34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 3 | 20231103 | 193100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20231103 | 193000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20231103 | 192900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20231103 | 192800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20231103 | 192700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20231103 | 192600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20231103 | 192500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20231103 | 192400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20231103 | 192300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20231103 | 192200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20231103 | 192100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20231103 | 192000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20231103 | 191900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20231103 | 191800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20231103 | 191700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20231103 | 191600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20231103 | 191500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20231103 | 191400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20231103 | 191300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20231103 | 191200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20231103 | 191100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20231103 | 191000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20231103 | 190900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20231103 | 190800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20231103 | 190700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20231103 | 190600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20231103 | 190500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20231103 | 190400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20231103 | 190300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20231103 | 190200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 33 | 20231103 | 190100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20231103 | 190000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20231103 | 185900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20231103 | 185800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20231103 | 185700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20231103 | 185600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20231103 | 185500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20231103 | 185400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20231103 | 185300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20231103 | 185200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20231103 | 185100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20231103 | 185000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20231103 | 184900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20231103 | 184800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20231103 | 184700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20231103 | 184600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20231103 | 184500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20231103 | 184400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20231103 | 184300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20231103 | 184200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20231103 | 184100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20231103 | 184000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20231103 | 183900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20231103 | 183800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20231103 | 183700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20231103 | 183600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20231103 | 183500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20231103 | 183400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20231103 | 183300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20231103 | 183200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 63 | 20231103 | 183100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20231103 | 183000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20231103 | 182900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20231103 | 182800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20231103 | 182700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20231103 | 182600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20231103 | 182500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20231103 | 182400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20231103 | 182300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20231103 | 182200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20231103 | 182100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20231103 | 182000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20231103 | 181900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20231103 | 181800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20231103 | 181700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20231103 | 181600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20231103 | 181500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20231103 | 181400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20231103 | 181300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20231103 | 181200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20231103 | 181100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20231103 | 181000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20231103 | 180900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20231103 | 180800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20231103 | 180700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20231103 | 180600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20231103 | 180500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20231103 | 180400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20231103 | 180300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20231103 | 180200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 93 | 20231103 | 180100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20231103 | 180000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20231103 | 175900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20231103 | 175800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20231103 | 175700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20231103 | 175600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20231103 | 175500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20231103 | 175400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20231103 | 175300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20231103 | 175200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20231103 | 175100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20231103 | 175000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20231103 | 174900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20231103 | 174800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20231103 | 174700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20231103 | 174600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20231103 | 174500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20231103 | 174400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20231103 | 174300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20231103 | 174200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20231103 | 174100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20231103 | 174000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20231103 | 173900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20231103 | 173800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20231103 | 173700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20231103 | 173600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20231103 | 173500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20231103 | 173400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20231103 | 173300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20231103 | 173200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 123 | 20231103 | 173100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20231103 | 173000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20231103 | 172900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20231103 | 172800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20231103 | 172700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20231103 | 172600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20231103 | 172500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20231103 | 172400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20231103 | 172300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20231103 | 172200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20231103 | 172100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20231103 | 172000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20231103 | 171900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20231103 | 171800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20231103 | 171700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20231103 | 171600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20231103 | 171500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20231103 | 171400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20231103 | 171300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20231103 | 171200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20231103 | 171100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20231103 | 171000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20231103 | 170900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20231103 | 170800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20231103 | 170700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20231103 | 170600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20231103 | 170500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20231103 | 170400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20231103 | 170300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20231103 | 170200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 153 | 20231103 | 170100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20231103 | 170000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20231103 | 165900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20231103 | 165800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20231103 | 165700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20231103 | 165600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20231103 | 165500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20231103 | 165400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20231103 | 165300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20231103 | 165200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20231103 | 165100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20231103 | 165000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20231103 | 164900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20231103 | 164800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20231103 | 164700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20231103 | 164600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20231103 | 164500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20231103 | 164400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20231103 | 164300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20231103 | 164200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20231103 | 164100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20231103 | 164000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20231103 | 163900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20231103 | 163800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20231103 | 163700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20231103 | 163600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20231103 | 163500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20231103 | 163400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20231103 | 163300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20231103 | 163200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 183 | 20231103 | 163100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20231103 | 163000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20231103 | 162900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20231103 | 162800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20231103 | 162700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20231103 | 162600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20231103 | 162500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20231103 | 162400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20231103 | 162300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20231103 | 162200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20231103 | 162100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20231103 | 162000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20231103 | 161900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20231103 | 161800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20231103 | 161700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20231103 | 161600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20231103 | 161500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20231103 | 161400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20231103 | 161300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20231103 | 161200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20231103 | 161100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20231103 | 161000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20231103 | 160900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20231103 | 160800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20231103 | 160700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20231103 | 160600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20231103 | 160500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20231103 | 160400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20231103 | 160300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20231103 | 160200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 213 | 20231103 | 160100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20231103 | 160000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20231103 | 155900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20231103 | 155800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20231103 | 155700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20231103 | 155600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20231103 | 155500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20231103 | 155400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20231103 | 155300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20231103 | 155200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20231103 | 155100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20231103 | 155000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20231103 | 154900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20231103 | 154800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20231103 | 154700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20231103 | 154600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20231103 | 154500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20231103 | 154400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20231103 | 154300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20231103 | 154200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20231103 | 154100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20231103 | 154000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20231103 | 153900 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20231103 | 153800 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20231103 | 153700 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20231103 | 153600 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20231103 | 153500 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20231103 | 153400 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20231103 | 153300 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20231103 | 153200 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 243 | 20231103 | 153100 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20231103 | 153000 | 8546055900 | 48100 | 48100 | 48100 | 48100 | 2078 |
| 245 | 20231103 | 152900 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20231103 | 152800 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20231103 | 152700 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20231103 | 152600 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20231103 | 152500 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20231103 | 152400 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20231103 | 152300 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20231103 | 152200 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 253 | 20231103 | 152100 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 254 | 20231103 | 152000 | 8446104100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 255 | 20231103 | 151900 | 8446104100 | 48200 | 48200 | 48250 | 48150 | 1045 |
| 256 | 20231103 | 151800 | 8395721300 | 48200 | 48200 | 48250 | 48200 | 174 |
| 257 | 20231103 | 151700 | 8387333200 | 48200 | 48300 | 48350 | 48150 | 358 |
| 258 | 20231103 | 151600 | 8370036500 | 48200 | 48250 | 48350 | 48150 | 937 |
| 259 | 20231103 | 151500 | 8324818100 | 48200 | 48250 | 48300 | 48200 | 912 |
| 260 | 20231103 | 151400 | 8280812450 | 48200 | 48200 | 48250 | 48150 | 604 |
| 261 | 20231103 | 151300 | 8251710000 | 48250 | 48200 | 48250 | 48150 | 321 |
| 262 | 20231103 | 151200 | 8236229400 | 48200 | 48150 | 48250 | 48150 | 183 |
| 263 | 20231103 | 151100 | 8227409700 | 48150 | 48250 | 48250 | 48150 | 1110 |
| 264 | 20231103 | 151000 | 8173870150 | 48300 | 48250 | 48300 | 48200 | 717 |
| 265 | 20231103 | 150900 | 8139276850 | 48250 | 48300 | 48300 | 48250 | 366 |
| 266 | 20231103 | 150800 | 8121610850 | 48300 | 48300 | 48300 | 48250 | 626 |
| 267 | 20231103 | 150700 | 8091388250 | 48300 | 48350 | 48350 | 48300 | 211 |
| 268 | 20231103 | 150600 | 8081188650 | 48350 | 48250 | 48400 | 48200 | 1590 |
| 269 | 20231103 | 150500 | 8004453750 | 48200 | 48150 | 48250 | 48150 | 487 |
| 270 | 20231103 | 150400 | 7980978650 | 48200 | 48150 | 48200 | 48150 | 435 |
| 271 | 20231103 | 150300 | 7960015750 | 48150 | 48150 | 48200 | 48100 | 239 |
| 272 | 20231103 | 150200 | 7948508050 | 48150 | 48150 | 48150 | 48100 | 22 |
| 273 | 20231103 | 150100 | 7947449550 | 48150 | 48100 | 48150 | 48100 | 548 |
| 274 | 20231103 | 150000 | 7921072100 | 48100 | 48050 | 48150 | 48050 | 346 |
| 275 | 20231103 | 145900 | 7904428900 | 48100 | 48050 | 48100 | 48050 | 312 |
| 276 | 20231103 | 145800 | 7889436800 | 48100 | 48150 | 48150 | 48050 | 213 |
| 277 | 20231103 | 145700 | 7879192600 | 48150 | 48100 | 48150 | 48100 | 514 |
| 278 | 20231103 | 145600 | 7854468650 | 48100 | 48200 | 48200 | 48100 | 538 |
| 279 | 20231103 | 145500 | 7828563600 | 48200 | 48150 | 48200 | 48150 | 332 |
| 280 | 20231103 | 145400 | 7812576400 | 48150 | 48150 | 48200 | 48150 | 1556 |
| 281 | 20231103 | 145300 | 7737619750 | 48150 | 48000 | 48150 | 48000 | 669 |
| 282 | 20231103 | 145200 | 7705469200 | 48000 | 48000 | 48000 | 47950 | 147 |
| 283 | 20231103 | 145100 | 7698414100 | 48000 | 48000 | 48000 | 47950 | 309 |
| 284 | 20231103 | 145000 | 7683586000 | 47950 | 47950 | 47950 | 47950 | 128 |
| 285 | 20231103 | 144900 | 7677448400 | 47950 | 48000 | 48000 | 47950 | 253 |
| 286 | 20231103 | 144800 | 7665309000 | 48000 | 47950 | 48000 | 47950 | 205 |
| 287 | 20231103 | 144700 | 7655470050 | 48000 | 48000 | 48000 | 47950 | 326 |
| 288 | 20231103 | 144600 | 7639827950 | 47950 | 48000 | 48000 | 47950 | 337 |
| 289 | 20231103 | 144500 | 7623654150 | 48000 | 47950 | 48000 | 47950 | 291 |
| 290 | 20231103 | 144400 | 7609692700 | 47950 | 47900 | 47950 | 47900 | 1355 |
| 291 | 20231103 | 144300 | 7544721500 | 47950 | 47900 | 47950 | 47900 | 182 |
| 292 | 20231103 | 144200 | 7535995700 | 47950 | 47900 | 47950 | 47850 | 696 |
| 293 | 20231103 | 144100 | 7502644950 | 47850 | 47850 | 47900 | 47850 | 345 |
| 294 | 20231103 | 144000 | 7486126550 | 47900 | 47800 | 47900 | 47800 | 226 |
| 295 | 20231103 | 143900 | 7475310750 | 47800 | 47850 | 47850 | 47800 | 338 |
| 296 | 20231103 | 143800 | 7459153250 | 47850 | 47800 | 47850 | 47800 | 169 |
| 297 | 20231103 | 143700 | 7451067050 | 47800 | 47850 | 47850 | 47800 | 300 |
| 298 | 20231103 | 143600 | 7436712300 | 47800 | 47800 | 47800 | 47800 | 115 |
| 299 | 20231103 | 143500 | 7431215300 | 47800 | 47800 | 47800 | 47800 | 151 |
| 300 | 20231103 | 143400 | 7423997500 | 47800 | 47750 | 47800 | 47750 | 291 |
| 301 | 20231103 | 143300 | 7410096000 | 47700 | 47750 | 47750 | 47700 | 235 |
| 302 | 20231103 | 143200 | 7398878200 | 47750 | 47750 | 47750 | 47700 | 67 |
| 303 | 20231103 | 143100 | 7395681000 | 47700 | 47700 | 47700 | 47700 | 75 |
| 304 | 20231103 | 143000 | 7392103500 | 47700 | 47700 | 47700 | 47700 | 67 |
| 305 | 20231103 | 142900 | 7388907600 | 47750 | 47800 | 47850 | 47700 | 1092 |
| 306 | 20231103 | 142800 | 7336759000 | 47800 | 47800 | 47850 | 47800 | 137 |
| 307 | 20231103 | 142700 | 7330208250 | 47800 | 47850 | 47850 | 47800 | 104 |
| 308 | 20231103 | 142600 | 7325235600 | 47900 | 47850 | 47900 | 47850 | 56 |
| 309 | 20231103 | 142500 | 7322555450 | 47850 | 47850 | 47850 | 47800 | 149 |
| 310 | 20231103 | 142400 | 7315427000 | 47850 | 47850 | 47850 | 47850 | 281 |
| 311 | 20231103 | 142300 | 7301981150 | 47850 | 47900 | 47900 | 47850 | 417 |
| 312 | 20231103 | 142200 | 7282007700 | 47900 | 47900 | 47900 | 47900 | 202 |
| 313 | 20231103 | 142100 | 7272331900 | 47950 | 47900 | 47950 | 47900 | 45 |
| 314 | 20231103 | 142000 | 7270175300 | 47950 | 47950 | 47950 | 47900 | 19 |
| 315 | 20231103 | 141900 | 7269264600 | 47950 | 47950 | 47950 | 47900 | 419 |
| 316 | 20231103 | 141800 | 7249180650 | 47950 | 48000 | 48000 | 47950 | 123 |
| 317 | 20231103 | 141700 | 7243280850 | 48000 | 48000 | 48000 | 47950 | 43 |
| 318 | 20231103 | 141600 | 7241217050 | 48000 | 48000 | 48000 | 47950 | 350 |
| 319 | 20231103 | 141500 | 7224417400 | 47950 | 47900 | 47950 | 47900 | 14 |
| 320 | 20231103 | 141400 | 7223746250 | 47950 | 47950 | 47950 | 47900 | 43 |
| 321 | 20231103 | 141300 | 7221684600 | 47950 | 47950 | 47950 | 47950 | 290 |
| 322 | 20231103 | 141200 | 7207779100 | 47900 | 47900 | 47950 | 47900 | 109 |
| 323 | 20231103 | 141100 | 7202557950 | 47900 | 47950 | 47950 | 47900 | 281 |
| 324 | 20231103 | 141000 | 7189086500 | 47950 | 48050 | 48050 | 47950 | 321 |
| 325 | 20231103 | 140900 | 7173679400 | 48050 | 47950 | 48100 | 47900 | 1412 |
| 326 | 20231103 | 140800 | 7105915950 | 47900 | 47900 | 47950 | 47900 | 169 |
| 327 | 20231103 | 140700 | 7097818650 | 47900 | 47950 | 47950 | 47900 | 179 |
| 328 | 20231103 | 140600 | 7089239500 | 47900 | 47900 | 47950 | 47900 | 247 |
| 329 | 20231103 | 140500 | 7077403100 | 47900 | 47900 | 47900 | 47900 | 51 |
| 330 | 20231103 | 140400 | 7074960200 | 47900 | 47850 | 47950 | 47850 | 919 |
| 331 | 20231103 | 140300 | 7030934800 | 47850 | 47900 | 47900 | 47850 | 41 |
| 332 | 20231103 | 140200 | 7028972900 | 47800 | 47850 | 47850 | 47800 | 559 |
| 333 | 20231103 | 140100 | 7002224950 | 47850 | 47850 | 47850 | 47800 | 93 |
| 334 | 20231103 | 140000 | 6997778400 | 47800 | 47800 | 47850 | 47800 | 31 |
| 335 | 20231103 | 135900 | 6996296550 | 47800 | 47700 | 47800 | 47700 | 417 |
| 336 | 20231103 | 135800 | 6976381700 | 47700 | 47700 | 47700 | 47700 | 50 |
| 337 | 20231103 | 135700 | 6973996700 | 47700 | 47700 | 47700 | 47650 | 15 |
| 338 | 20231103 | 135600 | 6973281350 | 47700 | 47700 | 47700 | 47650 | 205 |
| 339 | 20231103 | 135500 | 6963507950 | 47650 | 47700 | 47700 | 47650 | 132 |
| 340 | 20231103 | 135400 | 6957211750 | 47700 | 47650 | 47700 | 47650 | 10 |
| 341 | 20231103 | 135300 | 6956735200 | 47650 | 47750 | 47750 | 47650 | 101 |
| 342 | 20231103 | 135200 | 6951921850 | 47750 | 47650 | 47750 | 47650 | 4 |
| 343 | 20231103 | 135100 | 6951731150 | 47650 | 47600 | 47650 | 47600 | 659 |
| 344 | 20231103 | 135000 | 6920331100 | 47600 | 47750 | 47750 | 47600 | 261 |
| 345 | 20231103 | 134900 | 6907898550 | 47650 | 47600 | 47650 | 47600 | 688 |
| 346 | 20231103 | 134800 | 6875145700 | 47600 | 47600 | 47600 | 47550 | 422 |
| 347 | 20231103 | 134700 | 6855059400 | 47600 | 47600 | 47600 | 47600 | 4 |
| 348 | 20231103 | 134600 | 6854869000 | 47600 | 47650 | 47650 | 47600 | 831 |
| 349 | 20231103 | 134500 | 6815293250 | 47700 | 47750 | 47750 | 47700 | 365 |
| 350 | 20231103 | 134400 | 6797882450 | 47700 | 47750 | 47750 | 47700 | 385 |
| 351 | 20231103 | 134300 | 6779501900 | 47800 | 47750 | 47800 | 47750 | 41 |
| 352 | 20231103 | 134200 | 6777542550 | 47800 | 47750 | 47800 | 47750 | 103 |
| 353 | 20231103 | 134100 | 6772623800 | 47800 | 47800 | 47800 | 47800 | 10 |
| 354 | 20231103 | 134000 | 6772145800 | 47750 | 47850 | 47850 | 47750 | 451 |
| 355 | 20231103 | 133900 | 6750575050 | 47850 | 47800 | 47850 | 47800 | 213 |
| 356 | 20231103 | 133800 | 6740383050 | 47800 | 47850 | 47850 | 47800 | 10 |
| 357 | 20231103 | 133700 | 6739904800 | 47850 | 47800 | 47850 | 47800 | 256 |
| 358 | 20231103 | 133600 | 6727655850 | 47800 | 47800 | 47800 | 47750 | 398 |
| 359 | 20231103 | 133500 | 6708635250 | 47800 | 47650 | 47800 | 47650 | 478 |
| 360 | 20231103 | 133400 | 6685839350 | 47600 | 47550 | 47600 | 47550 | 179 |
| 361 | 20231103 | 133300 | 6677324250 | 47550 | 47550 | 47600 | 47550 | 168 |
| 362 | 20231103 | 133200 | 6669335600 | 47600 | 47550 | 47600 | 47550 | 94 |
| 363 | 20231103 | 133100 | 6664865550 | 47550 | 47550 | 47550 | 47500 | 107 |
| 364 | 20231103 | 133000 | 6659777900 | 47500 | 47450 | 47500 | 47450 | 1133 |
| 365 | 20231103 | 132900 | 6605960700 | 47450 | 47500 | 47500 | 47450 | 25 |
| 366 | 20231103 | 132800 | 6604774350 | 47500 | 47400 | 47500 | 47400 | 76 |
| 367 | 20231103 | 132700 | 6601167800 | 47400 | 47400 | 47400 | 47400 | 73 |
| 368 | 20231103 | 132600 | 6597707600 | 47400 | 47450 | 47450 | 47400 | 7 |
| 369 | 20231103 | 132500 | 6597375600 | 47450 | 47400 | 47450 | 47350 | 292 |
| 370 | 20231103 | 132400 | 6583535450 | 47400 | 47350 | 47400 | 47350 | 66 |
| 371 | 20231103 | 132300 | 6580407550 | 47350 | 47350 | 47350 | 47350 | 253 |
| 372 | 20231103 | 132200 | 6568428000 | 47350 | 47400 | 47400 | 47350 | 384 |
| 373 | 20231103 | 132100 | 6550244200 | 47400 | 47450 | 47450 | 47400 | 248 |
| 374 | 20231103 | 132000 | 6538487500 | 47450 | 47500 | 47500 | 47400 | 1780 |
| 375 | 20231103 | 131900 | 6454067250 | 47450 | 47500 | 47500 | 47450 | 1851 |
| 376 | 20231103 | 131800 | 6366146900 | 47500 | 47500 | 47500 | 47500 | 108 |
| 377 | 20231103 | 131700 | 6361016900 | 47550 | 47550 | 47550 | 47500 | 390 |
| 378 | 20231103 | 131600 | 6342473200 | 47550 | 47550 | 47550 | 47550 | 351 |
| 379 | 20231103 | 131500 | 6325783150 | 47550 | 47550 | 47550 | 47550 | 72 |
| 380 | 20231103 | 131400 | 6322359550 | 47550 | 47500 | 47600 | 47500 | 80 |
| 381 | 20231103 | 131300 | 6318555700 | 47500 | 47550 | 47550 | 47500 | 98 |
| 382 | 20231103 | 131200 | 6313900300 | 47550 | 47500 | 47550 | 47500 | 63 |
| 383 | 20231103 | 131100 | 6310907500 | 47550 | 47550 | 47600 | 47500 | 62 |
| 384 | 20231103 | 131000 | 6307959650 | 47500 | 47550 | 47550 | 47500 | 286 |
| 385 | 20231103 | 130900 | 6294363700 | 47550 | 47600 | 47600 | 47550 | 1812 |
| 386 | 20231103 | 130800 | 6208200650 | 47600 | 47550 | 47600 | 47550 | 120 |
| 387 | 20231103 | 130700 | 6202488900 | 47550 | 47550 | 47600 | 47550 | 81 |
| 388 | 20231103 | 130600 | 6198635250 | 47600 | 47650 | 47650 | 47600 | 1469 |
| 389 | 20231103 | 130500 | 6128709550 | 47600 | 47650 | 47650 | 47600 | 129 |
| 390 | 20231103 | 130400 | 6122563750 | 47600 | 47650 | 47650 | 47600 | 477 |
| 391 | 20231103 | 130300 | 6099835850 | 47700 | 47700 | 47700 | 47650 | 147 |
| 392 | 20231103 | 130200 | 6092824650 | 47700 | 47700 | 47750 | 47650 | 153 |
| 393 | 20231103 | 130100 | 6085530300 | 47650 | 47650 | 47650 | 47650 | 20 |
| 394 | 20231103 | 130000 | 6084577300 | 47650 | 47650 | 47700 | 47650 | 126 |
| 395 | 20231103 | 125900 | 6078572400 | 47650 | 47650 | 47650 | 47650 | 4 |
| 396 | 20231103 | 125800 | 6078381800 | 47750 | 47600 | 47750 | 47600 | 265 |
| 397 | 20231103 | 125700 | 6065745200 | 47600 | 47650 | 47700 | 47600 | 1063 |
| 398 | 20231103 | 125600 | 6015083400 | 47700 | 47650 | 47700 | 47650 | 121 |
| 399 | 20231103 | 125500 | 6009317450 | 47700 | 47700 | 47750 | 47700 | 345 |
| 400 | 20231103 | 125400 | 5992859550 | 47750 | 47750 | 47750 | 47700 | 227 |
| 401 | 20231103 | 125300 | 5982029550 | 47700 | 47750 | 47750 | 47700 | 212 |
| 402 | 20231103 | 125200 | 5971910350 | 47750 | 47800 | 47800 | 47700 | 1032 |
| 403 | 20231103 | 125100 | 5922600800 | 47850 | 47850 | 47850 | 47750 | 306 |
| 404 | 20231103 | 125000 | 5907981100 | 47850 | 47900 | 47900 | 47750 | 835 |
| 405 | 20231103 | 124900 | 5868034300 | 47900 | 47850 | 47900 | 47800 | 1081 |
| 406 | 20231103 | 124800 | 5816290100 | 47850 | 48000 | 48000 | 47800 | 175 |
| 407 | 20231103 | 124700 | 5807917500 | 48000 | 47900 | 48000 | 47850 | 123 |
| 408 | 20231103 | 124600 | 5802025900 | 48000 | 48000 | 48000 | 47900 | 10 |
| 409 | 20231103 | 124500 | 5801546250 | 47950 | 47950 | 48000 | 47950 | 171 |
| 410 | 20231103 | 124400 | 5793346700 | 47950 | 47850 | 47950 | 47800 | 211 |
| 411 | 20231103 | 124300 | 5783246150 | 47850 | 47750 | 47850 | 47750 | 735 |
| 412 | 20231103 | 124200 | 5748116300 | 47650 | 47750 | 47750 | 47650 | 1072 |
| 413 | 20231103 | 124100 | 5697014100 | 47700 | 47750 | 47750 | 47700 | 63 |
| 414 | 20231103 | 124000 | 5694006700 | 47700 | 47700 | 47700 | 47700 | 102 |
| 415 | 20231103 | 123900 | 5689141300 | 47700 | 47700 | 47750 | 47700 | 147 |
| 416 | 20231103 | 123800 | 5682128800 | 47700 | 47700 | 47750 | 47700 | 101 |
| 417 | 20231103 | 123700 | 5677311050 | 47650 | 47700 | 47700 | 47650 | 40 |
| 418 | 20231103 | 123600 | 5675404550 | 47700 | 47750 | 47750 | 47700 | 12 |
| 419 | 20231103 | 123500 | 5674832100 | 47700 | 47750 | 47750 | 47700 | 46 |
| 420 | 20231103 | 123400 | 5672635800 | 47750 | 47650 | 47750 | 47650 | 138 |
| 421 | 20231103 | 123300 | 5666048950 | 47700 | 47700 | 47750 | 47700 | 110 |
| 422 | 20231103 | 123200 | 5660801300 | 47700 | 47700 | 47700 | 47700 | 127 |
| 423 | 20231103 | 123100 | 5654743400 | 47750 | 47700 | 47750 | 47700 | 111 |
| 424 | 20231103 | 123000 | 5649448650 | 47700 | 47750 | 47750 | 47700 | 8 |
| 425 | 20231103 | 122900 | 5649066950 | 47700 | 47700 | 47700 | 47700 | 99 |
| 426 | 20231103 | 122800 | 5644344650 | 47750 | 47700 | 47750 | 47650 | 169 |
| 427 | 20231103 | 122700 | 5636286700 | 47700 | 47650 | 47750 | 47650 | 21 |
| 428 | 20231103 | 122600 | 5635285100 | 47650 | 47650 | 47700 | 47650 | 91 |
| 429 | 20231103 | 122500 | 5630946450 | 47650 | 47700 | 47700 | 47650 | 117 |
| 430 | 20231103 | 122400 | 5625369850 | 47700 | 47650 | 47700 | 47650 | 39 |
| 431 | 20231103 | 122300 | 5623509700 | 47700 | 47650 | 47700 | 47650 | 33 |
| 432 | 20231103 | 122200 | 5621936650 | 47650 | 47700 | 47750 | 47650 | 113 |
| 433 | 20231103 | 122100 | 5616549850 | 47700 | 47700 | 47700 | 47700 | 69 |
| 434 | 20231103 | 122000 | 5613258550 | 47700 | 47650 | 47700 | 47650 | 23 |
| 435 | 20231103 | 121900 | 5612161600 | 47650 | 47700 | 47700 | 47650 | 77 |
| 436 | 20231103 | 121800 | 5608492100 | 47650 | 47700 | 47700 | 47650 | 107 |
| 437 | 20231103 | 121700 | 5603388400 | 47700 | 47700 | 47750 | 47650 | 67 |
| 438 | 20231103 | 121600 | 5600193300 | 47700 | 47750 | 47750 | 47700 | 473 |
| 439 | 20231103 | 121500 | 5577611550 | 47700 | 47750 | 47750 | 47700 | 638 |
| 440 | 20231103 | 121400 | 5547178850 | 47750 | 47700 | 47750 | 47700 | 150 |
| 441 | 20231103 | 121300 | 5540023050 | 47700 | 47700 | 47700 | 47700 | 25 |
| 442 | 20231103 | 121200 | 5538830550 | 47750 | 47700 | 47750 | 47700 | 79 |
| 443 | 20231103 | 121100 | 5535061950 | 47750 | 47700 | 47750 | 47700 | 148 |
| 444 | 20231103 | 121000 | 5528001000 | 47700 | 47700 | 47750 | 47700 | 78 |
| 445 | 20231103 | 120900 | 5524280350 | 47750 | 47650 | 47750 | 47650 | 66 |
| 446 | 20231103 | 120800 | 5521132300 | 47650 | 47750 | 47750 | 47650 | 36 |
| 447 | 20231103 | 120700 | 5519414750 | 47650 | 47650 | 47650 | 47650 | 22 |
| 448 | 20231103 | 120600 | 5518366450 | 47650 | 47700 | 47750 | 47650 | 92 |
| 449 | 20231103 | 120500 | 5513980300 | 47700 | 47750 | 47750 | 47700 | 71 |
| 450 | 20231103 | 120400 | 5510593550 | 47750 | 47650 | 47750 | 47650 | 64 |
| 451 | 20231103 | 120300 | 5507543650 | 47650 | 47700 | 47700 | 47650 | 9 |
| 452 | 20231103 | 120200 | 5507114550 | 47650 | 47750 | 47750 | 47650 | 78 |
| 453 | 20231103 | 120100 | 5503397050 | 47650 | 47700 | 47700 | 47650 | 20 |
| 454 | 20231103 | 120000 | 5502443350 | 47700 | 47700 | 47750 | 47650 | 126 |
| 455 | 20231103 | 115900 | 5496434900 | 47700 | 47750 | 47750 | 47700 | 168 |
| 456 | 20231103 | 115800 | 5488416300 | 47750 | 47700 | 47750 | 47700 | 27 |
| 457 | 20231103 | 115700 | 5487128300 | 47750 | 47750 | 47800 | 47650 | 82 |
| 458 | 20231103 | 115600 | 5483212900 | 47700 | 47650 | 47750 | 47650 | 187 |
| 459 | 20231103 | 115500 | 5474298900 | 47650 | 47700 | 47700 | 47650 | 199 |
| 460 | 20231103 | 115400 | 5464814500 | 47700 | 47750 | 47750 | 47700 | 90 |
| 461 | 20231103 | 115300 | 5460518350 | 47750 | 47700 | 47750 | 47650 | 35 |
| 462 | 20231103 | 115200 | 5458848100 | 47700 | 47700 | 47700 | 47700 | 4 |
| 463 | 20231103 | 115100 | 5458657300 | 47700 | 47700 | 47700 | 47650 | 87 |
| 464 | 20231103 | 115000 | 5454510950 | 47650 | 47700 | 47750 | 47650 | 177 |
| 465 | 20231103 | 114900 | 5446068750 | 47700 | 47750 | 47750 | 47700 | 40 |
| 466 | 20231103 | 114800 | 5444159750 | 47750 | 47700 | 47750 | 47650 | 202 |
| 467 | 20231103 | 114700 | 5434524300 | 47750 | 47800 | 47800 | 47700 | 130 |
| 468 | 20231103 | 114600 | 5428322900 | 47800 | 47650 | 47800 | 47650 | 124 |
| 469 | 20231103 | 114500 | 5422413350 | 47800 | 47750 | 47800 | 47700 | 2745 |
| 470 | 20231103 | 114400 | 5291397250 | 47750 | 47750 | 47750 | 47750 | 25 |
| 471 | 20231103 | 114300 | 5290203500 | 47800 | 47750 | 47800 | 47750 | 201 |
| 472 | 20231103 | 114200 | 5280605650 | 47750 | 47750 | 47800 | 47750 | 108 |
| 473 | 20231103 | 114100 | 5275447350 | 47800 | 47800 | 47800 | 47750 | 195 |
| 474 | 20231103 | 114000 | 5266128000 | 47750 | 47750 | 47800 | 47750 | 29 |
| 475 | 20231103 | 113900 | 5264743200 | 47750 | 47750 | 47800 | 47750 | 23 |
| 476 | 20231103 | 113800 | 5263644750 | 47750 | 47800 | 47800 | 47750 | 512 |
| 477 | 20231103 | 113700 | 5239179850 | 47800 | 47800 | 47800 | 47750 | 93 |
| 478 | 20231103 | 113600 | 5234735050 | 47800 | 47800 | 47800 | 47800 | 38 |
| 479 | 20231103 | 113500 | 5232918650 | 47850 | 47850 | 47850 | 47850 | 27 |
| 480 | 20231103 | 113400 | 5231626700 | 47800 | 47800 | 47850 | 47800 | 281 |
| 481 | 20231103 | 113300 | 5218187800 | 47850 | 47800 | 47850 | 47800 | 18 |
| 482 | 20231103 | 113200 | 5217327150 | 47850 | 47800 | 47850 | 47800 | 30 |
| 483 | 20231103 | 113100 | 5215892700 | 47800 | 47850 | 47850 | 47800 | 292 |
| 484 | 20231103 | 113000 | 5201930400 | 47850 | 47800 | 47850 | 47800 | 51 |
| 485 | 20231103 | 112900 | 5199490950 | 47850 | 47800 | 47850 | 47800 | 130 |
| 486 | 20231103 | 112800 | 5193271400 | 47800 | 47800 | 47850 | 47800 | 94 |
| 487 | 20231103 | 112700 | 5188777000 | 47850 | 47800 | 47850 | 47800 | 75 |
| 488 | 20231103 | 112600 | 5185191350 | 47800 | 47800 | 47800 | 47800 | 116 |
| 489 | 20231103 | 112500 | 5179646550 | 47800 | 47850 | 47850 | 47800 | 83 |
| 490 | 20231103 | 112400 | 5175678800 | 47800 | 47850 | 47850 | 47800 | 38 |
| 491 | 20231103 | 112300 | 5173861950 | 47800 | 47850 | 47850 | 47800 | 342 |
| 492 | 20231103 | 112200 | 5157498750 | 47850 | 47900 | 47900 | 47850 | 88 |
| 493 | 20231103 | 112100 | 5153287750 | 47850 | 47850 | 47850 | 47800 | 1066 |
| 494 | 20231103 | 112000 | 5102284850 | 47850 | 47750 | 47850 | 47750 | 832 |
| 495 | 20231103 | 111900 | 5062517550 | 47750 | 47750 | 47850 | 47750 | 138 |
| 496 | 20231103 | 111800 | 5055927750 | 47750 | 47700 | 47750 | 47700 | 839 |
| 497 | 20231103 | 111700 | 5015866850 | 47700 | 47700 | 47750 | 47700 | 148 |
| 498 | 20231103 | 111600 | 5008804350 | 47700 | 47750 | 47750 | 47700 | 73 |
| 499 | 20231103 | 111500 | 5005319750 | 47750 | 47800 | 47850 | 47750 | 900 |
| 500 | 20231103 | 111400 | 4962341250 | 47750 | 47800 | 47850 | 47750 | 301 |
| 501 | 20231103 | 111300 | 4947959600 | 47800 | 47800 | 47800 | 47800 | 299 |
| 502 | 20231103 | 111200 | 4933667400 | 47850 | 47850 | 47850 | 47800 | 230 |
| 503 | 20231103 | 111100 | 4922662150 | 47850 | 47850 | 47900 | 47850 | 238 |
| 504 | 20231103 | 111000 | 4911272450 | 47850 | 47900 | 47950 | 47850 | 165 |
| 505 | 20231103 | 110900 | 4903373050 | 47900 | 47950 | 47950 | 47900 | 53 |
| 506 | 20231103 | 110800 | 4900834300 | 47950 | 47950 | 47950 | 47900 | 172 |
| 507 | 20231103 | 110700 | 4892592500 | 47900 | 47900 | 47900 | 47900 | 115 |
| 508 | 20231103 | 110600 | 4887084000 | 47900 | 47850 | 47950 | 47850 | 138 |
| 509 | 20231103 | 110500 | 4880473250 | 47900 | 47900 | 47900 | 47900 | 117 |
| 510 | 20231103 | 110400 | 4874868950 | 47900 | 47950 | 47950 | 47850 | 919 |
| 511 | 20231103 | 110300 | 4830820100 | 48000 | 47950 | 48000 | 47950 | 200 |
| 512 | 20231103 | 110200 | 4821224050 | 48000 | 48000 | 48000 | 47950 | 307 |
| 513 | 20231103 | 110100 | 4806497450 | 48000 | 48050 | 48100 | 47950 | 473 |
| 514 | 20231103 | 110000 | 4783797600 | 48000 | 48000 | 48050 | 47950 | 138 |
| 515 | 20231103 | 105900 | 4777178950 | 48000 | 48050 | 48050 | 48000 | 248 |
| 516 | 20231103 | 105800 | 4765272150 | 48050 | 48000 | 48050 | 48000 | 458 |
| 517 | 20231103 | 105700 | 4743286250 | 48000 | 47950 | 48000 | 47950 | 282 |
| 518 | 20231103 | 105600 | 4729763650 | 47950 | 47900 | 47950 | 47900 | 14 |
| 519 | 20231103 | 105500 | 4729092450 | 47900 | 47850 | 47900 | 47850 | 295 |
| 520 | 20231103 | 105400 | 4714962650 | 47900 | 47900 | 47900 | 47850 | 163 |
| 521 | 20231103 | 105300 | 4707158450 | 47900 | 47900 | 47900 | 47900 | 19 |
| 522 | 20231103 | 105200 | 4706248350 | 47900 | 47850 | 47900 | 47800 | 147 |
| 523 | 20231103 | 105100 | 4699214200 | 47800 | 47850 | 47850 | 47800 | 106 |
| 524 | 20231103 | 105000 | 4694143850 | 47850 | 47850 | 47850 | 47850 | 217 |
| 525 | 20231103 | 104900 | 4683760400 | 47900 | 47850 | 47900 | 47850 | 265 |
| 526 | 20231103 | 104800 | 4671074100 | 47900 | 47850 | 47900 | 47850 | 77 |
| 527 | 20231103 | 104700 | 4667389150 | 47900 | 47900 | 47900 | 47900 | 92 |
| 528 | 20231103 | 104600 | 4662982350 | 47950 | 47900 | 47950 | 47900 | 96 |
| 529 | 20231103 | 104500 | 4658382950 | 47900 | 47950 | 47950 | 47850 | 248 |
| 530 | 20231103 | 104400 | 4646506550 | 47900 | 47850 | 47900 | 47850 | 106 |
| 531 | 20231103 | 104300 | 4641430300 | 47900 | 47950 | 47950 | 47850 | 101 |
| 532 | 20231103 | 104200 | 4636592750 | 47900 | 47900 | 47950 | 47850 | 19 |
| 533 | 20231103 | 104100 | 4635682600 | 47950 | 47850 | 47950 | 47800 | 68 |
| 534 | 20231103 | 104000 | 4632430800 | 47900 | 47900 | 47900 | 47850 | 344 |
| 535 | 20231103 | 103900 | 4615963400 | 47900 | 47950 | 48000 | 47900 | 93 |
| 536 | 20231103 | 103800 | 4611506800 | 47950 | 48000 | 48000 | 47950 | 176 |
| 537 | 20231103 | 103700 | 4603064800 | 48050 | 48000 | 48050 | 47950 | 206 |
| 538 | 20231103 | 103600 | 4593179300 | 48000 | 47950 | 48000 | 47900 | 178 |
| 539 | 20231103 | 103500 | 4584646650 | 47900 | 47900 | 47950 | 47900 | 133 |
| 540 | 20231103 | 103400 | 4578273550 | 47900 | 47900 | 47900 | 47900 | 139 |
| 541 | 20231103 | 103300 | 4571615450 | 47850 | 47800 | 47850 | 47800 | 9 |
| 542 | 20231103 | 103200 | 4571185050 | 47800 | 47800 | 47800 | 47750 | 62 |
| 543 | 20231103 | 103100 | 4568221700 | 47750 | 47750 | 47800 | 47750 | 329 |
| 544 | 20231103 | 103000 | 4552511850 | 47800 | 47750 | 47800 | 47750 | 92 |
| 545 | 20231103 | 102900 | 4548115150 | 47750 | 47800 | 47800 | 47750 | 345 |
| 546 | 20231103 | 102800 | 4531638000 | 47750 | 47950 | 47950 | 47750 | 745 |
| 547 | 20231103 | 102700 | 4495984200 | 47950 | 47900 | 47950 | 47900 | 165 |
| 548 | 20231103 | 102600 | 4488076750 | 47950 | 47950 | 47950 | 47950 | 102 |
| 549 | 20231103 | 102500 | 4483185850 | 47950 | 48050 | 48050 | 47950 | 300 |
| 550 | 20231103 | 102400 | 4468789600 | 48050 | 48050 | 48100 | 48000 | 151 |
| 551 | 20231103 | 102300 | 4461533750 | 48000 | 48050 | 48100 | 48000 | 266 |
| 552 | 20231103 | 102200 | 4448747700 | 48050 | 48000 | 48050 | 47950 | 387 |
| 553 | 20231103 | 102100 | 4430166250 | 47950 | 48050 | 48100 | 47950 | 180 |
| 554 | 20231103 | 102000 | 4421517900 | 48100 | 48000 | 48100 | 47950 | 754 |
| 555 | 20231103 | 101900 | 4385321550 | 48050 | 48050 | 48100 | 48000 | 968 |
| 556 | 20231103 | 101800 | 4338827850 | 48100 | 48150 | 48200 | 48050 | 946 |
| 557 | 20231103 | 101700 | 4293292900 | 48200 | 48200 | 48200 | 48150 | 421 |
| 558 | 20231103 | 101600 | 4273000950 | 48200 | 48200 | 48200 | 48100 | 271 |
| 559 | 20231103 | 101500 | 4259944300 | 48200 | 48150 | 48200 | 48100 | 226 |
| 560 | 20231103 | 101400 | 4249067950 | 48150 | 48150 | 48300 | 48150 | 535 |
| 561 | 20231103 | 101300 | 4223291200 | 48150 | 48250 | 48250 | 48150 | 609 |
| 562 | 20231103 | 101200 | 4193943950 | 48250 | 48250 | 48300 | 48250 | 523 |
| 563 | 20231103 | 101100 | 4168702950 | 48250 | 48400 | 48400 | 48200 | 1252 |
| 564 | 20231103 | 101000 | 4108245050 | 48400 | 48300 | 48400 | 48250 | 201 |
| 565 | 20231103 | 100900 | 4098531600 | 48250 | 48300 | 48300 | 48200 | 616 |
| 566 | 20231103 | 100800 | 4068809700 | 48300 | 48100 | 48350 | 48100 | 2219 |
| 567 | 20231103 | 100700 | 3961865300 | 48100 | 47950 | 48150 | 47950 | 926 |
| 568 | 20231103 | 100600 | 3917344350 | 47950 | 47950 | 47950 | 47900 | 293 |
| 569 | 20231103 | 100500 | 3903295200 | 48000 | 48050 | 48050 | 47950 | 721 |
| 570 | 20231103 | 100400 | 3868679100 | 48050 | 48000 | 48050 | 47950 | 488 |
| 571 | 20231103 | 100300 | 3845246600 | 47950 | 47850 | 48000 | 47850 | 1243 |
| 572 | 20231103 | 100200 | 3785729400 | 47850 | 47800 | 47850 | 47800 | 21 |
| 573 | 20231103 | 100100 | 3784725350 | 47800 | 47750 | 47800 | 47750 | 57 |
| 574 | 20231103 | 100000 | 3782001200 | 47800 | 47750 | 47850 | 47750 | 1662 |
| 575 | 20231103 | 095900 | 3702496600 | 47750 | 47750 | 47750 | 47700 | 106 |
| 576 | 20231103 | 095800 | 3697436150 | 47700 | 47650 | 47700 | 47650 | 75 |
| 577 | 20231103 | 095700 | 3693858900 | 47650 | 47600 | 47750 | 47600 | 598 |
| 578 | 20231103 | 095600 | 3665366300 | 47600 | 47700 | 47700 | 47600 | 243 |
| 579 | 20231103 | 095500 | 3653785450 | 47600 | 47550 | 47600 | 47500 | 297 |
| 580 | 20231103 | 095400 | 3639662150 | 47550 | 47400 | 47550 | 47400 | 364 |
| 581 | 20231103 | 095300 | 3622392450 | 47400 | 47350 | 47450 | 47350 | 494 |
| 582 | 20231103 | 095200 | 3598973450 | 47300 | 47300 | 47350 | 47300 | 376 |
| 583 | 20231103 | 095100 | 3581179100 | 47300 | 47350 | 47350 | 47250 | 1023 |
| 584 | 20231103 | 095000 | 3532793450 | 47300 | 47350 | 47350 | 47300 | 762 |
| 585 | 20231103 | 094900 | 3496716300 | 47350 | 47500 | 47500 | 47350 | 817 |
| 586 | 20231103 | 094800 | 3457971900 | 47500 | 47500 | 47500 | 47450 | 133 |
| 587 | 20231103 | 094700 | 3451656100 | 47450 | 47500 | 47550 | 47450 | 51 |
| 588 | 20231103 | 094600 | 3449234450 | 47500 | 47550 | 47550 | 47500 | 174 |
| 589 | 20231103 | 094500 | 3440966750 | 47550 | 47500 | 47550 | 47500 | 261 |
| 590 | 20231103 | 094400 | 3428558300 | 47450 | 47500 | 47500 | 47450 | 154 |
| 591 | 20231103 | 094300 | 3421248200 | 47500 | 47600 | 47600 | 47450 | 1049 |
| 592 | 20231103 | 094200 | 3371385450 | 47650 | 47700 | 47700 | 47650 | 145 |
| 593 | 20231103 | 094100 | 3364473700 | 47700 | 47650 | 47750 | 47650 | 153 |
| 594 | 20231103 | 094000 | 3357178800 | 47650 | 47700 | 47700 | 47600 | 606 |
| 595 | 20231103 | 093900 | 3328303550 | 47700 | 47800 | 47850 | 47700 | 363 |
| 596 | 20231103 | 093800 | 3310968600 | 47800 | 47650 | 47800 | 47650 | 347 |
| 597 | 20231103 | 093700 | 3294406450 | 47700 | 47750 | 47750 | 47650 | 425 |
| 598 | 20231103 | 093600 | 3274127300 | 47700 | 47750 | 47900 | 47700 | 348 |
| 599 | 20231103 | 093500 | 3257495800 | 47750 | 47600 | 47800 | 47500 | 303 |
| 600 | 20231103 | 093400 | 3243054750 | 47450 | 47400 | 47600 | 47350 | 1081 |
| 601 | 20231103 | 093300 | 3191778250 | 47350 | 47400 | 47450 | 47350 | 866 |
| 602 | 20231103 | 093200 | 3150724000 | 47400 | 47600 | 47600 | 47300 | 1378 |
| 603 | 20231103 | 093100 | 3085364300 | 47600 | 47450 | 47750 | 47450 | 1031 |
| 604 | 20231103 | 093000 | 3036277650 | 47500 | 47500 | 47500 | 47250 | 2559 |
| 605 | 20231103 | 092900 | 2914966750 | 47500 | 47600 | 47650 | 47500 | 923 |
| 606 | 20231103 | 092800 | 2871075450 | 47600 | 47500 | 47800 | 47500 | 1535 |
| 607 | 20231103 | 092700 | 2798021650 | 47550 | 47500 | 47700 | 47400 | 915 |
| 608 | 20231103 | 092600 | 2754547300 | 47500 | 47700 | 47750 | 47500 | 1722 |
| 609 | 20231103 | 092500 | 2672652200 | 47750 | 47850 | 47850 | 47650 | 1556 |
| 610 | 20231103 | 092400 | 2598394250 | 47800 | 48050 | 48050 | 47800 | 454 |
| 611 | 20231103 | 092300 | 2576650450 | 48000 | 47900 | 48100 | 47900 | 1969 |
| 612 | 20231103 | 092200 | 2482226350 | 47900 | 47950 | 47950 | 47800 | 1155 |
| 613 | 20231103 | 092100 | 2426911950 | 47950 | 48000 | 48100 | 47950 | 445 |
| 614 | 20231103 | 092000 | 2405534250 | 48000 | 48150 | 48200 | 48000 | 1558 |
| 615 | 20231103 | 091900 | 2330624250 | 48150 | 48100 | 48250 | 48050 | 595 |
| 616 | 20231103 | 091800 | 2301976900 | 48050 | 48200 | 48250 | 48050 | 467 |
| 617 | 20231103 | 091700 | 2279479700 | 48250 | 47950 | 48300 | 47900 | 722 |
| 618 | 20231103 | 091600 | 2244787650 | 47900 | 48300 | 48300 | 47850 | 1980 |
| 619 | 20231103 | 091500 | 2149509500 | 48300 | 48350 | 48550 | 48250 | 1930 |
| 620 | 20231103 | 091400 | 2056048550 | 48300 | 48400 | 48450 | 48200 | 991 |
| 621 | 20231103 | 091300 | 2008145300 | 48450 | 48150 | 48450 | 48150 | 1872 |
| 622 | 20231103 | 091200 | 1917772250 | 48150 | 48050 | 48150 | 48050 | 407 |
| 623 | 20231103 | 091100 | 1898181500 | 48050 | 47900 | 48150 | 47900 | 1029 |
| 624 | 20231103 | 091000 | 1848792700 | 47900 | 48100 | 48100 | 47900 | 1857 |
| 625 | 20231103 | 090900 | 1759683950 | 48100 | 48150 | 48300 | 48000 | 1030 |
| 626 | 20231103 | 090800 | 1710090150 | 48150 | 48200 | 48250 | 48100 | 1006 |
| 627 | 20231103 | 090700 | 1661638100 | 48100 | 48250 | 48500 | 48050 | 3379 |
| 628 | 20231103 | 090600 | 1498587400 | 48200 | 47550 | 48200 | 47550 | 882 |
| 629 | 20231103 | 090500 | 1456416350 | 47450 | 47400 | 47550 | 47350 | 1747 |
| 630 | 20231103 | 090400 | 1373527100 | 47400 | 47650 | 47750 | 47400 | 2779 |
| 631 | 20231103 | 090300 | 1241225750 | 47650 | 47550 | 47900 | 47150 | 4870 |
| 632 | 20231103 | 090200 | 1010034100 | 47550 | 47950 | 48000 | 47550 | 3827 |
| 633 | 20231103 | 090100 | 827269800 | 47950 | 48500 | 48600 | 47600 | 7279 |
| 634 | 20231103 | 090000 | 477214750 | 48600 | 49150 | 49200 | 48250 | 9748 |