32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 3 | 20231107 | 190000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20231107 | 185900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20231107 | 185800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20231107 | 185700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20231107 | 185600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20231107 | 185500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20231107 | 185400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20231107 | 185300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20231107 | 185200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20231107 | 185100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20231107 | 185000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20231107 | 184900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20231107 | 184800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20231107 | 184700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20231107 | 184600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20231107 | 184500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20231107 | 184400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20231107 | 184300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20231107 | 184200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20231107 | 184100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20231107 | 184000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20231107 | 183900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20231107 | 183800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20231107 | 183700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20231107 | 183600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20231107 | 183500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20231107 | 183400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20231107 | 183300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20231107 | 183200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20231107 | 183100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 33 | 20231107 | 183000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20231107 | 182900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20231107 | 182800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20231107 | 182700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20231107 | 182600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20231107 | 182500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20231107 | 182400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20231107 | 182300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20231107 | 182200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20231107 | 182100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20231107 | 182000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20231107 | 181900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20231107 | 181800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20231107 | 181700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20231107 | 181600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20231107 | 181500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20231107 | 181400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20231107 | 181300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20231107 | 181200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20231107 | 181100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20231107 | 181000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20231107 | 180900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20231107 | 180800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20231107 | 180700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20231107 | 180600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20231107 | 180500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20231107 | 180400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20231107 | 180300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20231107 | 180200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20231107 | 180100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 63 | 20231107 | 180000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20231107 | 175900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20231107 | 175800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20231107 | 175700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20231107 | 175600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20231107 | 175500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20231107 | 175400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20231107 | 175300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20231107 | 175200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20231107 | 175100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20231107 | 175000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20231107 | 174900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20231107 | 174800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20231107 | 174700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20231107 | 174600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20231107 | 174500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20231107 | 174400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20231107 | 174300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20231107 | 174200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20231107 | 174100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20231107 | 174000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20231107 | 173900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20231107 | 173800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20231107 | 173700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20231107 | 173600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20231107 | 173500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20231107 | 173400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20231107 | 173300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20231107 | 173200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20231107 | 173100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 93 | 20231107 | 173000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20231107 | 172900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20231107 | 172800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20231107 | 172700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20231107 | 172600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20231107 | 172500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20231107 | 172400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20231107 | 172300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20231107 | 172200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20231107 | 172100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20231107 | 172000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20231107 | 171900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20231107 | 171800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20231107 | 171700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20231107 | 171600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20231107 | 171500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20231107 | 171400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20231107 | 171300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20231107 | 171200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20231107 | 171100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20231107 | 171000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20231107 | 170900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20231107 | 170800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20231107 | 170700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20231107 | 170600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20231107 | 170500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20231107 | 170400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20231107 | 170300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20231107 | 170200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20231107 | 170100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 123 | 20231107 | 170000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20231107 | 165900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20231107 | 165800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20231107 | 165700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20231107 | 165600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20231107 | 165500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20231107 | 165400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20231107 | 165300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20231107 | 165200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20231107 | 165100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20231107 | 165000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20231107 | 164900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20231107 | 164800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20231107 | 164700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20231107 | 164600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20231107 | 164500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20231107 | 164400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20231107 | 164300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20231107 | 164200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20231107 | 164100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20231107 | 164000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20231107 | 163900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20231107 | 163800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20231107 | 163700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20231107 | 163600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20231107 | 163500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20231107 | 163400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20231107 | 163300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20231107 | 163200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20231107 | 163100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 153 | 20231107 | 163000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20231107 | 162900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20231107 | 162800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20231107 | 162700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20231107 | 162600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20231107 | 162500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20231107 | 162400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20231107 | 162300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20231107 | 162200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20231107 | 162100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20231107 | 162000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20231107 | 161900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20231107 | 161800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20231107 | 161700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20231107 | 161600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20231107 | 161500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20231107 | 161400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20231107 | 161300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20231107 | 161200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20231107 | 161100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20231107 | 161000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20231107 | 160900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20231107 | 160800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20231107 | 160700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20231107 | 160600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20231107 | 160500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20231107 | 160400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20231107 | 160300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20231107 | 160200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20231107 | 160100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 183 | 20231107 | 160000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20231107 | 155900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20231107 | 155800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20231107 | 155700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20231107 | 155600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20231107 | 155500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20231107 | 155400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20231107 | 155300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20231107 | 155200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20231107 | 155100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20231107 | 155000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20231107 | 154900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20231107 | 154800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20231107 | 154700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20231107 | 154600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20231107 | 154500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20231107 | 154400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20231107 | 154300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20231107 | 154200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20231107 | 154100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20231107 | 154000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20231107 | 153900 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20231107 | 153800 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20231107 | 153700 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20231107 | 153600 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20231107 | 153500 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20231107 | 153400 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20231107 | 153300 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20231107 | 153200 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20231107 | 153100 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 213 | 20231107 | 153000 | 8936570450 | 47100 | 47100 | 47100 | 47100 | 2612 |
| 214 | 20231107 | 152900 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20231107 | 152800 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20231107 | 152700 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20231107 | 152600 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20231107 | 152500 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20231107 | 152400 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20231107 | 152300 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20231107 | 152200 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20231107 | 152100 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20231107 | 152000 | 8813545250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20231107 | 151900 | 8813545250 | 47100 | 46950 | 47100 | 46950 | 337 |
| 225 | 20231107 | 151800 | 8797684000 | 47050 | 47000 | 47050 | 47000 | 34 |
| 226 | 20231107 | 151700 | 8796084400 | 47000 | 47000 | 47000 | 46950 | 1604 |
| 227 | 20231107 | 151600 | 8720705550 | 46950 | 47000 | 47000 | 46950 | 268 |
| 228 | 20231107 | 151500 | 8708114750 | 47000 | 46950 | 47000 | 46950 | 419 |
| 229 | 20231107 | 151400 | 8688442150 | 46900 | 46950 | 46950 | 46900 | 250 |
| 230 | 20231107 | 151300 | 8676705700 | 46900 | 46900 | 46950 | 46900 | 164 |
| 231 | 20231107 | 151200 | 8669011650 | 46900 | 46900 | 46900 | 46900 | 88 |
| 232 | 20231107 | 151100 | 8664884450 | 46900 | 46850 | 46900 | 46850 | 2 |
| 233 | 20231107 | 151000 | 8664790700 | 46900 | 46900 | 46900 | 46850 | 29 |
| 234 | 20231107 | 150900 | 8663430850 | 46900 | 46900 | 46900 | 46900 | 2 |
| 235 | 20231107 | 150800 | 8663337050 | 46850 | 46850 | 46850 | 46850 | 100 |
| 236 | 20231107 | 150700 | 8658652050 | 46850 | 46950 | 46950 | 46850 | 249 |
| 237 | 20231107 | 150600 | 8646976850 | 46900 | 46950 | 46950 | 46900 | 492 |
| 238 | 20231107 | 150500 | 8623894500 | 46950 | 46850 | 47000 | 46850 | 1479 |
| 239 | 20231107 | 150400 | 8554545700 | 46850 | 46850 | 46850 | 46800 | 122 |
| 240 | 20231107 | 150300 | 8548832050 | 46850 | 46800 | 46850 | 46800 | 220 |
| 241 | 20231107 | 150200 | 8538536000 | 46800 | 46800 | 46800 | 46750 | 74 |
| 242 | 20231107 | 150100 | 8535072850 | 46800 | 46800 | 46800 | 46800 | 1 |
| 243 | 20231107 | 150000 | 8535026050 | 46750 | 46700 | 46750 | 46700 | 254 |
| 244 | 20231107 | 145900 | 8523153450 | 46700 | 46700 | 46750 | 46700 | 119 |
| 245 | 20231107 | 145800 | 8517596050 | 46700 | 46700 | 46700 | 46700 | 31 |
| 246 | 20231107 | 145700 | 8516148350 | 46750 | 46700 | 46750 | 46700 | 195 |
| 247 | 20231107 | 145600 | 8507041150 | 46750 | 46750 | 46750 | 46700 | 249 |
| 248 | 20231107 | 145500 | 8495402500 | 46750 | 46750 | 46800 | 46750 | 83 |
| 249 | 20231107 | 145400 | 8491521450 | 46750 | 46800 | 46850 | 46750 | 297 |
| 250 | 20231107 | 145300 | 8477624300 | 46800 | 46900 | 46900 | 46800 | 84 |
| 251 | 20231107 | 145200 | 8473691750 | 46800 | 46800 | 46850 | 46800 | 737 |
| 252 | 20231107 | 145100 | 8439192450 | 46800 | 46700 | 46800 | 46650 | 1262 |
| 253 | 20231107 | 145000 | 8380229900 | 46700 | 46700 | 46700 | 46650 | 65 |
| 254 | 20231107 | 144900 | 8377195150 | 46650 | 46700 | 46700 | 46650 | 145 |
| 255 | 20231107 | 144800 | 8370426900 | 46650 | 46700 | 46700 | 46650 | 101 |
| 256 | 20231107 | 144700 | 8365713550 | 46700 | 46650 | 46800 | 46650 | 1005 |
| 257 | 20231107 | 144600 | 8318798450 | 46650 | 46700 | 46750 | 46650 | 505 |
| 258 | 20231107 | 144500 | 8295230350 | 46750 | 46700 | 46750 | 46700 | 57 |
| 259 | 20231107 | 144400 | 8292568300 | 46750 | 46700 | 46750 | 46700 | 132 |
| 260 | 20231107 | 144300 | 8286403800 | 46750 | 46700 | 46750 | 46700 | 120 |
| 261 | 20231107 | 144200 | 8280799100 | 46700 | 46700 | 46700 | 46700 | 149 |
| 262 | 20231107 | 144100 | 8273840800 | 46650 | 46700 | 46750 | 46650 | 118 |
| 263 | 20231107 | 144000 | 8268330200 | 46750 | 46850 | 46850 | 46750 | 417 |
| 264 | 20231107 | 143900 | 8248820350 | 46850 | 46850 | 46900 | 46850 | 249 |
| 265 | 20231107 | 143800 | 8237154000 | 46850 | 46750 | 46850 | 46750 | 627 |
| 266 | 20231107 | 143700 | 8207801500 | 46750 | 46700 | 46750 | 46650 | 336 |
| 267 | 20231107 | 143600 | 8192104650 | 46700 | 46700 | 46700 | 46650 | 314 |
| 268 | 20231107 | 143500 | 8177443650 | 46700 | 46700 | 46700 | 46700 | 85 |
| 269 | 20231107 | 143400 | 8173474150 | 46700 | 46600 | 46700 | 46600 | 604 |
| 270 | 20231107 | 143300 | 8145293450 | 46600 | 46650 | 46650 | 46600 | 51 |
| 271 | 20231107 | 143200 | 8142916650 | 46600 | 46650 | 46650 | 46600 | 105 |
| 272 | 20231107 | 143100 | 8138022850 | 46600 | 46600 | 46600 | 46600 | 52 |
| 273 | 20231107 | 143000 | 8135599650 | 46600 | 46600 | 46650 | 46600 | 145 |
| 274 | 20231107 | 142900 | 8128841100 | 46600 | 46650 | 46650 | 46600 | 110 |
| 275 | 20231107 | 142800 | 8123713450 | 46650 | 46600 | 46650 | 46600 | 109 |
| 276 | 20231107 | 142700 | 8118632450 | 46600 | 46500 | 46600 | 46500 | 988 |
| 277 | 20231107 | 142600 | 8072630600 | 46550 | 46550 | 46550 | 46500 | 263 |
| 278 | 20231107 | 142500 | 8060391850 | 46500 | 46500 | 46550 | 46500 | 120 |
| 279 | 20231107 | 142400 | 8054808700 | 46550 | 46500 | 46550 | 46500 | 172 |
| 280 | 20231107 | 142300 | 8046805600 | 46550 | 46550 | 46600 | 46550 | 281 |
| 281 | 20231107 | 142200 | 8033724350 | 46600 | 46550 | 46600 | 46550 | 82 |
| 282 | 20231107 | 142100 | 8029905850 | 46550 | 46550 | 46600 | 46550 | 296 |
| 283 | 20231107 | 142000 | 8016125250 | 46550 | 46550 | 46600 | 46500 | 268 |
| 284 | 20231107 | 141900 | 8003648250 | 46550 | 46550 | 46600 | 46550 | 85 |
| 285 | 20231107 | 141800 | 7999691450 | 46600 | 46600 | 46650 | 46600 | 127 |
| 286 | 20231107 | 141700 | 7993772550 | 46650 | 46600 | 46650 | 46600 | 177 |
| 287 | 20231107 | 141600 | 7985521300 | 46600 | 46700 | 46700 | 46600 | 149 |
| 288 | 20231107 | 141500 | 7978569700 | 46700 | 46650 | 46700 | 46650 | 646 |
| 289 | 20231107 | 141400 | 7948420250 | 46650 | 46650 | 46650 | 46600 | 207 |
| 290 | 20231107 | 141300 | 7938771200 | 46600 | 46650 | 46650 | 46600 | 7 |
| 291 | 20231107 | 141200 | 7938444850 | 46600 | 46600 | 46650 | 46600 | 98 |
| 292 | 20231107 | 141100 | 7933878000 | 46600 | 46600 | 46650 | 46600 | 90 |
| 293 | 20231107 | 141000 | 7929683250 | 46650 | 46650 | 46650 | 46600 | 161 |
| 294 | 20231107 | 140900 | 7922177050 | 46600 | 46600 | 46650 | 46600 | 155 |
| 295 | 20231107 | 140800 | 7914953250 | 46600 | 46650 | 46650 | 46600 | 51 |
| 296 | 20231107 | 140700 | 7912576450 | 46600 | 46650 | 46650 | 46600 | 81 |
| 297 | 20231107 | 140600 | 7908801150 | 46600 | 46650 | 46700 | 46600 | 251 |
| 298 | 20231107 | 140500 | 7897094400 | 46600 | 46600 | 46600 | 46600 | 115 |
| 299 | 20231107 | 140400 | 7891735400 | 46650 | 46600 | 46650 | 46550 | 245 |
| 300 | 20231107 | 140300 | 7880318100 | 46600 | 46650 | 46650 | 46600 | 542 |
| 301 | 20231107 | 140200 | 7855057450 | 46650 | 46650 | 46700 | 46650 | 127 |
| 302 | 20231107 | 140100 | 7849132250 | 46650 | 46650 | 46700 | 46600 | 254 |
| 303 | 20231107 | 140000 | 7837284400 | 46650 | 46700 | 46700 | 46650 | 122 |
| 304 | 20231107 | 135900 | 7831590500 | 46700 | 46650 | 46700 | 46650 | 137 |
| 305 | 20231107 | 135800 | 7825196600 | 46650 | 46650 | 46650 | 46650 | 65 |
| 306 | 20231107 | 135700 | 7822164350 | 46700 | 46650 | 46700 | 46650 | 101 |
| 307 | 20231107 | 135600 | 7817452050 | 46700 | 46600 | 46700 | 46600 | 115 |
| 308 | 20231107 | 135500 | 7812088200 | 46600 | 46600 | 46700 | 46600 | 175 |
| 309 | 20231107 | 135400 | 7803925050 | 46600 | 46550 | 46650 | 46500 | 272 |
| 310 | 20231107 | 135300 | 7791253250 | 46550 | 46550 | 46600 | 46550 | 149 |
| 311 | 20231107 | 135200 | 7784317200 | 46500 | 46600 | 46600 | 46500 | 190 |
| 312 | 20231107 | 135100 | 7775475700 | 46600 | 46550 | 46600 | 46500 | 631 |
| 313 | 20231107 | 135000 | 7746084900 | 46550 | 46550 | 46550 | 46500 | 86 |
| 314 | 20231107 | 134900 | 7742084100 | 46500 | 46550 | 46550 | 46500 | 241 |
| 315 | 20231107 | 134800 | 7730867900 | 46550 | 46550 | 46550 | 46500 | 153 |
| 316 | 20231107 | 134700 | 7723747850 | 46550 | 46600 | 46600 | 46500 | 357 |
| 317 | 20231107 | 134600 | 7707125850 | 46600 | 46650 | 46650 | 46600 | 235 |
| 318 | 20231107 | 134500 | 7696165600 | 46650 | 46650 | 46650 | 46650 | 73 |
| 319 | 20231107 | 134400 | 7692760150 | 46650 | 46700 | 46700 | 46600 | 678 |
| 320 | 20231107 | 134300 | 7661101750 | 46700 | 46600 | 46700 | 46600 | 890 |
| 321 | 20231107 | 134200 | 7619620650 | 46600 | 46500 | 46600 | 46500 | 197 |
| 322 | 20231107 | 134100 | 7610449100 | 46550 | 46550 | 46550 | 46500 | 419 |
| 323 | 20231107 | 134000 | 7590962450 | 46550 | 46550 | 46550 | 46550 | 204 |
| 324 | 20231107 | 133900 | 7581466250 | 46550 | 46500 | 46600 | 46500 | 185 |
| 325 | 20231107 | 133800 | 7572855750 | 46500 | 46550 | 46550 | 46450 | 270 |
| 326 | 20231107 | 133700 | 7560300600 | 46550 | 46400 | 46600 | 46400 | 198 |
| 327 | 20231107 | 133600 | 7551090850 | 46400 | 46450 | 46500 | 46400 | 219 |
| 328 | 20231107 | 133500 | 7540917100 | 46450 | 46450 | 46450 | 46450 | 19 |
| 329 | 20231107 | 133400 | 7540034550 | 46500 | 46500 | 46500 | 46450 | 608 |
| 330 | 20231107 | 133300 | 7511770600 | 46550 | 46500 | 46550 | 46500 | 60 |
| 331 | 20231107 | 133200 | 7508980450 | 46500 | 46600 | 46600 | 46500 | 268 |
| 332 | 20231107 | 133100 | 7496506600 | 46600 | 46500 | 46600 | 46500 | 466 |
| 333 | 20231107 | 133000 | 7474817450 | 46500 | 46500 | 46550 | 46500 | 151 |
| 334 | 20231107 | 132900 | 7467795300 | 46550 | 46500 | 46550 | 46500 | 71 |
| 335 | 20231107 | 132800 | 7464493500 | 46500 | 46550 | 46550 | 46500 | 81 |
| 336 | 20231107 | 132700 | 7460726200 | 46550 | 46550 | 46600 | 46550 | 104 |
| 337 | 20231107 | 132600 | 7455884800 | 46550 | 46600 | 46600 | 46550 | 54 |
| 338 | 20231107 | 132500 | 7453371000 | 46600 | 46600 | 46650 | 46550 | 303 |
| 339 | 20231107 | 132400 | 7439251000 | 46600 | 46650 | 46650 | 46600 | 156 |
| 340 | 20231107 | 132300 | 7431974950 | 46650 | 46650 | 46650 | 46650 | 123 |
| 341 | 20231107 | 132200 | 7426237000 | 46650 | 46650 | 46650 | 46650 | 50 |
| 342 | 20231107 | 132100 | 7423904500 | 46650 | 46600 | 46700 | 46600 | 129 |
| 343 | 20231107 | 132000 | 7417887050 | 46650 | 46550 | 46650 | 46550 | 381 |
| 344 | 20231107 | 131900 | 7400133300 | 46500 | 46500 | 46500 | 46450 | 184 |
| 345 | 20231107 | 131800 | 7391577550 | 46550 | 46500 | 46550 | 46500 | 109 |
| 346 | 20231107 | 131700 | 7386507750 | 46500 | 46500 | 46500 | 46500 | 81 |
| 347 | 20231107 | 131600 | 7382741250 | 46500 | 46500 | 46550 | 46500 | 95 |
| 348 | 20231107 | 131500 | 7378321550 | 46500 | 46550 | 46600 | 46500 | 96 |
| 349 | 20231107 | 131400 | 7373852850 | 46600 | 46600 | 46650 | 46600 | 81 |
| 350 | 20231107 | 131300 | 7370077550 | 46600 | 46550 | 46650 | 46550 | 432 |
| 351 | 20231107 | 131200 | 7349950300 | 46550 | 46650 | 46650 | 46550 | 92 |
| 352 | 20231107 | 131100 | 7345664550 | 46650 | 46600 | 46650 | 46600 | 83 |
| 353 | 20231107 | 131000 | 7341796650 | 46600 | 46600 | 46600 | 46600 | 53 |
| 354 | 20231107 | 130900 | 7339326850 | 46650 | 46600 | 46650 | 46600 | 84 |
| 355 | 20231107 | 130800 | 7335411800 | 46650 | 46650 | 46650 | 46650 | 105 |
| 356 | 20231107 | 130700 | 7330513550 | 46700 | 46650 | 46700 | 46650 | 24 |
| 357 | 20231107 | 130600 | 7329393250 | 46650 | 46650 | 46650 | 46650 | 115 |
| 358 | 20231107 | 130500 | 7324028500 | 46650 | 46650 | 46700 | 46650 | 116 |
| 359 | 20231107 | 130400 | 7318614550 | 46650 | 46650 | 46650 | 46550 | 317 |
| 360 | 20231107 | 130300 | 7303841350 | 46650 | 46650 | 46650 | 46650 | 112 |
| 361 | 20231107 | 130200 | 7298616550 | 46750 | 46600 | 46750 | 46600 | 467 |
| 362 | 20231107 | 130100 | 7276807100 | 46600 | 46650 | 46650 | 46600 | 53 |
| 363 | 20231107 | 130000 | 7274336500 | 46600 | 46750 | 46750 | 46250 | 2853 |
| 364 | 20231107 | 125900 | 7141849850 | 46700 | 46750 | 46750 | 46700 | 151 |
| 365 | 20231107 | 125800 | 7134798050 | 46700 | 46700 | 46700 | 46700 | 39 |
| 366 | 20231107 | 125700 | 7132976750 | 46700 | 46750 | 46750 | 46700 | 89 |
| 367 | 20231107 | 125600 | 7128819950 | 46750 | 46750 | 46750 | 46750 | 34 |
| 368 | 20231107 | 125500 | 7127230450 | 46800 | 46800 | 46800 | 46750 | 130 |
| 369 | 20231107 | 125400 | 7121150700 | 46750 | 46750 | 46800 | 46750 | 56 |
| 370 | 20231107 | 125300 | 7118532650 | 46800 | 46850 | 46850 | 46750 | 227 |
| 371 | 20231107 | 125200 | 7107905150 | 46850 | 46700 | 46850 | 46700 | 102 |
| 372 | 20231107 | 125100 | 7103130800 | 46750 | 46600 | 46750 | 46600 | 633 |
| 373 | 20231107 | 125000 | 7073595400 | 46600 | 46650 | 46650 | 46600 | 48 |
| 374 | 20231107 | 124900 | 7071358500 | 46600 | 46600 | 46650 | 46600 | 82 |
| 375 | 20231107 | 124800 | 7067536400 | 46600 | 46500 | 46600 | 46450 | 305 |
| 376 | 20231107 | 124700 | 7053335650 | 46500 | 46400 | 46500 | 46400 | 325 |
| 377 | 20231107 | 124600 | 7038245000 | 46500 | 46500 | 46550 | 46450 | 529 |
| 378 | 20231107 | 124500 | 7013654750 | 46500 | 46500 | 46500 | 46500 | 261 |
| 379 | 20231107 | 124400 | 7001518250 | 46550 | 46500 | 46550 | 46500 | 704 |
| 380 | 20231107 | 124300 | 6968780550 | 46550 | 46500 | 46550 | 46500 | 229 |
| 381 | 20231107 | 124200 | 6958121100 | 46500 | 46550 | 46550 | 46500 | 337 |
| 382 | 20231107 | 124100 | 6942438000 | 46650 | 46650 | 46650 | 46550 | 418 |
| 383 | 20231107 | 124000 | 6922954600 | 46650 | 46650 | 46750 | 46500 | 3774 |
| 384 | 20231107 | 123900 | 6747180550 | 46700 | 46650 | 46700 | 46600 | 180 |
| 385 | 20231107 | 123800 | 6738785750 | 46650 | 46600 | 46650 | 46550 | 1157 |
| 386 | 20231107 | 123700 | 6684873000 | 46600 | 46700 | 46700 | 46600 | 83 |
| 387 | 20231107 | 123600 | 6681004050 | 46700 | 46850 | 46850 | 46700 | 467 |
| 388 | 20231107 | 123500 | 6659152300 | 46850 | 46900 | 46950 | 46850 | 341 |
| 389 | 20231107 | 123400 | 6643163200 | 46950 | 46900 | 47000 | 46900 | 477 |
| 390 | 20231107 | 123300 | 6620764150 | 47000 | 46900 | 47000 | 46900 | 525 |
| 391 | 20231107 | 123200 | 6596115000 | 46850 | 46700 | 47000 | 46700 | 7967 |
| 392 | 20231107 | 123100 | 6223431550 | 46750 | 46650 | 46750 | 46650 | 170 |
| 393 | 20231107 | 123000 | 6215494950 | 46650 | 46600 | 46700 | 46600 | 384 |
| 394 | 20231107 | 122900 | 6197568900 | 46600 | 46600 | 46650 | 46550 | 148 |
| 395 | 20231107 | 122800 | 6190670200 | 46600 | 46550 | 46600 | 46550 | 212 |
| 396 | 20231107 | 122700 | 6180795600 | 46550 | 46600 | 46600 | 46550 | 139 |
| 397 | 20231107 | 122600 | 6174318800 | 46600 | 46600 | 46600 | 46550 | 427 |
| 398 | 20231107 | 122500 | 6154424650 | 46600 | 46600 | 46600 | 46600 | 87 |
| 399 | 20231107 | 122400 | 6150370450 | 46650 | 46600 | 46650 | 46600 | 137 |
| 400 | 20231107 | 122300 | 6143985650 | 46650 | 46600 | 46650 | 46600 | 122 |
| 401 | 20231107 | 122200 | 6138300350 | 46600 | 46600 | 46600 | 46600 | 133 |
| 402 | 20231107 | 122100 | 6132102550 | 46600 | 46600 | 46650 | 46600 | 146 |
| 403 | 20231107 | 122000 | 6125297600 | 46600 | 46650 | 46650 | 46600 | 487 |
| 404 | 20231107 | 121900 | 6102580750 | 46600 | 46650 | 46650 | 46600 | 223 |
| 405 | 20231107 | 121800 | 6092180800 | 46650 | 46600 | 46700 | 46550 | 1048 |
| 406 | 20231107 | 121700 | 6043342650 | 46600 | 46600 | 46650 | 46600 | 83 |
| 407 | 20231107 | 121600 | 6039474750 | 46600 | 46600 | 46600 | 46600 | 100 |
| 408 | 20231107 | 121500 | 6034814750 | 46600 | 46600 | 46600 | 46600 | 56 |
| 409 | 20231107 | 121400 | 6032205150 | 46600 | 46600 | 46650 | 46500 | 1919 |
| 410 | 20231107 | 121300 | 5942806900 | 46600 | 46600 | 46600 | 46600 | 254 |
| 411 | 20231107 | 121200 | 5930970500 | 46650 | 46650 | 46700 | 46650 | 192 |
| 412 | 20231107 | 121100 | 5922013200 | 46650 | 46800 | 46800 | 46650 | 1342 |
| 413 | 20231107 | 121000 | 5859316900 | 46750 | 46750 | 46750 | 46750 | 370 |
| 414 | 20231107 | 120900 | 5842019400 | 46750 | 46750 | 46750 | 46750 | 212 |
| 415 | 20231107 | 120800 | 5832108400 | 46750 | 46750 | 46750 | 46750 | 445 |
| 416 | 20231107 | 120700 | 5811304650 | 46800 | 46800 | 46800 | 46750 | 70 |
| 417 | 20231107 | 120600 | 5808030350 | 46750 | 46750 | 46750 | 46750 | 256 |
| 418 | 20231107 | 120500 | 5796062350 | 46800 | 46750 | 46800 | 46750 | 737 |
| 419 | 20231107 | 120400 | 5761606800 | 46750 | 46750 | 46800 | 46750 | 57 |
| 420 | 20231107 | 120300 | 5758941950 | 46850 | 46800 | 46850 | 46800 | 491 |
| 421 | 20231107 | 120200 | 5735961050 | 46800 | 46800 | 46800 | 46800 | 103 |
| 422 | 20231107 | 120100 | 5731140650 | 46800 | 46800 | 46900 | 46800 | 62 |
| 423 | 20231107 | 120000 | 5728237500 | 46800 | 46800 | 46850 | 46800 | 218 |
| 424 | 20231107 | 115900 | 5718028000 | 46800 | 46800 | 46800 | 46800 | 151 |
| 425 | 20231107 | 115800 | 5710961200 | 46800 | 46800 | 46850 | 46800 | 259 |
| 426 | 20231107 | 115700 | 5698839150 | 46800 | 46850 | 46850 | 46800 | 83 |
| 427 | 20231107 | 115600 | 5694952550 | 46850 | 46800 | 46850 | 46800 | 106 |
| 428 | 20231107 | 115500 | 5689989000 | 46850 | 46850 | 46850 | 46800 | 113 |
| 429 | 20231107 | 115400 | 5684698000 | 46800 | 46850 | 46850 | 46800 | 300 |
| 430 | 20231107 | 115300 | 5670652850 | 46850 | 46850 | 46850 | 46850 | 147 |
| 431 | 20231107 | 115200 | 5663765900 | 46850 | 46850 | 46900 | 46850 | 190 |
| 432 | 20231107 | 115100 | 5654859100 | 46850 | 46800 | 46900 | 46800 | 196 |
| 433 | 20231107 | 115000 | 5645677550 | 46800 | 46850 | 46850 | 46800 | 126 |
| 434 | 20231107 | 114900 | 5639779500 | 46750 | 46800 | 46850 | 46750 | 257 |
| 435 | 20231107 | 114800 | 5627747750 | 46850 | 46800 | 46850 | 46800 | 62 |
| 436 | 20231107 | 114700 | 5624846000 | 46800 | 46800 | 46900 | 46800 | 435 |
| 437 | 20231107 | 114600 | 5604471450 | 46800 | 46900 | 46900 | 46800 | 802 |
| 438 | 20231107 | 114500 | 5566877150 | 46900 | 46900 | 46950 | 46900 | 75 |
| 439 | 20231107 | 114400 | 5563359450 | 46950 | 46950 | 46950 | 46950 | 363 |
| 440 | 20231107 | 114300 | 5546316600 | 47000 | 46950 | 47000 | 46950 | 45 |
| 441 | 20231107 | 114200 | 5544203700 | 46950 | 47000 | 47000 | 46950 | 65 |
| 442 | 20231107 | 114100 | 5541151500 | 46950 | 46950 | 46950 | 46950 | 178 |
| 443 | 20231107 | 114000 | 5532794400 | 47000 | 47050 | 47100 | 47000 | 614 |
| 444 | 20231107 | 113900 | 5503906950 | 47050 | 47050 | 47050 | 47050 | 351 |
| 445 | 20231107 | 113800 | 5487392400 | 47100 | 47100 | 47100 | 47050 | 168 |
| 446 | 20231107 | 113700 | 5479487300 | 47100 | 47150 | 47150 | 47050 | 227 |
| 447 | 20231107 | 113600 | 5468789050 | 47050 | 47100 | 47150 | 47050 | 113 |
| 448 | 20231107 | 113500 | 5463468900 | 47150 | 47050 | 47150 | 47000 | 956 |
| 449 | 20231107 | 113400 | 5418446250 | 47000 | 47000 | 47000 | 47000 | 292 |
| 450 | 20231107 | 113300 | 5404722250 | 47000 | 47050 | 47050 | 47000 | 131 |
| 451 | 20231107 | 113200 | 5398564150 | 47050 | 47050 | 47100 | 47050 | 290 |
| 452 | 20231107 | 113100 | 5384919500 | 47100 | 47100 | 47100 | 47050 | 185 |
| 453 | 20231107 | 113000 | 5376208650 | 47100 | 47150 | 47150 | 47050 | 207 |
| 454 | 20231107 | 112900 | 5366450400 | 47150 | 47200 | 47250 | 47150 | 357 |
| 455 | 20231107 | 112800 | 5349601550 | 47200 | 47200 | 47200 | 47200 | 107 |
| 456 | 20231107 | 112700 | 5344551150 | 47200 | 47250 | 47250 | 47200 | 75 |
| 457 | 20231107 | 112600 | 5341010250 | 47200 | 47200 | 47250 | 47200 | 292 |
| 458 | 20231107 | 112500 | 5327215300 | 47200 | 47200 | 47250 | 47200 | 100 |
| 459 | 20231107 | 112400 | 5322494100 | 47200 | 47200 | 47250 | 47200 | 60 |
| 460 | 20231107 | 112300 | 5319660750 | 47250 | 47250 | 47250 | 47200 | 225 |
| 461 | 20231107 | 112200 | 5309030200 | 47250 | 47250 | 47250 | 47250 | 42 |
| 462 | 20231107 | 112100 | 5307045700 | 47200 | 47200 | 47300 | 47150 | 724 |
| 463 | 20231107 | 112000 | 5272865650 | 47250 | 47300 | 47300 | 47250 | 255 |
| 464 | 20231107 | 111900 | 5260812950 | 47300 | 47350 | 47350 | 47300 | 91 |
| 465 | 20231107 | 111800 | 5256505000 | 47350 | 47350 | 47350 | 47350 | 148 |
| 466 | 20231107 | 111700 | 5249497200 | 47350 | 47350 | 47350 | 47350 | 69 |
| 467 | 20231107 | 111600 | 5246230050 | 47400 | 47300 | 47400 | 47300 | 3349 |
| 468 | 20231107 | 111500 | 5087647300 | 47300 | 47250 | 47300 | 47200 | 267 |
| 469 | 20231107 | 111400 | 5075020550 | 47250 | 47250 | 47250 | 47250 | 104 |
| 470 | 20231107 | 111300 | 5070106550 | 47300 | 47300 | 47350 | 47300 | 40 |
| 471 | 20231107 | 111200 | 5068214450 | 47300 | 47300 | 47350 | 47250 | 239 |
| 472 | 20231107 | 111100 | 5056914100 | 47250 | 47300 | 47300 | 47200 | 543 |
| 473 | 20231107 | 111000 | 5031267750 | 47300 | 47350 | 47350 | 47300 | 72 |
| 474 | 20231107 | 110900 | 5027861600 | 47300 | 47300 | 47300 | 47300 | 181 |
| 475 | 20231107 | 110800 | 5019300300 | 47350 | 47300 | 47350 | 47300 | 148 |
| 476 | 20231107 | 110700 | 5012297600 | 47300 | 47350 | 47350 | 47300 | 167 |
| 477 | 20231107 | 110600 | 5004396550 | 47350 | 47350 | 47400 | 47350 | 214 |
| 478 | 20231107 | 110500 | 4994259150 | 47350 | 47350 | 47350 | 47350 | 135 |
| 479 | 20231107 | 110400 | 4987866900 | 47350 | 47350 | 47350 | 47350 | 67 |
| 480 | 20231107 | 110300 | 4984694450 | 47400 | 47350 | 47400 | 47350 | 56 |
| 481 | 20231107 | 110200 | 4982042700 | 47400 | 47350 | 47400 | 47350 | 70 |
| 482 | 20231107 | 110100 | 4978726600 | 47350 | 47350 | 47350 | 47350 | 48 |
| 483 | 20231107 | 110000 | 4976453800 | 47400 | 47400 | 47400 | 47350 | 31 |
| 484 | 20231107 | 105900 | 4974984450 | 47400 | 47400 | 47500 | 47400 | 280 |
| 485 | 20231107 | 105800 | 4961711850 | 47350 | 47350 | 47350 | 47350 | 194 |
| 486 | 20231107 | 105700 | 4952525950 | 47350 | 47300 | 47350 | 47250 | 194 |
| 487 | 20231107 | 105600 | 4943349600 | 47300 | 47300 | 47300 | 47300 | 11 |
| 488 | 20231107 | 105500 | 4942829300 | 47300 | 47300 | 47300 | 47300 | 11 |
| 489 | 20231107 | 105400 | 4942309000 | 47350 | 47350 | 47350 | 47250 | 650 |
| 490 | 20231107 | 105300 | 4911565500 | 47350 | 47350 | 47350 | 47300 | 93 |
| 491 | 20231107 | 105200 | 4907165050 | 47350 | 47300 | 47350 | 47300 | 64 |
| 492 | 20231107 | 105100 | 4904135300 | 47300 | 47350 | 47350 | 47300 | 23 |
| 493 | 20231107 | 105000 | 4903047050 | 47350 | 47300 | 47350 | 47250 | 654 |
| 494 | 20231107 | 104900 | 4872119750 | 47350 | 47350 | 47400 | 47350 | 734 |
| 495 | 20231107 | 104800 | 4837364750 | 47350 | 47350 | 47350 | 47350 | 48 |
| 496 | 20231107 | 104700 | 4835091950 | 47400 | 47400 | 47400 | 47400 | 4 |
| 497 | 20231107 | 104600 | 4834902350 | 47400 | 47450 | 47450 | 47400 | 12 |
| 498 | 20231107 | 104500 | 4834333500 | 47450 | 47500 | 47500 | 47450 | 2 |
| 499 | 20231107 | 104400 | 4834238550 | 47500 | 47450 | 47550 | 47450 | 1029 |
| 500 | 20231107 | 104300 | 4785385000 | 47450 | 47400 | 47550 | 47400 | 1422 |
| 501 | 20231107 | 104200 | 4717897800 | 47350 | 47350 | 47400 | 47350 | 28 |
| 502 | 20231107 | 104100 | 4716571950 | 47400 | 47400 | 47400 | 47350 | 82 |
| 503 | 20231107 | 104000 | 4712687100 | 47400 | 47350 | 47400 | 47300 | 250 |
| 504 | 20231107 | 103900 | 4700846700 | 47350 | 47350 | 47350 | 47350 | 1 |
| 505 | 20231107 | 103800 | 4700799350 | 47350 | 47350 | 47350 | 47350 | 198 |
| 506 | 20231107 | 103700 | 4691424050 | 47400 | 47350 | 47400 | 47350 | 65 |
| 507 | 20231107 | 103600 | 4688345400 | 47300 | 47350 | 47350 | 47300 | 159 |
| 508 | 20231107 | 103500 | 4680818050 | 47400 | 47400 | 47400 | 47400 | 33 |
| 509 | 20231107 | 103400 | 4679253850 | 47400 | 47400 | 47400 | 47400 | 104 |
| 510 | 20231107 | 103300 | 4674324250 | 47450 | 47450 | 47450 | 47450 | 108 |
| 511 | 20231107 | 103200 | 4669199650 | 47450 | 47300 | 47450 | 47300 | 1043 |
| 512 | 20231107 | 103100 | 4619803150 | 47300 | 47250 | 47300 | 47250 | 17 |
| 513 | 20231107 | 103000 | 4618999850 | 47350 | 47300 | 47350 | 47250 | 70 |
| 514 | 20231107 | 102900 | 4615691250 | 47350 | 47250 | 47350 | 47250 | 115 |
| 515 | 20231107 | 102800 | 4610251850 | 47300 | 47250 | 47300 | 47250 | 49 |
| 516 | 20231107 | 102700 | 4607936550 | 47250 | 47300 | 47300 | 47250 | 125 |
| 517 | 20231107 | 102600 | 4602025300 | 47350 | 47350 | 47350 | 47300 | 106 |
| 518 | 20231107 | 102500 | 4597008100 | 47350 | 47350 | 47350 | 47300 | 138 |
| 519 | 20231107 | 102400 | 4590474700 | 47300 | 47350 | 47350 | 47300 | 131 |
| 520 | 20231107 | 102300 | 4584272850 | 47350 | 47400 | 47400 | 47350 | 168 |
| 521 | 20231107 | 102200 | 4576311150 | 47450 | 47400 | 47450 | 47400 | 85 |
| 522 | 20231107 | 102100 | 4572282050 | 47400 | 47400 | 47450 | 47400 | 36 |
| 523 | 20231107 | 102000 | 4570575600 | 47450 | 47350 | 47450 | 47350 | 77 |
| 524 | 20231107 | 101900 | 4566926350 | 47400 | 47400 | 47400 | 47400 | 11 |
| 525 | 20231107 | 101800 | 4566404950 | 47350 | 47300 | 47350 | 47300 | 138 |
| 526 | 20231107 | 101700 | 4559871450 | 47300 | 47400 | 47400 | 47300 | 322 |
| 527 | 20231107 | 101600 | 4544615200 | 47450 | 47400 | 47450 | 47400 | 17 |
| 528 | 20231107 | 101500 | 4543809350 | 47450 | 47450 | 47450 | 47400 | 91 |
| 529 | 20231107 | 101400 | 4539492850 | 47450 | 47400 | 47500 | 47400 | 74 |
| 530 | 20231107 | 101300 | 4535983100 | 47400 | 47500 | 47500 | 47400 | 345 |
| 531 | 20231107 | 101200 | 4519622700 | 47450 | 47600 | 47600 | 47450 | 613 |
| 532 | 20231107 | 101100 | 4490477800 | 47650 | 47700 | 47700 | 47650 | 123 |
| 533 | 20231107 | 101000 | 4484615750 | 47700 | 47500 | 47700 | 47500 | 270 |
| 534 | 20231107 | 100900 | 4471767100 | 47550 | 47550 | 47550 | 47550 | 6 |
| 535 | 20231107 | 100800 | 4471481800 | 47550 | 47550 | 47550 | 47500 | 574 |
| 536 | 20231107 | 100700 | 4444203100 | 47550 | 47500 | 47550 | 47500 | 226 |
| 537 | 20231107 | 100600 | 4433468050 | 47500 | 47450 | 47550 | 47450 | 390 |
| 538 | 20231107 | 100500 | 4414942650 | 47600 | 47700 | 47700 | 47250 | 1612 |
| 539 | 20231107 | 100400 | 4338184750 | 47750 | 47650 | 47750 | 47650 | 482 |
| 540 | 20231107 | 100300 | 4315203250 | 47650 | 47600 | 47650 | 47600 | 506 |
| 541 | 20231107 | 100200 | 4291105000 | 47550 | 47250 | 47550 | 47250 | 1657 |
| 542 | 20231107 | 100100 | 4212571250 | 47250 | 47300 | 47300 | 47250 | 91 |
| 543 | 20231107 | 100000 | 4208271450 | 47300 | 47150 | 47350 | 47150 | 570 |
| 544 | 20231107 | 095900 | 4181367700 | 47250 | 47100 | 47250 | 47100 | 384 |
| 545 | 20231107 | 095800 | 4163245600 | 47100 | 47100 | 47150 | 47100 | 201 |
| 546 | 20231107 | 095700 | 4153777400 | 47100 | 47100 | 47200 | 47100 | 268 |
| 547 | 20231107 | 095600 | 4141147050 | 47150 | 47300 | 47300 | 47150 | 1889 |
| 548 | 20231107 | 095500 | 4051881650 | 47300 | 47300 | 47350 | 47300 | 163 |
| 549 | 20231107 | 095400 | 4044171700 | 47300 | 47400 | 47400 | 47300 | 108 |
| 550 | 20231107 | 095300 | 4039061250 | 47400 | 47350 | 47400 | 47350 | 506 |
| 551 | 20231107 | 095200 | 4015098150 | 47350 | 47050 | 47350 | 47050 | 725 |
| 552 | 20231107 | 095100 | 3980906600 | 47050 | 47050 | 47100 | 47000 | 854 |
| 553 | 20231107 | 095000 | 3940726450 | 46950 | 47050 | 47050 | 46950 | 409 |
| 554 | 20231107 | 094900 | 3921511000 | 47000 | 46950 | 47150 | 46950 | 1330 |
| 555 | 20231107 | 094800 | 3858967850 | 46950 | 46950 | 47000 | 46950 | 720 |
| 556 | 20231107 | 094700 | 3825163300 | 46900 | 47100 | 47150 | 46900 | 1803 |
| 557 | 20231107 | 094600 | 3740337900 | 47150 | 47150 | 47200 | 47100 | 683 |
| 558 | 20231107 | 094500 | 3708134900 | 47150 | 47150 | 47200 | 47050 | 1331 |
| 559 | 20231107 | 094400 | 3645406250 | 47150 | 47200 | 47300 | 47150 | 1092 |
| 560 | 20231107 | 094300 | 3593868900 | 47250 | 47400 | 47500 | 47250 | 371 |
| 561 | 20231107 | 094200 | 3576288000 | 47450 | 47450 | 47500 | 47350 | 865 |
| 562 | 20231107 | 094100 | 3535306400 | 47400 | 47600 | 47600 | 47250 | 4004 |
| 563 | 20231107 | 094000 | 3345403550 | 47600 | 47700 | 47700 | 47600 | 226 |
| 564 | 20231107 | 093900 | 3334640300 | 47650 | 47650 | 47650 | 47600 | 184 |
| 565 | 20231107 | 093800 | 3325874950 | 47600 | 47650 | 47650 | 47550 | 258 |
| 566 | 20231107 | 093700 | 3313583500 | 47650 | 47550 | 47650 | 47550 | 643 |
| 567 | 20231107 | 093600 | 3282985300 | 47650 | 47550 | 47650 | 47550 | 403 |
| 568 | 20231107 | 093500 | 3263805250 | 47550 | 47700 | 47750 | 47550 | 1811 |
| 569 | 20231107 | 093400 | 3177490150 | 47750 | 47800 | 47850 | 47750 | 282 |
| 570 | 20231107 | 093300 | 3164013400 | 47800 | 47800 | 47900 | 47800 | 906 |
| 571 | 20231107 | 093200 | 3120639450 | 47800 | 47800 | 47800 | 47750 | 917 |
| 572 | 20231107 | 093100 | 3076812400 | 47750 | 47750 | 47850 | 47750 | 282 |
| 573 | 20231107 | 093000 | 3063346800 | 47850 | 47900 | 47900 | 47700 | 1964 |
| 574 | 20231107 | 092900 | 2969625950 | 47900 | 47800 | 47900 | 47750 | 1567 |
| 575 | 20231107 | 092800 | 2894730600 | 47900 | 47850 | 47900 | 47800 | 1327 |
| 576 | 20231107 | 092700 | 2831260200 | 47850 | 47900 | 47900 | 47750 | 709 |
| 577 | 20231107 | 092600 | 2797359500 | 47850 | 47900 | 47950 | 47850 | 193 |
| 578 | 20231107 | 092500 | 2788115900 | 47950 | 47850 | 47950 | 47850 | 1497 |
| 579 | 20231107 | 092400 | 2716405650 | 47850 | 47900 | 47950 | 47850 | 1208 |
| 580 | 20231107 | 092300 | 2658555650 | 47900 | 48050 | 48150 | 47900 | 929 |
| 581 | 20231107 | 092200 | 2614000750 | 48150 | 47950 | 48150 | 47900 | 507 |
| 582 | 20231107 | 092100 | 2589652700 | 47900 | 48200 | 48200 | 47900 | 2202 |
| 583 | 20231107 | 092000 | 2483898700 | 48150 | 48200 | 48250 | 48150 | 776 |
| 584 | 20231107 | 091900 | 2446498450 | 48150 | 48300 | 48350 | 48150 | 2235 |
| 585 | 20231107 | 091800 | 2338708150 | 48300 | 48250 | 48300 | 48200 | 1333 |
| 586 | 20231107 | 091700 | 2274357150 | 48150 | 47800 | 48250 | 47800 | 10458 |
| 587 | 20231107 | 091600 | 1772485000 | 47750 | 47650 | 47800 | 47650 | 2617 |
| 588 | 20231107 | 091500 | 1647491700 | 47650 | 47600 | 47700 | 47550 | 2006 |
| 589 | 20231107 | 091400 | 1551979900 | 47550 | 47600 | 47600 | 47550 | 252 |
| 590 | 20231107 | 091300 | 1539988500 | 47550 | 47650 | 47650 | 47550 | 305 |
| 591 | 20231107 | 091200 | 1525480150 | 47550 | 47600 | 47700 | 47550 | 4306 |
| 592 | 20231107 | 091100 | 1320455800 | 47600 | 47650 | 47650 | 47600 | 567 |
| 593 | 20231107 | 091000 | 1293463850 | 47700 | 47650 | 47800 | 47600 | 2891 |
| 594 | 20231107 | 090900 | 1155621650 | 47650 | 47600 | 47700 | 47550 | 1504 |
| 595 | 20231107 | 090800 | 1084006800 | 47600 | 47550 | 47700 | 47550 | 2533 |
| 596 | 20231107 | 090700 | 963400500 | 47600 | 47600 | 47700 | 47550 | 6686 |
| 597 | 20231107 | 090600 | 645075900 | 47600 | 47500 | 47600 | 47400 | 2144 |
| 598 | 20231107 | 090500 | 543148450 | 47450 | 47650 | 47650 | 47450 | 1172 |
| 599 | 20231107 | 090400 | 487461400 | 47600 | 47500 | 47800 | 47500 | 1873 |
| 600 | 20231107 | 090300 | 398280100 | 47600 | 47900 | 47950 | 47600 | 1270 |
| 601 | 20231107 | 090200 | 337556800 | 47900 | 47450 | 47950 | 47450 | 2917 |
| 602 | 20231107 | 090100 | 198254150 | 47600 | 47300 | 47600 | 47250 | 3486 |
| 603 | 20231107 | 090000 | 32546050 | 47300 | 47150 | 47300 | 47150 | 690 |