 22050 | 320 |
| 450 | 20231102 | 112400 | 6368518350 | 22050 | 22050 | 22050 | 22050 | 300 |
| 451 | 20231102 | 112300 | 6361903350 | 22050 | 22050 | 22050 | 22050 | 61 |
| 452 | 20231102 | 112200 | 6360558300 | 22050 | 22000 | 22050 | 22000 | 312 |
| 453 | 20231102 | 112100 | 6353678800 | 22000 | 22000 | 22050 | 22000 | 186 |
| 454 | 20231102 | 112000 | 6349579800 | 22000 | 22100 | 22100 | 22000 | 231 |
| 455 | 20231102 | 111900 | 6344494700 | 22050 | 22050 | 22100 | 22050 | 1704 |
| 456 | 20231102 | 111800 | 6306921300 | 22050 | 22100 | 22100 | 22050 | 574 |
| 457 | 20231102 | 111700 | 6294264350 | 22050 | 22100 | 22100 | 22050 | 56 |
| 458 | 20231102 | 111600 | 6293026900 | 22100 | 22050 | 22100 | 22050 | 183 |
| 459 | 20231102 | 111500 | 6288991700 | 22100 | 22050 | 22100 | 22050 | 535 |
| 460 | 20231102 | 111400 | 6277175500 | 22100 | 22000 | 22100 | 22000 | 529 |
| 461 | 20231102 | 111300 | 6265511000 | 22000 | 22050 | 22100 | 22000 | 1249 |
| 462 | 20231102 | 111200 | 6237968150 | 22100 | 22100 | 22100 | 22050 | 741 |
| 463 | 20231102 | 111100 | 6221626150 | 22150 | 22050 | 22150 | 22050 | 672 |
| 464 | 20231102 | 111000 | 6206789950 | 22100 | 22050 | 22100 | 22050 | 1011 |
| 465 | 20231102 | 110900 | 6184469350 | 22100 | 22100 | 22100 | 22100 | 21 |
| 466 | 20231102 | 110800 | 6184005250 | 22100 | 22100 | 22150 | 22050 | 995 |
| 467 | 20231102 | 110700 | 6162045300 | 22100 | 22150 | 22150 | 22100 | 2103 |
| 468 | 20231102 | 110600 | 6115565950 | 22100 | 22150 | 22150 | 22100 | 604 |
| 469 | 20231102 | 110500 | 6102199000 | 22150 | 22150 | 22150 | 22100 | 207 |
| 470 | 20231102 | 110400 | 6097614000 | 22150 | 22150 | 22150 | 22100 | 264 |
| 471 | 20231102 | 110300 | 6091766450 | 22150 | 22200 | 22200 | 22100 | 101 |
| 472 | 20231102 | 110200 | 6089532500 | 22200 | 22150 | 22200 | 22100 | 1428 |
| 473 | 20231102 | 110100 | 6057954900 | 22150 | 22200 | 22200 | 22150 | 2094 |
| 474 | 20231102 | 110000 | 6011564300 | 22200 | 22200 | 22200 | 22150 | 184 |
| 475 | 20231102 | 105900 | 6007482000 | 22150 | 22200 | 22200 | 22150 | 160 |
| 476 | 20231102 | 105800 | 6003930500 | 22200 | 22200 | 22200 | 22150 | 309 |
| 477 | 20231102 | 105700 | 5997078050 | 22200 | 22250 | 22250 | 22200 | 382 |
| 478 | 20231102 | 105600 | 5988592400 | 22250 | 22250 | 22250 | 22200 | 960 |
| 479 | 20231102 | 105500 | 5967270750 | 22250 | 22250 | 22250 | 22200 | 757 |
| 480 | 20231102 | 105400 | 5950432500 | 22250 | 22250 | 22250 | 22200 | 647 |
| 481 | 20231102 | 105300 | 5936057700 | 22250 | 22200 | 22250 | 22200 | 689 |
| 482 | 20231102 | 105200 | 5920735150 | 22200 | 22250 | 22250 | 22200 | 225 |
| 483 | 20231102 | 105100 | 5915739400 | 22200 | 22200 | 22200 | 22200 | 1716 |
| 484 | 20231102 | 105000 | 5877644200 | 22200 | 22100 | 22200 | 22100 | 830 |
| 485 | 20231102 | 104900 | 5859221400 | 22150 | 22150 | 22200 | 22100 | 2388 |
| 486 | 20231102 | 104800 | 5806336400 | 22200 | 22200 | 22200 | 22150 | 565 |
| 487 | 20231102 | 104700 | 5793793500 | 22150 | 22250 | 22250 | 22150 | 2932 |
| 488 | 20231102 | 104600 | 5728656400 | 22250 | 22250 | 22300 | 22200 | 1310 |
| 489 | 20231102 | 104500 | 5699510350 | 22250 | 22200 | 22250 | 22200 | 997 |
| 490 | 20231102 | 104400 | 5677329150 | 22250 | 22250 | 22250 | 22250 | 213 |
| 491 | 20231102 | 104300 | 5672589900 | 22250 | 22300 | 22300 | 22200 | 1409 |
| 492 | 20231102 | 104200 | 5641244950 | 22250 | 22200 | 22250 | 22200 | 8747 |
| 493 | 20231102 | 104100 | 5446841050 | 22200 | 22200 | 22200 | 22150 | 205 |
| 494 | 20231102 | 104000 | 5442290550 | 22150 | 22150 | 22200 | 22150 | 287 |
| 495 | 20231102 | 103900 | 5435926800 | 22200 | 22200 | 22200 | 22150 | 318 |
| 496 | 20231102 | 103800 | 5428880700 | 22150 | 22200 | 22200 | 22150 | 509 |
| 497 | 20231102 | 103700 | 5417606000 | 22200 | 22150 | 22200 | 22100 | 2777 |
| 498 | 20231102 | 103600 | 5356140850 | 22100 | 22150 | 22150 | 22100 | 2332 |
| 499 | 20231102 | 103500 | 5304487850 | 22150 | 22150 | 22200 | 22100 | 1412 |
| 500 | 20231102 | 103400 | 5273207200 | 22150 | 22150 | 22200 | 22150 | 2701 |
| 501 | 20231102 | 103300 | 5213352350 | 22200 | 22150 | 22200 | 22150 | 4393 |
| 502 | 20231102 | 103200 | 5116012500 | 22150 | 22150 | 22150 | 22150 | 878 |
| 503 | 20231102 | 103100 | 5096564800 | 22150 | 22100 | 22150 | 22100 | 3626 |
| 504 | 20231102 | 103000 | 5016419750 | 22050 | 22100 | 22100 | 22050 | 358 |
| 505 | 20231102 | 102900 | 5008508500 | 22100 | 22100 | 22100 | 22050 | 353 |
| 506 | 20231102 | 102800 | 5000709550 | 22050 | 22100 | 22100 | 22050 | 276 |
| 507 | 20231102 | 102700 | 4994613800 | 22100 | 22100 | 22100 | 22050 | 474 |
| 508 | 20231102 | 102600 | 4984142500 | 22100 | 22100 | 22100 | 22100 | 159 |
| 509 | 20231102 | 102500 | 4980628600 | 22100 | 22100 | 22100 | 22050 | 467 |
| 510 | 20231102 | 102400 | 4970322400 | 22100 | 22050 | 22100 | 22050 | 489 |
| 511 | 20231102 | 102300 | 4959528700 | 22100 | 22100 | 22100 | 22050 | 171 |
| 512 | 20231102 | 102200 | 4955749850 | 22050 | 22050 | 22100 | 22050 | 767 |
| 513 | 20231102 | 102100 | 4938834800 | 22100 | 22100 | 22100 | 22050 | 2208 |
| 514 | 20231102 | 102000 | 4890138900 | 22100 | 21950 | 22100 | 21950 | 15080 |
| 515 | 20231102 | 101900 | 4557867950 | 21950 | 22000 | 22000 | 21950 | 800 |
| 516 | 20231102 | 101800 | 4540295800 | 22000 | 22000 | 22000 | 21950 | 1031 |
| 517 | 20231102 | 101700 | 4517653100 | 22000 | 22000 | 22000 | 22000 | 398 |
| 518 | 20231102 | 101600 | 4508897100 | 22000 | 22000 | 22000 | 22000 | 251 |
| 519 | 20231102 | 101500 | 4503375100 | 21950 | 21950 | 22000 | 21950 | 953 |
| 520 | 20231102 | 101400 | 4482452650 | 22000 | 21950 | 22000 | 21950 | 186 |
| 521 | 20231102 | 101300 | 4478367700 | 22000 | 22000 | 22000 | 22000 | 714 |
| 522 | 20231102 | 101200 | 4462659700 | 22000 | 22000 | 22050 | 21950 | 6048 |
| 523 | 20231102 | 101100 | 4329623750 | 21950 | 22000 | 22000 | 21950 | 2557 |
| 524 | 20231102 | 101000 | 4273373500 | 22000 | 22050 | 22050 | 22000 | 275 |
| 525 | 20231102 | 100900 | 4267321800 | 22050 | 22050 | 22100 | 22050 | 1438 |
| 526 | 20231102 | 100800 | 4235607800 | 22050 | 22100 | 22100 | 22050 | 621 |
| 527 | 20231102 | 100700 | 4221886200 | 22100 | 22100 | 22150 | 22100 | 511 |
| 528 | 20231102 | 100600 | 4210590900 | 22100 | 22050 | 22100 | 22050 | 2042 |
| 529 | 20231102 | 100500 | 4165466150 | 22050 | 22050 | 22100 | 22050 | 437 |
| 530 | 20231102 | 100400 | 4155815600 | 22050 | 22000 | 22050 | 22000 | 450 |
| 531 | 20231102 | 100300 | 4145893150 | 22050 | 22000 | 22050 | 22000 | 746 |
| 532 | 20231102 | 100200 | 4129444650 | 22000 | 22050 | 22100 | 22000 | 3398 |
| 533 | 20231102 | 100100 | 4054528250 | 22000 | 22000 | 22050 | 22000 | 796 |
| 534 | 20231102 | 100000 | 4037016200 | 22000 | 21950 | 22050 | 21950 | 1593 |
| 535 | 20231102 | 095900 | 4001972700 | 22050 | 22000 | 22050 | 21950 | 1355 |
| 536 | 20231102 | 095800 | 3972182650 | 22050 | 22000 | 22050 | 22000 | 603 |
| 537 | 20231102 | 095700 | 3958915500 | 22000 | 22000 | 22050 | 22000 | 357 |
| 538 | 20231102 | 095600 | 3951061400 | 22050 | 22050 | 22050 | 22000 | 1210 |
| 539 | 20231102 | 095500 | 3924436550 | 22000 | 22000 | 22050 | 22000 | 596 |
| 540 | 20231102 | 095400 | 3911317250 | 22050 | 22000 | 22050 | 22000 | 1853 |
| 541 | 20231102 | 095300 | 3870494400 | 22000 | 22050 | 22100 | 22000 | 715 |
| 542 | 20231102 | 095200 | 3854726200 | 22050 | 22100 | 22100 | 22050 | 2509 |
| 543 | 20231102 | 095100 | 3799397200 | 22050 | 22100 | 22100 | 22050 | 506 |
| 544 | 20231102 | 095000 | 3788222800 | 22100 | 22100 | 22100 | 22050 | 645 |
| 545 | 20231102 | 094900 | 3773968350 | 22100 | 22100 | 22100 | 22100 | 546 |
| 546 | 20231102 | 094800 | 3761901750 | 22100 | 22150 | 22150 | 22100 | 1596 |
| 547 | 20231102 | 094700 | 3726625550 | 22100 | 22100 | 22150 | 22100 | 487 |
| 548 | 20231102 | 094600 | 3715860900 | 22100 | 22100 | 22150 | 22100 | 1079 |
| 549 | 20231102 | 094500 | 3692007400 | 22150 | 22100 | 22150 | 22100 | 1378 |
| 550 | 20231102 | 094400 | 3661550200 | 22050 | 22050 | 22100 | 22000 | 1538 |
| 551 | 20231102 | 094300 | 3627631700 | 22050 | 22100 | 22100 | 22050 | 1371 |
| 552 | 20231102 | 094200 | 3597394700 | 22100 | 22150 | 22150 | 22100 | 3396 |
| 553 | 20231102 | 094100 | 3522218750 | 22100 | 22100 | 22150 | 22050 | 2912 |
| 554 | 20231102 | 094000 | 3457860300 | 22100 | 22100 | 22100 | 22050 | 652 |
| 555 | 20231102 | 093900 | 3443451150 | 22100 | 22100 | 22100 | 22100 | 1181 |
| 556 | 20231102 | 093800 | 3417351050 | 22100 | 22050 | 22100 | 22050 | 480 |
| 557 | 20231102 | 093700 | 3406763150 | 22100 | 22050 | 22150 | 22000 | 4043 |
| 558 | 20231102 | 093600 | 3317486650 | 22050 | 22000 | 22050 | 22000 | 1444 |
| 559 | 20231102 | 093500 | 3285674450 | 22000 | 21950 | 22000 | 21950 | 573 |
| 560 | 20231102 | 093400 | 3273068500 | 21950 | 22000 | 22000 | 21950 | 1819 |
| 561 | 20231102 | 093300 | 3233104850 | 21950 | 22000 | 22000 | 21950 | 615 |
| 562 | 20231102 | 093200 | 3219583100 | 22000 | 22050 | 22100 | 21950 | 1514 |
| 563 | 20231102 | 093100 | 3186282200 | 22050 | 22100 | 22200 | 22050 | 3151 |
| 564 | 20231102 | 093000 | 3116607950 | 22100 | 22100 | 22200 | 22050 | 5328 |
| 565 | 20231102 | 092900 | 2998794150 | 22150 | 22000 | 22200 | 22000 | 20178 |
| 566 | 20231102 | 092800 | 2553503750 | 22000 | 21950 | 22000 | 21950 | 891 |
| 567 | 20231102 | 092700 | 2533945250 | 21950 | 21950 | 21950 | 21900 | 2195 |
| 568 | 20231102 | 092600 | 2485781650 | 21950 | 21900 | 22000 | 21900 | 1727 |
| 569 | 20231102 | 092500 | 2447873250 | 21900 | 21900 | 22000 | 21900 | 2595 |
| 570 | 20231102 | 092400 | 2390908900 | 21950 | 21950 | 22000 | 21900 | 2157 |
| 571 | 20231102 | 092300 | 2343553850 | 21950 | 21950 | 21950 | 21900 | 1134 |
| 572 | 20231102 | 092200 | 2318712950 | 21900 | 21900 | 21950 | 21900 | 412 |
| 573 | 20231102 | 092100 | 2309684700 | 21900 | 21950 | 22000 | 21900 | 1877 |
| 574 | 20231102 | 092000 | 2268472350 | 21950 | 22000 | 22000 | 21900 | 4289 |
| 575 | 20231102 | 091900 | 2174326350 | 22000 | 22000 | 22000 | 21950 | 2123 |
| 576 | 20231102 | 091800 | 2127691000 | 21950 | 21850 | 22000 | 21850 | 3906 |
| 577 | 20231102 | 091700 | 2042027200 | 21850 | 21850 | 21900 | 21800 | 1458 |
| 578 | 20231102 | 091600 | 2010168750 | 21850 | 21900 | 21900 | 21800 | 431 |
| 579 | 20231102 | 091500 | 2000744600 | 21900 | 21950 | 21950 | 21850 | 1935 |
| 580 | 20231102 | 091400 | 1958429650 | 21900 | 21850 | 21950 | 21800 | 3915 |
| 581 | 20231102 | 091300 | 1872778550 | 21900 | 21850 | 21900 | 21850 | 863 |
| 582 | 20231102 | 091200 | 1853914400 | 21900 | 21900 | 21900 | 21850 | 513 |
| 583 | 20231102 | 091100 | 1842682650 | 21850 | 21900 | 21900 | 21850 | 1768 |
| 584 | 20231102 | 091000 | 1803995950 | 21900 | 22000 | 22000 | 21900 | 2862 |
| 585 | 20231102 | 090900 | 1741089350 | 22000 | 21950 | 22050 | 21950 | 6367 |
| 586 | 20231102 | 090800 | 1601003650 | 21950 | 22000 | 22000 | 21900 | 3515 |
| 587 | 20231102 | 090700 | 1523853600 | 21950 | 21750 | 22000 | 21750 | 10095 |
| 588 | 20231102 | 090600 | 1303142650 | 21750 | 21750 | 21800 | 21750 | 2326 |
| 589 | 20231102 | 090500 | 1252534200 | 21750 | 21900 | 21950 | 21750 | 4798 |
| 590 | 20231102 | 090400 | 1147874550 | 21900 | 21950 | 22000 | 21850 | 3823 |
| 591 | 20231102 | 090300 | 1063994950 | 21950 | 21900 | 22000 | 21850 | 5314 |
| 592 | 20231102 | 090200 | 947457800 | 21950 | 21850 | 22000 | 21850 | 8212 |
| 593 | 20231102 | 090100 | 767487050 | 21950 | 22000 | 22100 | 21850 | 9353 |
| 594 | 20231102 | 090000 | 561584100 | 22000 | 21650 | 22050 | 21650 | 25651 |