32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 3 | 20231102 | 190400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20231102 | 190300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20231102 | 190200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20231102 | 190100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20231102 | 190000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20231102 | 185900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20231102 | 185800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20231102 | 185700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20231102 | 185600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20231102 | 185500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20231102 | 185400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20231102 | 185300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20231102 | 185200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20231102 | 185100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20231102 | 185000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20231102 | 184900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20231102 | 184800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20231102 | 184700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20231102 | 184600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20231102 | 184500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20231102 | 184400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20231102 | 184300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20231102 | 184200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20231102 | 184100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20231102 | 184000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20231102 | 183900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20231102 | 183800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20231102 | 183700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20231102 | 183600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20231102 | 183500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 33 | 20231102 | 183400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20231102 | 183300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20231102 | 183200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20231102 | 183100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20231102 | 183000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20231102 | 182900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20231102 | 182800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20231102 | 182700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20231102 | 182600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20231102 | 182500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20231102 | 182400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20231102 | 182300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20231102 | 182200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20231102 | 182100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20231102 | 182000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20231102 | 181900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20231102 | 181800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20231102 | 181700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20231102 | 181600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20231102 | 181500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20231102 | 181400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20231102 | 181300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20231102 | 181200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20231102 | 181100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20231102 | 181000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20231102 | 180900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20231102 | 180800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20231102 | 180700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20231102 | 180600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20231102 | 180500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 63 | 20231102 | 180400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20231102 | 180300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20231102 | 180200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20231102 | 180100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20231102 | 180000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20231102 | 175900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20231102 | 175800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20231102 | 175700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20231102 | 175600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20231102 | 175500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20231102 | 175400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20231102 | 175300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20231102 | 175200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20231102 | 175100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20231102 | 175000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20231102 | 174900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20231102 | 174800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20231102 | 174700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20231102 | 174600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20231102 | 174500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20231102 | 174400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20231102 | 174300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20231102 | 174200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20231102 | 174100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20231102 | 174000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20231102 | 173900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20231102 | 173800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20231102 | 173700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20231102 | 173600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20231102 | 173500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 93 | 20231102 | 173400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20231102 | 173300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20231102 | 173200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20231102 | 173100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20231102 | 173000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20231102 | 172900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20231102 | 172800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20231102 | 172700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20231102 | 172600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20231102 | 172500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20231102 | 172400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20231102 | 172300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20231102 | 172200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20231102 | 172100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20231102 | 172000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20231102 | 171900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20231102 | 171800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20231102 | 171700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20231102 | 171600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20231102 | 171500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20231102 | 171400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20231102 | 171300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20231102 | 171200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20231102 | 171100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20231102 | 171000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20231102 | 170900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20231102 | 170800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20231102 | 170700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20231102 | 170600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20231102 | 170500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 123 | 20231102 | 170400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20231102 | 170300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20231102 | 170200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20231102 | 170100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20231102 | 170000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20231102 | 165900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20231102 | 165800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20231102 | 165700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20231102 | 165600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20231102 | 165500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20231102 | 165400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20231102 | 165300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20231102 | 165200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20231102 | 165100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20231102 | 165000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20231102 | 164900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20231102 | 164800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20231102 | 164700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20231102 | 164600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20231102 | 164500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20231102 | 164400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20231102 | 164300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20231102 | 164200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20231102 | 164100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20231102 | 164000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20231102 | 163900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20231102 | 163800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20231102 | 163700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20231102 | 163600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20231102 | 163500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 153 | 20231102 | 163400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20231102 | 163300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20231102 | 163200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20231102 | 163100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20231102 | 163000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20231102 | 162900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20231102 | 162800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20231102 | 162700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20231102 | 162600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20231102 | 162500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20231102 | 162400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20231102 | 162300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20231102 | 162200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20231102 | 162100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20231102 | 162000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20231102 | 161900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20231102 | 161800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20231102 | 161700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20231102 | 161600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20231102 | 161500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20231102 | 161400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20231102 | 161300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20231102 | 161200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20231102 | 161100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20231102 | 161000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20231102 | 160900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20231102 | 160800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20231102 | 160700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20231102 | 160600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20231102 | 160500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 183 | 20231102 | 160400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20231102 | 160300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20231102 | 160200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20231102 | 160100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20231102 | 160000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20231102 | 155900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20231102 | 155800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20231102 | 155700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20231102 | 155600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20231102 | 155500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20231102 | 155400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20231102 | 155300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20231102 | 155200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20231102 | 155100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20231102 | 155000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20231102 | 154900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20231102 | 154800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20231102 | 154700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20231102 | 154600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20231102 | 154500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20231102 | 154400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20231102 | 154300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20231102 | 154200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20231102 | 154100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20231102 | 154000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20231102 | 153900 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20231102 | 153800 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20231102 | 153700 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20231102 | 153600 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20231102 | 153500 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 213 | 20231102 | 153400 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20231102 | 153300 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20231102 | 153200 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20231102 | 153100 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20231102 | 153000 | 11910185050 | 40100 | 40100 | 40100 | 40100 | 9515 |
| 218 | 20231102 | 152900 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20231102 | 152800 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20231102 | 152700 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20231102 | 152600 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20231102 | 152500 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20231102 | 152400 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20231102 | 152300 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20231102 | 152200 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20231102 | 152100 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20231102 | 152000 | 11528633550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20231102 | 151900 | 11528633550 | 40100 | 40200 | 40200 | 40100 | 554 |
| 229 | 20231102 | 151800 | 11506389500 | 40150 | 40100 | 40200 | 40100 | 1543 |
| 230 | 20231102 | 151700 | 11444448700 | 40050 | 40100 | 40100 | 40050 | 651 |
| 231 | 20231102 | 151600 | 11418345050 | 40100 | 40100 | 40100 | 40050 | 456 |
| 232 | 20231102 | 151500 | 11400064700 | 40100 | 40100 | 40100 | 40100 | 273 |
| 233 | 20231102 | 151400 | 11389117400 | 40050 | 40050 | 40100 | 40050 | 734 |
| 234 | 20231102 | 151300 | 11359701900 | 40100 | 40000 | 40100 | 39950 | 1703 |
| 235 | 20231102 | 151200 | 11291547800 | 40000 | 40000 | 40000 | 39950 | 425 |
| 236 | 20231102 | 151100 | 11274553600 | 39950 | 40000 | 40000 | 39950 | 983 |
| 237 | 20231102 | 151000 | 11235243950 | 39950 | 39900 | 39950 | 39900 | 2421 |
| 238 | 20231102 | 150900 | 11138527500 | 39900 | 39950 | 40000 | 39900 | 343 |
| 239 | 20231102 | 150800 | 11124825750 | 39950 | 39950 | 40000 | 39950 | 2065 |
| 240 | 20231102 | 150700 | 11042322100 | 39950 | 39950 | 40000 | 39950 | 352 |
| 241 | 20231102 | 150600 | 11028254950 | 39950 | 40000 | 40000 | 39950 | 67 |
| 242 | 20231102 | 150500 | 11025578200 | 39950 | 39950 | 40000 | 39950 | 303 |
| 243 | 20231102 | 150400 | 11013470050 | 39950 | 39950 | 40000 | 39950 | 627 |
| 244 | 20231102 | 150300 | 10988418050 | 39950 | 39950 | 40000 | 39950 | 568 |
| 245 | 20231102 | 150200 | 10965701800 | 39950 | 39950 | 40000 | 39950 | 412 |
| 246 | 20231102 | 150100 | 10949227050 | 39950 | 40000 | 40000 | 39950 | 106 |
| 247 | 20231102 | 150000 | 10944992200 | 40000 | 40000 | 40000 | 39950 | 710 |
| 248 | 20231102 | 145900 | 10916592400 | 39950 | 39950 | 40000 | 39950 | 550 |
| 249 | 20231102 | 145800 | 10894615950 | 39950 | 39950 | 39950 | 39900 | 2029 |
| 250 | 20231102 | 145700 | 10813560400 | 39900 | 39900 | 39950 | 39900 | 26 |
| 251 | 20231102 | 145600 | 10812522800 | 39950 | 39950 | 39950 | 39900 | 128 |
| 252 | 20231102 | 145500 | 10807410500 | 39900 | 39900 | 39950 | 39900 | 779 |
| 253 | 20231102 | 145400 | 10776323750 | 39950 | 39900 | 39950 | 39900 | 115 |
| 254 | 20231102 | 145300 | 10771732050 | 39950 | 39900 | 39950 | 39900 | 998 |
| 255 | 20231102 | 145200 | 10731909950 | 39850 | 39900 | 39900 | 39850 | 1021 |
| 256 | 20231102 | 145100 | 10691176050 | 39950 | 39950 | 39950 | 39900 | 100 |
| 257 | 20231102 | 145000 | 10687182800 | 39900 | 39950 | 39950 | 39900 | 127 |
| 258 | 20231102 | 144900 | 10682111800 | 39900 | 39950 | 39950 | 39900 | 63 |
| 259 | 20231102 | 144800 | 10679596200 | 39950 | 39900 | 39950 | 39900 | 704 |
| 260 | 20231102 | 144700 | 10651502450 | 39950 | 39950 | 39950 | 39950 | 98 |
| 261 | 20231102 | 144600 | 10647587350 | 39950 | 39950 | 39950 | 39900 | 387 |
| 262 | 20231102 | 144500 | 10632126750 | 39900 | 39950 | 39950 | 39900 | 302 |
| 263 | 20231102 | 144400 | 10620064100 | 39950 | 39900 | 39950 | 39900 | 3392 |
| 264 | 20231102 | 144300 | 10484709050 | 39900 | 39850 | 39900 | 39850 | 706 |
| 265 | 20231102 | 144200 | 10456542450 | 39850 | 39900 | 39900 | 39850 | 543 |
| 266 | 20231102 | 144100 | 10434878450 | 39900 | 39850 | 39900 | 39850 | 159 |
| 267 | 20231102 | 144000 | 10428535250 | 39900 | 39850 | 39900 | 39850 | 36 |
| 268 | 20231102 | 143900 | 10427100500 | 39850 | 39850 | 39900 | 39850 | 1120 |
| 269 | 20231102 | 143800 | 10382425650 | 39850 | 39850 | 39900 | 39850 | 177 |
| 270 | 20231102 | 143700 | 10375369000 | 39850 | 39900 | 39900 | 39850 | 161 |
| 271 | 20231102 | 143600 | 10368949850 | 39850 | 39850 | 39900 | 39850 | 192 |
| 272 | 20231102 | 143500 | 10361298550 | 39900 | 39850 | 39900 | 39850 | 203 |
| 273 | 20231102 | 143400 | 10353200500 | 39900 | 39900 | 39900 | 39900 | 66 |
| 274 | 20231102 | 143300 | 10350567100 | 39850 | 39900 | 39900 | 39850 | 147 |
| 275 | 20231102 | 143200 | 10344705950 | 39900 | 39900 | 39900 | 39900 | 178 |
| 276 | 20231102 | 143100 | 10337603750 | 39900 | 39950 | 39950 | 39900 | 388 |
| 277 | 20231102 | 143000 | 10322122500 | 39950 | 39900 | 39950 | 39900 | 282 |
| 278 | 20231102 | 142900 | 10310867250 | 39900 | 40000 | 40000 | 39900 | 178 |
| 279 | 20231102 | 142800 | 10303761900 | 39950 | 40000 | 40000 | 39950 | 379 |
| 280 | 20231102 | 142700 | 10288615500 | 40050 | 40150 | 40150 | 40000 | 2332 |
| 281 | 20231102 | 142600 | 10195173650 | 40150 | 40100 | 40150 | 40100 | 164 |
| 282 | 20231102 | 142500 | 10188591600 | 40100 | 40150 | 40150 | 40100 | 173 |
| 283 | 20231102 | 142400 | 10181645900 | 40150 | 40100 | 40150 | 40100 | 716 |
| 284 | 20231102 | 142300 | 10152928950 | 40100 | 40100 | 40100 | 40050 | 382 |
| 285 | 20231102 | 142200 | 10137611050 | 40100 | 40100 | 40100 | 40100 | 564 |
| 286 | 20231102 | 142100 | 10114994650 | 40100 | 40100 | 40100 | 40050 | 275 |
| 287 | 20231102 | 142000 | 10103967300 | 40100 | 40000 | 40100 | 39950 | 3644 |
| 288 | 20231102 | 141900 | 9958180150 | 39950 | 40000 | 40000 | 39950 | 334 |
| 289 | 20231102 | 141800 | 9944821300 | 39950 | 40000 | 40000 | 39950 | 191 |
| 290 | 20231102 | 141700 | 9937184850 | 40000 | 40000 | 40000 | 40000 | 126 |
| 291 | 20231102 | 141600 | 9932144850 | 40000 | 40000 | 40000 | 39950 | 148 |
| 292 | 20231102 | 141500 | 9926225450 | 40000 | 40000 | 40000 | 39950 | 160 |
| 293 | 20231102 | 141400 | 9919827900 | 40000 | 40000 | 40000 | 39950 | 104 |
| 294 | 20231102 | 141300 | 9915668200 | 40000 | 40000 | 40000 | 39950 | 167 |
| 295 | 20231102 | 141200 | 9908990100 | 39950 | 40000 | 40000 | 39950 | 74 |
| 296 | 20231102 | 141100 | 9906030600 | 40000 | 39900 | 40000 | 39900 | 3396 |
| 297 | 20231102 | 141000 | 9770462300 | 39900 | 39900 | 39900 | 39900 | 11 |
| 298 | 20231102 | 140900 | 9770023400 | 39900 | 39850 | 39900 | 39850 | 66 |
| 299 | 20231102 | 140800 | 9767390100 | 39900 | 39900 | 39900 | 39850 | 210 |
| 300 | 20231102 | 140700 | 9759011300 | 39900 | 39950 | 39950 | 39900 | 579 |
| 301 | 20231102 | 140600 | 9735906050 | 39950 | 39950 | 39950 | 39900 | 129 |
| 302 | 20231102 | 140500 | 9730753850 | 39950 | 39950 | 39950 | 39950 | 80 |
| 303 | 20231102 | 140400 | 9727557850 | 39900 | 39950 | 39950 | 39900 | 338 |
| 304 | 20231102 | 140300 | 9714059700 | 39950 | 39950 | 39950 | 39900 | 835 |
| 305 | 20231102 | 140200 | 9680737750 | 39950 | 39950 | 39950 | 39950 | 111 |
| 306 | 20231102 | 140100 | 9676303300 | 39950 | 39900 | 39950 | 39900 | 281 |
| 307 | 20231102 | 140000 | 9665084050 | 39950 | 39950 | 39950 | 39900 | 57 |
| 308 | 20231102 | 135900 | 9662806950 | 39950 | 39950 | 39950 | 39950 | 2 |
| 309 | 20231102 | 135800 | 9662727050 | 39900 | 39800 | 39900 | 39800 | 1694 |
| 310 | 20231102 | 135700 | 9595189800 | 39800 | 39850 | 39850 | 39800 | 44 |
| 311 | 20231102 | 135600 | 9593436900 | 39850 | 39800 | 39850 | 39800 | 190 |
| 312 | 20231102 | 135500 | 9585869800 | 39800 | 39800 | 39850 | 39800 | 188 |
| 313 | 20231102 | 135400 | 9578387350 | 39800 | 39800 | 39850 | 39800 | 97 |
| 314 | 20231102 | 135300 | 9574526600 | 39800 | 39850 | 39900 | 39750 | 1503 |
| 315 | 20231102 | 135200 | 9514673700 | 39850 | 39950 | 39950 | 39850 | 1078 |
| 316 | 20231102 | 135100 | 9471661600 | 39950 | 39900 | 39950 | 39900 | 58 |
| 317 | 20231102 | 135000 | 9469345000 | 39950 | 39950 | 39950 | 39950 | 99 |
| 318 | 20231102 | 134900 | 9465389950 | 39950 | 39950 | 39950 | 39900 | 70 |
| 319 | 20231102 | 134800 | 9462594450 | 39900 | 39950 | 39950 | 39900 | 108 |
| 320 | 20231102 | 134700 | 9458283350 | 39950 | 39950 | 39950 | 39900 | 142 |
| 321 | 20231102 | 134600 | 9452613150 | 39950 | 39950 | 39950 | 39950 | 72 |
| 322 | 20231102 | 134500 | 9449736750 | 39950 | 39950 | 39950 | 39900 | 323 |
| 323 | 20231102 | 134400 | 9436835000 | 39950 | 39950 | 39950 | 39950 | 52 |
| 324 | 20231102 | 134300 | 9434757600 | 39950 | 39950 | 39950 | 39950 | 104 |
| 325 | 20231102 | 134200 | 9430602800 | 39950 | 39950 | 39950 | 39950 | 53 |
| 326 | 20231102 | 134100 | 9428485450 | 39950 | 39950 | 39950 | 39900 | 79 |
| 327 | 20231102 | 134000 | 9425330700 | 39950 | 39950 | 39950 | 39950 | 52 |
| 328 | 20231102 | 133900 | 9423253300 | 39950 | 39950 | 39950 | 39950 | 87 |
| 329 | 20231102 | 133800 | 9419777650 | 39900 | 39950 | 39950 | 39900 | 121 |
| 330 | 20231102 | 133700 | 9414949700 | 39950 | 39950 | 39950 | 39950 | 173 |
| 331 | 20231102 | 133600 | 9408038350 | 39950 | 39950 | 39950 | 39900 | 204 |
| 332 | 20231102 | 133500 | 9399888800 | 39950 | 39950 | 39950 | 39950 | 89 |
| 333 | 20231102 | 133400 | 9396333250 | 39950 | 39900 | 39950 | 39900 | 43 |
| 334 | 20231102 | 133300 | 9394616450 | 39900 | 39900 | 39900 | 39900 | 38 |
| 335 | 20231102 | 133200 | 9393100250 | 39900 | 39900 | 39950 | 39900 | 65 |
| 336 | 20231102 | 133100 | 9390505000 | 39950 | 39950 | 39950 | 39950 | 3 |
| 337 | 20231102 | 133000 | 9390385150 | 39950 | 39900 | 39950 | 39850 | 1145 |
| 338 | 20231102 | 132900 | 9344699750 | 39900 | 39900 | 39900 | 39900 | 31 |
| 339 | 20231102 | 132800 | 9343462850 | 39900 | 39850 | 39900 | 39850 | 23 |
| 340 | 20231102 | 132700 | 9342546150 | 39850 | 39900 | 39900 | 39850 | 18 |
| 341 | 20231102 | 132600 | 9341828800 | 39850 | 39900 | 39900 | 39850 | 208 |
| 342 | 20231102 | 132500 | 9333539950 | 39900 | 39850 | 39900 | 39800 | 578 |
| 343 | 20231102 | 132400 | 9310521700 | 39850 | 39900 | 39900 | 39850 | 678 |
| 344 | 20231102 | 132300 | 9283471250 | 39950 | 40000 | 40000 | 39950 | 999 |
| 345 | 20231102 | 132200 | 9243559050 | 40000 | 40000 | 40000 | 40000 | 71 |
| 346 | 20231102 | 132100 | 9240719050 | 40000 | 40000 | 40000 | 40000 | 57 |
| 347 | 20231102 | 132000 | 9238439050 | 40000 | 40000 | 40000 | 39950 | 139 |
| 348 | 20231102 | 131900 | 9232881350 | 39950 | 40000 | 40000 | 39950 | 47 |
| 349 | 20231102 | 131800 | 9231001850 | 40000 | 39950 | 40000 | 39950 | 300 |
| 350 | 20231102 | 131700 | 9219013100 | 39950 | 39950 | 39950 | 39900 | 104 |
| 351 | 20231102 | 131600 | 9214858350 | 39950 | 39950 | 39950 | 39950 | 123 |
| 352 | 20231102 | 131500 | 9209944500 | 39950 | 39900 | 39950 | 39900 | 108 |
| 353 | 20231102 | 131400 | 9205631200 | 39900 | 39950 | 40000 | 39900 | 1049 |
| 354 | 20231102 | 131300 | 9163744900 | 39950 | 39900 | 39950 | 39900 | 14 |
| 355 | 20231102 | 131200 | 9163185800 | 39950 | 39950 | 39950 | 39900 | 387 |
| 356 | 20231102 | 131100 | 9147737650 | 39900 | 39900 | 39900 | 39900 | 1 |
| 357 | 20231102 | 131000 | 9147697750 | 39900 | 40000 | 40000 | 39900 | 399 |
| 358 | 20231102 | 130900 | 9131757850 | 40000 | 40000 | 40000 | 40000 | 655 |
| 359 | 20231102 | 130800 | 9105557850 | 40000 | 40150 | 40150 | 40000 | 1478 |
| 360 | 20231102 | 130700 | 9046280500 | 40200 | 40150 | 40200 | 40150 | 140 |
| 361 | 20231102 | 130600 | 9040659350 | 40150 | 40200 | 40200 | 40150 | 7 |
| 362 | 20231102 | 130500 | 9040378200 | 40200 | 40200 | 40200 | 40150 | 1535 |
| 363 | 20231102 | 130400 | 8978671300 | 40150 | 40150 | 40200 | 40150 | 957 |
| 364 | 20231102 | 130300 | 8940221800 | 40150 | 40150 | 40200 | 40150 | 689 |
| 365 | 20231102 | 130200 | 8912527050 | 40150 | 40200 | 40200 | 40150 | 45 |
| 366 | 20231102 | 130100 | 8910720050 | 40200 | 40250 | 40250 | 40200 | 517 |
| 367 | 20231102 | 130000 | 8889928550 | 40250 | 40150 | 40250 | 40150 | 1331 |
| 368 | 20231102 | 125900 | 8836451800 | 40150 | 40150 | 40150 | 40150 | 255 |
| 369 | 20231102 | 125800 | 8826213550 | 40150 | 40150 | 40150 | 40100 | 573 |
| 370 | 20231102 | 125700 | 8803227700 | 40150 | 40100 | 40150 | 40100 | 594 |
| 371 | 20231102 | 125600 | 8779402950 | 40100 | 40300 | 40350 | 40100 | 1349 |
| 372 | 20231102 | 125500 | 8725075750 | 40350 | 40100 | 40400 | 40100 | 11271 |
| 373 | 20231102 | 125400 | 8272184050 | 40100 | 39950 | 40100 | 39950 | 7136 |
| 374 | 20231102 | 125300 | 7986766150 | 39950 | 39950 | 39950 | 39900 | 713 |
| 375 | 20231102 | 125200 | 7958281950 | 39950 | 39950 | 39950 | 39900 | 360 |
| 376 | 20231102 | 125100 | 7943900500 | 39950 | 39750 | 39950 | 39750 | 6806 |
| 377 | 20231102 | 125000 | 7672970950 | 39700 | 39750 | 39750 | 39700 | 109 |
| 378 | 20231102 | 124900 | 7668638650 | 39750 | 39750 | 39750 | 39700 | 191 |
| 379 | 20231102 | 124800 | 7661047250 | 39750 | 39700 | 39750 | 39700 | 3324 |
| 380 | 20231102 | 124700 | 7528997100 | 39650 | 39650 | 39700 | 39650 | 70 |
| 381 | 20231102 | 124600 | 7526220050 | 39650 | 39650 | 39650 | 39650 | 940 |
| 382 | 20231102 | 124500 | 7488949050 | 39600 | 39550 | 39650 | 39550 | 771 |
| 383 | 20231102 | 124400 | 7458415950 | 39600 | 39600 | 39600 | 39600 | 30 |
| 384 | 20231102 | 124300 | 7457227950 | 39550 | 39600 | 39650 | 39550 | 362 |
| 385 | 20231102 | 124200 | 7442893300 | 39650 | 39600 | 39650 | 39600 | 160 |
| 386 | 20231102 | 124100 | 7436557250 | 39650 | 39650 | 39650 | 39650 | 2 |
| 387 | 20231102 | 124000 | 7436477950 | 39600 | 39600 | 39650 | 39600 | 136 |
| 388 | 20231102 | 123900 | 7431090800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 389 | 20231102 | 123800 | 7431090800 | 39600 | 39600 | 39600 | 39600 | 51 |
| 390 | 20231102 | 123700 | 7429071200 | 39650 | 39700 | 39700 | 39650 | 1177 |
| 391 | 20231102 | 123600 | 7382396150 | 39700 | 39700 | 39700 | 39700 | 42 |
| 392 | 20231102 | 123500 | 7380728750 | 39700 | 39700 | 39700 | 39700 | 39 |
| 393 | 20231102 | 123400 | 7379180450 | 39700 | 39700 | 39700 | 39650 | 74 |
| 394 | 20231102 | 123300 | 7376243650 | 39700 | 39700 | 39700 | 39650 | 452 |
| 395 | 20231102 | 123200 | 7358304250 | 39700 | 39700 | 39700 | 39700 | 69 |
| 396 | 20231102 | 123100 | 7355564950 | 39700 | 39700 | 39700 | 39700 | 62 |
| 397 | 20231102 | 123000 | 7353103550 | 39700 | 39700 | 39700 | 39700 | 31 |
| 398 | 20231102 | 122900 | 7351872850 | 39650 | 39650 | 39650 | 39650 | 681 |
| 399 | 20231102 | 122800 | 7324871200 | 39650 | 39650 | 39650 | 39650 | 1842 |
| 400 | 20231102 | 122700 | 7251835900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 401 | 20231102 | 122600 | 7251835900 | 39600 | 39650 | 39650 | 39600 | 602 |
| 402 | 20231102 | 122500 | 7227992800 | 39650 | 39600 | 39650 | 39600 | 58 |
| 403 | 20231102 | 122400 | 7225694650 | 39650 | 39650 | 39650 | 39650 | 49 |
| 404 | 20231102 | 122300 | 7223751800 | 39600 | 39650 | 39650 | 39600 | 292 |
| 405 | 20231102 | 122200 | 7212179900 | 39650 | 39600 | 39650 | 39600 | 46 |
| 406 | 20231102 | 122100 | 7210356500 | 39600 | 39600 | 39600 | 39600 | 3 |
| 407 | 20231102 | 122000 | 7210237700 | 39650 | 39600 | 39650 | 39600 | 401 |
| 408 | 20231102 | 121900 | 7194358050 | 39650 | 39600 | 39650 | 39600 | 737 |
| 409 | 20231102 | 121800 | 7165171300 | 39600 | 39600 | 39600 | 39600 | 100 |
| 410 | 20231102 | 121700 | 7161211300 | 39600 | 39550 | 39600 | 39550 | 535 |
| 411 | 20231102 | 121600 | 7140052000 | 39600 | 39550 | 39600 | 39550 | 90 |
| 412 | 20231102 | 121500 | 7136488350 | 39600 | 39500 | 39600 | 39500 | 2578 |
| 413 | 20231102 | 121400 | 7034622750 | 39500 | 39500 | 39500 | 39500 | 54 |
| 414 | 20231102 | 121300 | 7032489750 | 39500 | 39450 | 39500 | 39450 | 54 |
| 415 | 20231102 | 121200 | 7030358100 | 39500 | 39450 | 39500 | 39450 | 48 |
| 416 | 20231102 | 121100 | 7028462950 | 39500 | 39500 | 39500 | 39500 | 100 |
| 417 | 20231102 | 121000 | 7024512950 | 39500 | 39500 | 39500 | 39450 | 55 |
| 418 | 20231102 | 120900 | 7022341550 | 39450 | 39450 | 39500 | 39450 | 327 |
| 419 | 20231102 | 120800 | 7009439900 | 39450 | 39500 | 39500 | 39450 | 330 |
| 420 | 20231102 | 120700 | 6996418150 | 39500 | 39450 | 39500 | 39450 | 167 |
| 421 | 20231102 | 120600 | 6989828900 | 39450 | 39500 | 39500 | 39450 | 501 |
| 422 | 20231102 | 120500 | 6970039450 | 39450 | 39450 | 39500 | 39450 | 135 |
| 423 | 20231102 | 120400 | 6964713300 | 39450 | 39450 | 39500 | 39450 | 154 |
| 424 | 20231102 | 120300 | 6958637500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 425 | 20231102 | 120200 | 6958637500 | 39500 | 39450 | 39500 | 39450 | 366 |
| 426 | 20231102 | 120100 | 6944195900 | 39500 | 39500 | 39500 | 39500 | 130 |
| 427 | 20231102 | 120000 | 6939060900 | 39500 | 39500 | 39500 | 39500 | 84 |
| 428 | 20231102 | 115900 | 6935742900 | 39500 | 39500 | 39500 | 39500 | 73 |
| 429 | 20231102 | 115800 | 6932859400 | 39500 | 39450 | 39500 | 39450 | 96 |
| 430 | 20231102 | 115700 | 6929070150 | 39500 | 39450 | 39500 | 39400 | 1115 |
| 431 | 20231102 | 115600 | 6885081250 | 39450 | 39450 | 39450 | 39450 | 274 |
| 432 | 20231102 | 115500 | 6874271950 | 39450 | 39450 | 39450 | 39450 | 86 |
| 433 | 20231102 | 115400 | 6870879250 | 39450 | 39450 | 39450 | 39450 | 29 |
| 434 | 20231102 | 115300 | 6869735200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 435 | 20231102 | 115200 | 6869735200 | 39450 | 39450 | 39450 | 39450 | 32 |
| 436 | 20231102 | 115100 | 6868472800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 437 | 20231102 | 115000 | 6868472800 | 39450 | 39450 | 39500 | 39450 | 616 |
| 438 | 20231102 | 114900 | 6844171550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 439 | 20231102 | 114800 | 6844171550 | 39500 | 39500 | 39500 | 39450 | 188 |
| 440 | 20231102 | 114700 | 6836748050 | 39500 | 39450 | 39500 | 39450 | 327 |
| 441 | 20231102 | 114600 | 6823847550 | 39450 | 39450 | 39450 | 39450 | 456 |
| 442 | 20231102 | 114500 | 6805858350 | 39450 | 39500 | 39500 | 39450 | 355 |
| 443 | 20231102 | 114400 | 6791852050 | 39450 | 39450 | 39450 | 39450 | 31 |
| 444 | 20231102 | 114300 | 6790629100 | 39450 | 39450 | 39500 | 39450 | 140 |
| 445 | 20231102 | 114200 | 6785105950 | 39450 | 39500 | 39500 | 39400 | 2532 |
| 446 | 20231102 | 114100 | 6685203700 | 39550 | 39500 | 39550 | 39500 | 706 |
| 447 | 20231102 | 114000 | 6657315100 | 39550 | 39600 | 39600 | 39550 | 1505 |
| 448 | 20231102 | 113900 | 6597792200 | 39600 | 39600 | 39600 | 39600 | 247 |
| 449 | 20231102 | 113800 | 6588011000 | 39650 | 39600 | 39650 | 39600 | 53 |
| 450 | 20231102 | 113700 | 6585910600 | 39600 | 39600 | 39600 | 39600 | 61 |
| 451 | 20231102 | 113600 | 6583495000 | 39600 | 39600 | 39600 | 39600 | 115 |
| 452 | 20231102 | 113500 | 6578941000 | 39600 | 39600 | 39600 | 39600 | 91 |
| 453 | 20231102 | 113400 | 6575337400 | 39650 | 39600 | 39650 | 39600 | 662 |
| 454 | 20231102 | 113300 | 6549120700 | 39600 | 39600 | 39600 | 39600 | 11 |
| 455 | 20231102 | 113200 | 6548685100 | 39600 | 39600 | 39600 | 39600 | 76 |
| 456 | 20231102 | 113100 | 6545675500 | 39650 | 39650 | 39650 | 39650 | 31 |
| 457 | 20231102 | 113000 | 6544446350 | 39600 | 39600 | 39600 | 39600 | 999 |
| 458 | 20231102 | 112900 | 6504885950 | 39600 | 39600 | 39600 | 39600 | 320 |
| 459 | 20231102 | 112800 | 6492213950 | 39600 | 39600 | 39600 | 39600 | 194 |
| 460 | 20231102 | 112700 | 6484531550 | 39650 | 39600 | 39650 | 39600 | 478 |
| 461 | 20231102 | 112600 | 6465600950 | 39600 | 39600 | 39600 | 39600 | 3 |
| 462 | 20231102 | 112500 | 6465482150 | 39650 | 39600 | 39650 | 39600 | 142 |
| 463 | 20231102 | 112400 | 6459858900 | 39600 | 39600 | 39650 | 39600 | 125 |
| 464 | 20231102 | 112300 | 6454907100 | 39600 | 39650 | 39650 | 39600 | 601 |
| 465 | 20231102 | 112200 | 6431107300 | 39600 | 39550 | 39600 | 39550 | 355 |
| 466 | 20231102 | 112100 | 6417055400 | 39550 | 39600 | 39600 | 39550 | 2163 |
| 467 | 20231102 | 112000 | 6331427250 | 39650 | 39600 | 39650 | 39600 | 362 |
| 468 | 20231102 | 111900 | 6317075000 | 39600 | 39650 | 39650 | 39600 | 365 |
| 469 | 20231102 | 111800 | 6302602850 | 39650 | 39650 | 39650 | 39650 | 547 |
| 470 | 20231102 | 111700 | 6280914300 | 39650 | 39650 | 39650 | 39650 | 31 |
| 471 | 20231102 | 111600 | 6279685150 | 39650 | 39600 | 39650 | 39600 | 654 |
| 472 | 20231102 | 111500 | 6253785200 | 39550 | 39550 | 39600 | 39550 | 197 |
| 473 | 20231102 | 111400 | 6245993800 | 39550 | 39550 | 39600 | 39550 | 1557 |
| 474 | 20231102 | 111300 | 6184397650 | 39500 | 39550 | 39550 | 39500 | 1073 |
| 475 | 20231102 | 111200 | 6141995050 | 39550 | 39550 | 39550 | 39550 | 236 |
| 476 | 20231102 | 111100 | 6132661250 | 39600 | 39550 | 39600 | 39550 | 152 |
| 477 | 20231102 | 111000 | 6126649100 | 39600 | 39550 | 39600 | 39550 | 57 |
| 478 | 20231102 | 110900 | 6124393150 | 39550 | 39600 | 39600 | 39550 | 300 |
| 479 | 20231102 | 110800 | 6112521650 | 39600 | 39650 | 39650 | 39600 | 102 |
| 480 | 20231102 | 110700 | 6108481450 | 39650 | 39750 | 39750 | 39600 | 1459 |
| 481 | 20231102 | 110600 | 6050627750 | 39700 | 39700 | 39700 | 39700 | 524 |
| 482 | 20231102 | 110500 | 6029824950 | 39700 | 39700 | 39700 | 39700 | 27 |
| 483 | 20231102 | 110400 | 6028753050 | 39700 | 39700 | 39700 | 39700 | 34 |
| 484 | 20231102 | 110300 | 6027403250 | 39700 | 39700 | 39750 | 39700 | 104 |
| 485 | 20231102 | 110200 | 6023271900 | 39700 | 39750 | 39750 | 39700 | 483 |
| 486 | 20231102 | 110100 | 6004077650 | 39750 | 39750 | 39750 | 39750 | 115 |
| 487 | 20231102 | 110000 | 5999506400 | 39750 | 39700 | 39750 | 39650 | 2867 |
| 488 | 20231102 | 105900 | 5885618750 | 39650 | 39650 | 39650 | 39650 | 26 |
| 489 | 20231102 | 105800 | 5884587850 | 39700 | 39650 | 39700 | 39650 | 28 |
| 490 | 20231102 | 105700 | 5883477000 | 39700 | 39600 | 39700 | 39600 | 1940 |
| 491 | 20231102 | 105600 | 5806571000 | 39600 | 39600 | 39600 | 39550 | 1667 |
| 492 | 20231102 | 105500 | 5740584650 | 39600 | 39500 | 39600 | 39500 | 1486 |
| 493 | 20231102 | 105400 | 5681797250 | 39550 | 39550 | 39550 | 39500 | 145 |
| 494 | 20231102 | 105300 | 5676065300 | 39550 | 39550 | 39550 | 39550 | 624 |
| 495 | 20231102 | 105200 | 5651386100 | 39550 | 39550 | 39550 | 39550 | 3 |
| 496 | 20231102 | 105100 | 5651267450 | 39550 | 39550 | 39600 | 39550 | 869 |
| 497 | 20231102 | 105000 | 5616898000 | 39550 | 39600 | 39600 | 39500 | 71 |
| 498 | 20231102 | 104900 | 5614089950 | 39550 | 39600 | 39600 | 39450 | 402 |
| 499 | 20231102 | 104800 | 5598206950 | 39500 | 39500 | 39550 | 39500 | 503 |
| 500 | 20231102 | 104700 | 5578326800 | 39600 | 39600 | 39650 | 39550 | 666 |
| 501 | 20231102 | 104600 | 5551974550 | 39600 | 39600 | 39650 | 39600 | 1759 |
| 502 | 20231102 | 104500 | 5482316600 | 39600 | 39600 | 39600 | 39550 | 336 |
| 503 | 20231102 | 104400 | 5469011050 | 39600 | 39700 | 39700 | 39600 | 501 |
| 504 | 20231102 | 104300 | 5449171350 | 39600 | 39650 | 39650 | 39600 | 994 |
| 505 | 20231102 | 104200 | 5409760250 | 39600 | 39650 | 39650 | 39600 | 38 |
| 506 | 20231102 | 104100 | 5408253600 | 39650 | 39650 | 39650 | 39650 | 1108 |
| 507 | 20231102 | 104000 | 5364321400 | 39650 | 39650 | 39650 | 39650 | 125 |
| 508 | 20231102 | 103900 | 5359365150 | 39650 | 39700 | 39700 | 39650 | 313 |
| 509 | 20231102 | 103800 | 5346945600 | 39700 | 39600 | 39700 | 39600 | 554 |
| 510 | 20231102 | 103700 | 5324978300 | 39600 | 39550 | 39600 | 39550 | 312 |
| 511 | 20231102 | 103600 | 5312623150 | 39600 | 39600 | 39600 | 39600 | 495 |
| 512 | 20231102 | 103500 | 5293021150 | 39650 | 39600 | 39650 | 39600 | 734 |
| 513 | 20231102 | 103400 | 5263953150 | 39550 | 39600 | 39650 | 39550 | 1013 |
| 514 | 20231102 | 103300 | 5223854550 | 39600 | 39600 | 39650 | 39600 | 307 |
| 515 | 20231102 | 103200 | 5211697300 | 39600 | 39600 | 39650 | 39600 | 41 |
| 516 | 20231102 | 103100 | 5210071950 | 39650 | 39600 | 39650 | 39550 | 1437 |
| 517 | 20231102 | 103000 | 5153184500 | 39650 | 39650 | 39650 | 39650 | 286 |
| 518 | 20231102 | 102900 | 5141844600 | 39700 | 39700 | 39700 | 39650 | 630 |
| 519 | 20231102 | 102800 | 5116835850 | 39700 | 39750 | 39750 | 39700 | 609 |
| 520 | 20231102 | 102700 | 5092650600 | 39750 | 39750 | 39750 | 39700 | 110 |
| 521 | 20231102 | 102600 | 5088278400 | 39750 | 39750 | 39750 | 39700 | 140 |
| 522 | 20231102 | 102500 | 5082713450 | 39700 | 39700 | 39750 | 39700 | 715 |
| 523 | 20231102 | 102400 | 5054308200 | 39700 | 39700 | 39700 | 39700 | 364 |
| 524 | 20231102 | 102300 | 5039857400 | 39700 | 39700 | 39750 | 39650 | 2225 |
| 525 | 20231102 | 102200 | 4951523500 | 39700 | 39700 | 39700 | 39700 | 280 |
| 526 | 20231102 | 102100 | 4940407500 | 39650 | 39650 | 39650 | 39650 | 134 |
| 527 | 20231102 | 102000 | 4935094400 | 39650 | 39650 | 39650 | 39650 | 1041 |
| 528 | 20231102 | 101900 | 4893818750 | 39650 | 39650 | 39700 | 39650 | 105 |
| 529 | 20231102 | 101800 | 4889655450 | 39650 | 39650 | 39700 | 39650 | 864 |
| 530 | 20231102 | 101700 | 4855396350 | 39650 | 39650 | 39700 | 39600 | 1622 |
| 531 | 20231102 | 101600 | 4791119900 | 39600 | 39550 | 39650 | 39550 | 975 |
| 532 | 20231102 | 101500 | 4752505900 | 39600 | 39550 | 39600 | 39550 | 759 |
| 533 | 20231102 | 101400 | 4722486600 | 39550 | 39500 | 39550 | 39500 | 69 |
| 534 | 20231102 | 101300 | 4719760300 | 39500 | 39550 | 39550 | 39500 | 125 |
| 535 | 20231102 | 101200 | 4714821750 | 39550 | 39500 | 39550 | 39450 | 1025 |
| 536 | 20231102 | 101100 | 4674333050 | 39550 | 39500 | 39550 | 39500 | 131 |
| 537 | 20231102 | 101000 | 4669157000 | 39500 | 39400 | 39550 | 39400 | 1399 |
| 538 | 20231102 | 100900 | 4613968050 | 39400 | 39350 | 39400 | 39350 | 91 |
| 539 | 20231102 | 100800 | 4610382750 | 39400 | 39400 | 39400 | 39350 | 34 |
| 540 | 20231102 | 100700 | 4609043250 | 39350 | 39450 | 39450 | 39350 | 432 |
| 541 | 20231102 | 100600 | 4592025650 | 39450 | 39400 | 39450 | 39400 | 551 |
| 542 | 20231102 | 100500 | 4570309050 | 39400 | 39500 | 39500 | 39400 | 440 |
| 543 | 20231102 | 100400 | 4552955250 | 39500 | 39600 | 39600 | 39500 | 1106 |
| 544 | 20231102 | 100300 | 4509213500 | 39600 | 39650 | 39650 | 39600 | 128 |
| 545 | 20231102 | 100200 | 4504141950 | 39650 | 39700 | 39700 | 39600 | 529 |
| 546 | 20231102 | 100100 | 4483158650 | 39700 | 39600 | 39700 | 39600 | 1366 |
| 547 | 20231102 | 100000 | 4429005600 | 39600 | 39500 | 39600 | 39500 | 2092 |
| 548 | 20231102 | 095900 | 4346225150 | 39550 | 39550 | 39600 | 39550 | 487 |
| 549 | 20231102 | 095800 | 4326964250 | 39600 | 39550 | 39600 | 39500 | 1147 |
| 550 | 20231102 | 095700 | 4281616450 | 39550 | 39450 | 39550 | 39450 | 1318 |
| 551 | 20231102 | 095600 | 4229528550 | 39500 | 39500 | 39500 | 39500 | 32 |
| 552 | 20231102 | 095500 | 4228264550 | 39500 | 39500 | 39500 | 39400 | 177 |
| 553 | 20231102 | 095400 | 4221286750 | 39500 | 39600 | 39650 | 39350 | 2845 |
| 554 | 20231102 | 095300 | 4108817200 | 39550 | 39500 | 39600 | 39450 | 1072 |
| 555 | 20231102 | 095200 | 4066450250 | 39500 | 39450 | 39500 | 39400 | 2029 |
| 556 | 20231102 | 095100 | 3986352000 | 39350 | 39400 | 39400 | 39350 | 1016 |
| 557 | 20231102 | 095000 | 3946321750 | 39400 | 39350 | 39400 | 39350 | 765 |
| 558 | 20231102 | 094900 | 3916197800 | 39350 | 39150 | 39350 | 39150 | 4064 |
| 559 | 20231102 | 094800 | 3756581500 | 39150 | 39100 | 39200 | 39000 | 2562 |
| 560 | 20231102 | 094700 | 3656526650 | 39100 | 39150 | 39200 | 39100 | 724 |
| 561 | 20231102 | 094600 | 3628180600 | 39150 | 39200 | 39200 | 39150 | 805 |
| 562 | 20231102 | 094500 | 3596632300 | 39200 | 39250 | 39250 | 39200 | 874 |
| 563 | 20231102 | 094400 | 3562343150 | 39250 | 39400 | 39400 | 39200 | 3964 |
| 564 | 20231102 | 094300 | 3406494000 | 39350 | 39400 | 39400 | 39300 | 2007 |
| 565 | 20231102 | 094200 | 3327494300 | 39400 | 39400 | 39400 | 39350 | 1399 |
| 566 | 20231102 | 094100 | 3272380850 | 39400 | 39400 | 39500 | 39400 | 1272 |
| 567 | 20231102 | 094000 | 3222210950 | 39400 | 39450 | 39500 | 39400 | 130 |
| 568 | 20231102 | 093900 | 3217081200 | 39450 | 39450 | 39500 | 39400 | 3245 |
| 569 | 20231102 | 093800 | 3088976600 | 39400 | 39400 | 39450 | 39300 | 2692 |
| 570 | 20231102 | 093700 | 2982907650 | 39450 | 39250 | 39450 | 39250 | 4148 |
| 571 | 20231102 | 093600 | 2819753100 | 39250 | 39300 | 39300 | 39150 | 2366 |
| 572 | 20231102 | 093500 | 2726857050 | 39250 | 39150 | 39250 | 39150 | 5348 |
| 573 | 20231102 | 093400 | 2517251100 | 39150 | 39050 | 39150 | 39050 | 1263 |
| 574 | 20231102 | 093300 | 2467863750 | 39050 | 39050 | 39100 | 39050 | 214 |
| 575 | 20231102 | 093200 | 2459505500 | 39050 | 39050 | 39100 | 39050 | 278 |
| 576 | 20231102 | 093100 | 2448648000 | 39050 | 39050 | 39050 | 39000 | 2804 |
| 577 | 20231102 | 093000 | 2339257850 | 39100 | 39000 | 39100 | 38950 | 2678 |
| 578 | 20231102 | 092900 | 2234758300 | 39000 | 38900 | 39000 | 38900 | 3461 |
| 579 | 20231102 | 092800 | 2099969400 | 38850 | 38900 | 38900 | 38850 | 527 |
| 580 | 20231102 | 092700 | 2079470350 | 38850 | 38800 | 38900 | 38800 | 706 |
| 581 | 20231102 | 092600 | 2052046650 | 38850 | 38850 | 38900 | 38850 | 1858 |
| 582 | 20231102 | 092500 | 1979860800 | 38850 | 38850 | 38850 | 38800 | 288 |
| 583 | 20231102 | 092400 | 1968672900 | 38850 | 38850 | 38900 | 38850 | 373 |
| 584 | 20231102 | 092300 | 1954181300 | 38850 | 38850 | 38850 | 38800 | 851 |
| 585 | 20231102 | 092200 | 1921125000 | 38850 | 38850 | 38850 | 38800 | 748 |
| 586 | 20231102 | 092100 | 1892095300 | 38800 | 38900 | 38950 | 38800 | 2977 |
| 587 | 20231102 | 092000 | 1776258800 | 38900 | 38900 | 38900 | 38850 | 1045 |
| 588 | 20231102 | 091900 | 1735608550 | 38900 | 38900 | 38950 | 38850 | 829 |
| 589 | 20231102 | 091800 | 1703359600 | 38900 | 38750 | 38900 | 38750 | 2579 |
| 590 | 20231102 | 091700 | 1603256200 | 38750 | 38800 | 38800 | 38700 | 1097 |
| 591 | 20231102 | 091600 | 1560724400 | 38850 | 38850 | 38850 | 38800 | 154 |
| 592 | 20231102 | 091500 | 1554741900 | 38850 | 38850 | 38850 | 38800 | 749 |
| 593 | 20231102 | 091400 | 1525668200 | 38850 | 38700 | 38850 | 38700 | 1829 |
| 594 | 20231102 | 091300 | 1454738000 | 38700 | 38600 | 38750 | 38550 | 1027 |
| 595 | 20231102 | 091200 | 1415015300 | 38600 | 38800 | 38800 | 38600 | 1256 |
| 596 | 20231102 | 091100 | 1366435300 | 38800 | 38850 | 38900 | 38800 | 639 |
| 597 | 20231102 | 091000 | 1341610950 | 38900 | 38900 | 38900 | 38800 | 2552 |
| 598 | 20231102 | 090900 | 1242454500 | 38900 | 38950 | 39000 | 38900 | 3287 |
| 599 | 20231102 | 090800 | 1114394500 | 38950 | 38800 | 38950 | 38800 | 3167 |
| 600 | 20231102 | 090700 | 991258650 | 38850 | 38700 | 38850 | 38650 | 847 |
| 601 | 20231102 | 090600 | 958464650 | 38700 | 38950 | 39000 | 38700 | 1158 |
| 602 | 20231102 | 090500 | 913475550 | 38950 | 38900 | 38950 | 38850 | 2115 |
| 603 | 20231102 | 090400 | 831151250 | 38950 | 39000 | 39000 | 38850 | 1601 |
| 604 | 20231102 | 090300 | 768804950 | 39000 | 39050 | 39050 | 38900 | 2359 |
| 605 | 20231102 | 090200 | 676805300 | 39100 | 38700 | 39100 | 38700 | 4222 |
| 606 | 20231102 | 090100 | 512538050 | 38700 | 38750 | 38900 | 38700 | 3430 |
| 607 | 20231102 | 090000 | 379578850 | 38750 | 38500 | 38750 | 38450 | 9848 |