30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 3 | 20231102 | 183300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20231102 | 183200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20231102 | 183100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20231102 | 183000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20231102 | 182900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20231102 | 182800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20231102 | 182700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20231102 | 182600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20231102 | 182500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20231102 | 182400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20231102 | 182300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20231102 | 182200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20231102 | 182100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20231102 | 182000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20231102 | 181900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20231102 | 181800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20231102 | 181700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20231102 | 181600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20231102 | 181500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20231102 | 181400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20231102 | 181300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20231102 | 181200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20231102 | 181100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20231102 | 181000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20231102 | 180900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20231102 | 180800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20231102 | 180700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20231102 | 180600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20231102 | 180500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20231102 | 180400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 33 | 20231102 | 180300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20231102 | 180200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20231102 | 180100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20231102 | 180000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20231102 | 175900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20231102 | 175800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20231102 | 175700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20231102 | 175600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20231102 | 175500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20231102 | 175400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20231102 | 175300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20231102 | 175200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20231102 | 175100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20231102 | 175000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20231102 | 174900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20231102 | 174800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20231102 | 174700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20231102 | 174600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20231102 | 174500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20231102 | 174400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20231102 | 174300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20231102 | 174200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20231102 | 174100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20231102 | 174000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20231102 | 173900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20231102 | 173800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20231102 | 173700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20231102 | 173600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20231102 | 173500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20231102 | 173400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 63 | 20231102 | 173300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20231102 | 173200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20231102 | 173100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20231102 | 173000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20231102 | 172900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20231102 | 172800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20231102 | 172700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20231102 | 172600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20231102 | 172500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20231102 | 172400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20231102 | 172300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20231102 | 172200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20231102 | 172100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20231102 | 172000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20231102 | 171900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20231102 | 171800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20231102 | 171700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20231102 | 171600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20231102 | 171500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20231102 | 171400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20231102 | 171300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20231102 | 171200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20231102 | 171100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20231102 | 171000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20231102 | 170900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20231102 | 170800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20231102 | 170700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20231102 | 170600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20231102 | 170500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20231102 | 170400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 93 | 20231102 | 170300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20231102 | 170200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20231102 | 170100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20231102 | 170000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20231102 | 165900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20231102 | 165800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20231102 | 165700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20231102 | 165600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20231102 | 165500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20231102 | 165400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20231102 | 165300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20231102 | 165200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20231102 | 165100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20231102 | 165000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20231102 | 164900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20231102 | 164800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20231102 | 164700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20231102 | 164600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20231102 | 164500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20231102 | 164400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20231102 | 164300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20231102 | 164200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20231102 | 164100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20231102 | 164000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20231102 | 163900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20231102 | 163800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20231102 | 163700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20231102 | 163600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20231102 | 163500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20231102 | 163400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 123 | 20231102 | 163300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20231102 | 163200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20231102 | 163100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20231102 | 163000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20231102 | 162900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20231102 | 162800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20231102 | 162700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20231102 | 162600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20231102 | 162500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20231102 | 162400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20231102 | 162300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20231102 | 162200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20231102 | 162100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20231102 | 162000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20231102 | 161900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20231102 | 161800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20231102 | 161700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20231102 | 161600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20231102 | 161500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20231102 | 161400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20231102 | 161300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20231102 | 161200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20231102 | 161100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20231102 | 161000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20231102 | 160900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20231102 | 160800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20231102 | 160700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20231102 | 160600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20231102 | 160500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20231102 | 160400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 153 | 20231102 | 160300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20231102 | 160200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20231102 | 160100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20231102 | 160000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20231102 | 155900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20231102 | 155800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20231102 | 155700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20231102 | 155600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20231102 | 155500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20231102 | 155400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20231102 | 155300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20231102 | 155200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20231102 | 155100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20231102 | 155000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20231102 | 154900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20231102 | 154800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20231102 | 154700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20231102 | 154600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20231102 | 154500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20231102 | 154400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20231102 | 154300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20231102 | 154200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20231102 | 154100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20231102 | 154000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20231102 | 153900 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20231102 | 153800 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20231102 | 153700 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20231102 | 153600 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20231102 | 153500 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20231102 | 153400 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 183 | 20231102 | 153300 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20231102 | 153200 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20231102 | 153100 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20231102 | 153000 | 3012162350 | 23150 | 23150 | 23150 | 23150 | 1837 |
| 187 | 20231102 | 152900 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231102 | 152800 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231102 | 152700 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231102 | 152600 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231102 | 152500 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231102 | 152400 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231102 | 152300 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20231102 | 152200 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20231102 | 152100 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20231102 | 152000 | 2969635800 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20231102 | 151900 | 2969635800 | 23200 | 23100 | 23200 | 23100 | 214 |
| 198 | 20231102 | 151800 | 2964681300 | 23100 | 23100 | 23100 | 23100 | 73 |
| 199 | 20231102 | 151700 | 2962995000 | 23100 | 23150 | 23200 | 23100 | 79 |
| 200 | 20231102 | 151600 | 2961162700 | 23100 | 23100 | 23150 | 23100 | 114 |
| 201 | 20231102 | 151500 | 2958528300 | 23150 | 23150 | 23150 | 23100 | 63 |
| 202 | 20231102 | 151400 | 2957070700 | 23150 | 23100 | 23150 | 23050 | 360 |
| 203 | 20231102 | 151300 | 2948752750 | 23050 | 23000 | 23050 | 23000 | 26 |
| 204 | 20231102 | 151200 | 2948154150 | 23100 | 23100 | 23100 | 23050 | 240 |
| 205 | 20231102 | 151100 | 2942611200 | 23050 | 23000 | 23100 | 23000 | 154 |
| 206 | 20231102 | 151000 | 2939059150 | 23000 | 23050 | 23050 | 23000 | 49 |
| 207 | 20231102 | 150900 | 2937930300 | 23000 | 23050 | 23050 | 23000 | 259 |
| 208 | 20231102 | 150800 | 2931964650 | 23000 | 23000 | 23050 | 23000 | 134 |
| 209 | 20231102 | 150700 | 2928879700 | 23000 | 23000 | 23000 | 23000 | 120 |
| 210 | 20231102 | 150600 | 2926119700 | 23050 | 23050 | 23050 | 23000 | 383 |
| 211 | 20231102 | 150500 | 2917294700 | 23000 | 23000 | 23000 | 23000 | 181 |
| 212 | 20231102 | 150400 | 2913131700 | 23050 | 23050 | 23050 | 23000 | 108 |
| 213 | 20231102 | 150300 | 2910645350 | 23050 | 23050 | 23100 | 23000 | 160 |
| 214 | 20231102 | 150200 | 2906957850 | 23000 | 23100 | 23100 | 23000 | 69 |
| 215 | 20231102 | 150100 | 2905370250 | 23050 | 23050 | 23100 | 23050 | 292 |
| 216 | 20231102 | 150000 | 2898637100 | 23100 | 23000 | 23150 | 23000 | 185 |
| 217 | 20231102 | 145900 | 2894368400 | 23050 | 23000 | 23050 | 23000 | 134 |
| 218 | 20231102 | 145800 | 2891282400 | 23000 | 23000 | 23100 | 23000 | 311 |
| 219 | 20231102 | 145700 | 2884118300 | 23000 | 22950 | 23050 | 22950 | 441 |
| 220 | 20231102 | 145600 | 2873975650 | 22950 | 23000 | 23000 | 22950 | 398 |
| 221 | 20231102 | 145500 | 2864825100 | 23000 | 23000 | 23050 | 22950 | 562 |
| 222 | 20231102 | 145400 | 2851905150 | 23000 | 22900 | 23050 | 22900 | 1583 |
| 223 | 20231102 | 145300 | 2815520050 | 22900 | 22950 | 23000 | 22900 | 1536 |
| 224 | 20231102 | 145200 | 2780265350 | 23000 | 23000 | 23000 | 22950 | 847 |
| 225 | 20231102 | 145100 | 2760788900 | 23000 | 23000 | 23150 | 22950 | 957 |
| 226 | 20231102 | 145000 | 2738776100 | 23000 | 23050 | 23100 | 22950 | 2262 |
| 227 | 20231102 | 144900 | 2686727700 | 23050 | 23050 | 23050 | 23050 | 389 |
| 228 | 20231102 | 144800 | 2677761250 | 23050 | 23050 | 23150 | 23050 | 490 |
| 229 | 20231102 | 144700 | 2666453150 | 23100 | 23100 | 23150 | 23100 | 396 |
| 230 | 20231102 | 144600 | 2657303900 | 23100 | 23100 | 23150 | 23100 | 467 |
| 231 | 20231102 | 144500 | 2646512800 | 23100 | 23100 | 23150 | 23100 | 473 |
| 232 | 20231102 | 144400 | 2635581900 | 23150 | 23100 | 23150 | 23100 | 418 |
| 233 | 20231102 | 144300 | 2625923550 | 23100 | 23100 | 23150 | 23100 | 354 |
| 234 | 20231102 | 144200 | 2617744050 | 23100 | 23100 | 23150 | 23100 | 411 |
| 235 | 20231102 | 144100 | 2608242800 | 23100 | 23100 | 23100 | 23100 | 302 |
| 236 | 20231102 | 144000 | 2601266600 | 23100 | 23150 | 23200 | 23100 | 1002 |
| 237 | 20231102 | 143900 | 2578092600 | 23150 | 23150 | 23150 | 23100 | 411 |
| 238 | 20231102 | 143800 | 2568583950 | 23100 | 23200 | 23200 | 23100 | 425 |
| 239 | 20231102 | 143700 | 2558754600 | 23250 | 23200 | 23250 | 23150 | 607 |
| 240 | 20231102 | 143600 | 2544675400 | 23200 | 23200 | 23350 | 23200 | 534 |
| 241 | 20231102 | 143500 | 2532271550 | 23200 | 23250 | 23350 | 23200 | 1086 |
| 242 | 20231102 | 143400 | 2507022900 | 23300 | 23300 | 23350 | 23250 | 450 |
| 243 | 20231102 | 143300 | 2496542750 | 23300 | 23350 | 23350 | 23300 | 179 |
| 244 | 20231102 | 143200 | 2492367500 | 23300 | 23300 | 23350 | 23300 | 75 |
| 245 | 20231102 | 143100 | 2490618000 | 23300 | 23300 | 23350 | 23300 | 130 |
| 246 | 20231102 | 143000 | 2487586150 | 23300 | 23350 | 23350 | 23300 | 121 |
| 247 | 20231102 | 142900 | 2484762750 | 23300 | 23300 | 23350 | 23300 | 102 |
| 248 | 20231102 | 142800 | 2482383450 | 23300 | 23300 | 23300 | 23300 | 30 |
| 249 | 20231102 | 142700 | 2481684450 | 23300 | 23350 | 23400 | 23250 | 170 |
| 250 | 20231102 | 142600 | 2477714900 | 23350 | 23300 | 23350 | 23300 | 119 |
| 251 | 20231102 | 142500 | 2474939800 | 23300 | 23250 | 23300 | 23250 | 80 |
| 252 | 20231102 | 142400 | 2473077250 | 23300 | 23250 | 23400 | 23250 | 132 |
| 253 | 20231102 | 142300 | 2469997350 | 23250 | 23300 | 23350 | 23250 | 159 |
| 254 | 20231102 | 142200 | 2466292250 | 23300 | 23350 | 23400 | 23300 | 113 |
| 255 | 20231102 | 142100 | 2463652450 | 23300 | 23350 | 23400 | 23300 | 96 |
| 256 | 20231102 | 142000 | 2461410300 | 23300 | 23350 | 23350 | 23300 | 94 |
| 257 | 20231102 | 141900 | 2459216550 | 23300 | 23300 | 23350 | 23300 | 114 |
| 258 | 20231102 | 141800 | 2456558050 | 23300 | 23350 | 23400 | 23250 | 118 |
| 259 | 20231102 | 141700 | 2453801000 | 23350 | 23350 | 23400 | 23250 | 161 |
| 260 | 20231102 | 141600 | 2450039850 | 23350 | 23400 | 23400 | 23350 | 93 |
| 261 | 20231102 | 141500 | 2447866450 | 23400 | 23400 | 23450 | 23350 | 85 |
| 262 | 20231102 | 141400 | 2445876300 | 23350 | 23400 | 23400 | 23350 | 242 |
| 263 | 20231102 | 141300 | 2440213950 | 23400 | 23400 | 23450 | 23400 | 198 |
| 264 | 20231102 | 141200 | 2435572250 | 23450 | 23350 | 23450 | 23350 | 3584 |
| 265 | 20231102 | 141100 | 2351685400 | 23400 | 23300 | 23400 | 23300 | 2013 |
| 266 | 20231102 | 141000 | 2304681250 | 23300 | 23300 | 23350 | 23250 | 269 |
| 267 | 20231102 | 140900 | 2298412850 | 23300 | 23250 | 23300 | 23250 | 1368 |
| 268 | 20231102 | 140800 | 2266539800 | 23250 | 23250 | 23250 | 23200 | 562 |
| 269 | 20231102 | 140700 | 2253477550 | 23250 | 23200 | 23250 | 23200 | 111 |
| 270 | 20231102 | 140600 | 2250899050 | 23200 | 23250 | 23250 | 23200 | 104 |
| 271 | 20231102 | 140500 | 2248482200 | 23200 | 23250 | 23250 | 23200 | 307 |
| 272 | 20231102 | 140400 | 2241356900 | 23200 | 23200 | 23250 | 23200 | 65 |
| 273 | 20231102 | 140300 | 2239847150 | 23200 | 23250 | 23250 | 23200 | 86 |
| 274 | 20231102 | 140200 | 2237849200 | 23200 | 23200 | 23250 | 23200 | 85 |
| 275 | 20231102 | 140100 | 2235874650 | 23200 | 23200 | 23250 | 23200 | 88 |
| 276 | 20231102 | 140000 | 2233830600 | 23200 | 23200 | 23250 | 23150 | 829 |
| 277 | 20231102 | 135900 | 2214596400 | 23200 | 23200 | 23200 | 23200 | 480 |
| 278 | 20231102 | 135800 | 2203460400 | 23200 | 23200 | 23250 | 23200 | 118 |
| 279 | 20231102 | 135700 | 2200718900 | 23200 | 23200 | 23250 | 23200 | 110 |
| 280 | 20231102 | 135600 | 2198163200 | 23200 | 23250 | 23300 | 23200 | 132 |
| 281 | 20231102 | 135500 | 2195090650 | 23250 | 23300 | 23300 | 23250 | 849 |
| 282 | 20231102 | 135400 | 2175335900 | 23300 | 23300 | 23300 | 23250 | 160 |
| 283 | 20231102 | 135300 | 2171610650 | 23250 | 23250 | 23300 | 23250 | 93 |
| 284 | 20231102 | 135200 | 2169446900 | 23250 | 23250 | 23300 | 23250 | 197 |
| 285 | 20231102 | 135100 | 2164861500 | 23250 | 23300 | 23300 | 23250 | 819 |
| 286 | 20231102 | 135000 | 2145804850 | 23300 | 23250 | 23300 | 23250 | 898 |
| 287 | 20231102 | 134900 | 2124911350 | 23250 | 23250 | 23300 | 23200 | 352 |
| 288 | 20231102 | 134800 | 2116711650 | 23250 | 23250 | 23300 | 23250 | 92 |
| 289 | 20231102 | 134700 | 2114570250 | 23250 | 23300 | 23300 | 23250 | 294 |
| 290 | 20231102 | 134600 | 2107722650 | 23250 | 23200 | 23300 | 23200 | 1036 |
| 291 | 20231102 | 134500 | 2083632600 | 23200 | 23200 | 23250 | 23200 | 122 |
| 292 | 20231102 | 134400 | 2080797950 | 23200 | 23200 | 23250 | 23200 | 134 |
| 293 | 20231102 | 134300 | 2077684300 | 23200 | 23150 | 23200 | 23150 | 50 |
| 294 | 20231102 | 134200 | 2076525150 | 23200 | 23200 | 23250 | 23150 | 79 |
| 295 | 20231102 | 134100 | 2074693100 | 23150 | 23150 | 23200 | 23150 | 174 |
| 296 | 20231102 | 134000 | 2070659350 | 23150 | 23150 | 23150 | 23150 | 19 |
| 297 | 20231102 | 133900 | 2070219500 | 23150 | 23200 | 23200 | 23150 | 839 |
| 298 | 20231102 | 133800 | 2050755800 | 23200 | 23200 | 23200 | 23150 | 704 |
| 299 | 20231102 | 133700 | 2034450400 | 23150 | 23150 | 23200 | 23150 | 56 |
| 300 | 20231102 | 133600 | 2033153250 | 23150 | 23150 | 23200 | 23150 | 314 |
| 301 | 20231102 | 133500 | 2025870750 | 23150 | 23150 | 23200 | 23150 | 152 |
| 302 | 20231102 | 133400 | 2022346450 | 23150 | 23150 | 23200 | 23150 | 211 |
| 303 | 20231102 | 133300 | 2017454000 | 23150 | 23200 | 23200 | 23150 | 181 |
| 304 | 20231102 | 133200 | 2013257750 | 23150 | 23150 | 23200 | 23150 | 703 |
| 305 | 20231102 | 133100 | 1996970400 | 23150 | 23150 | 23200 | 23150 | 83 |
| 306 | 20231102 | 133000 | 1995046950 | 23200 | 23200 | 23200 | 23150 | 145 |
| 307 | 20231102 | 132900 | 1991685300 | 23150 | 23150 | 23200 | 23150 | 136 |
| 308 | 20231102 | 132800 | 1988530900 | 23150 | 23200 | 23200 | 23150 | 137 |
| 309 | 20231102 | 132700 | 1985354650 | 23150 | 23200 | 23200 | 23150 | 78 |
| 310 | 20231102 | 132600 | 1983546550 | 23150 | 23100 | 23150 | 23100 | 148 |
| 311 | 20231102 | 132500 | 1980121900 | 23150 | 23150 | 23150 | 23100 | 144 |
| 312 | 20231102 | 132400 | 1976790300 | 23150 | 23150 | 23200 | 23150 | 82 |
| 313 | 20231102 | 132300 | 1974889600 | 23150 | 23150 | 23200 | 23150 | 71 |
| 314 | 20231102 | 132200 | 1973244100 | 23150 | 23100 | 23150 | 23100 | 36 |
| 315 | 20231102 | 132100 | 1972411150 | 23100 | 23100 | 23150 | 23100 | 192 |
| 316 | 20231102 | 132000 | 1967971100 | 23100 | 23150 | 23150 | 23100 | 86 |
| 317 | 20231102 | 131900 | 1965981550 | 23050 | 23200 | 23200 | 23050 | 1410 |
| 318 | 20231102 | 131800 | 1933396750 | 23200 | 23200 | 23200 | 23150 | 136 |
| 319 | 20231102 | 131700 | 1930241650 | 23200 | 23150 | 23200 | 23150 | 261 |
| 320 | 20231102 | 131600 | 1924193900 | 23150 | 23150 | 23150 | 23150 | 38 |
| 321 | 20231102 | 131500 | 1923314200 | 23150 | 23200 | 23200 | 23150 | 192 |
| 322 | 20231102 | 131400 | 1918863250 | 23200 | 23150 | 23200 | 23150 | 229 |
| 323 | 20231102 | 131300 | 1913560050 | 23150 | 23150 | 23150 | 23150 | 18 |
| 324 | 20231102 | 131200 | 1913143350 | 23150 | 23200 | 23200 | 23150 | 180 |
| 325 | 20231102 | 131100 | 1908969100 | 23150 | 23150 | 23150 | 23150 | 44 |
| 326 | 20231102 | 131000 | 1907950500 | 23150 | 23200 | 23200 | 23150 | 134 |
| 327 | 20231102 | 130900 | 1904843400 | 23200 | 23150 | 23200 | 23150 | 97 |
| 328 | 20231102 | 130800 | 1902593950 | 23150 | 23150 | 23200 | 23150 | 76 |
| 329 | 20231102 | 130700 | 1900832750 | 23150 | 23150 | 23200 | 23150 | 63 |
| 330 | 20231102 | 130600 | 1899371400 | 23150 | 23200 | 23200 | 23150 | 208 |
| 331 | 20231102 | 130500 | 1894551900 | 23150 | 23150 | 23150 | 23150 | 12 |
| 332 | 20231102 | 130400 | 1894274100 | 23150 | 23200 | 23200 | 23150 | 121 |
| 333 | 20231102 | 130300 | 1891467850 | 23150 | 23200 | 23200 | 23150 | 179 |
| 334 | 20231102 | 130200 | 1887320950 | 23150 | 23150 | 23200 | 23150 | 88 |
| 335 | 20231102 | 130100 | 1885281300 | 23150 | 23150 | 23200 | 23150 | 100 |
| 336 | 20231102 | 130000 | 1882963550 | 23150 | 23150 | 23200 | 23150 | 56 |
| 337 | 20231102 | 125900 | 1881664700 | 23200 | 23150 | 23200 | 23100 | 91 |
| 338 | 20231102 | 125800 | 1879556950 | 23100 | 23100 | 23150 | 23100 | 59 |
| 339 | 20231102 | 125700 | 1878191550 | 23100 | 23100 | 23200 | 23100 | 741 |
| 340 | 20231102 | 125600 | 1861034100 | 23150 | 23150 | 23150 | 23100 | 449 |
| 341 | 20231102 | 125500 | 1850639800 | 23150 | 23150 | 23200 | 23150 | 63 |
| 342 | 20231102 | 125400 | 1849179500 | 23150 | 23200 | 23200 | 23150 | 96 |
| 343 | 20231102 | 125300 | 1846952400 | 23150 | 23200 | 23200 | 23150 | 71 |
| 344 | 20231102 | 125200 | 1845306100 | 23150 | 23150 | 23150 | 23100 | 206 |
| 345 | 20231102 | 125100 | 1840538300 | 23150 | 23200 | 23200 | 23150 | 140 |
| 346 | 20231102 | 125000 | 1837291350 | 23150 | 23150 | 23200 | 23150 | 694 |
| 347 | 20231102 | 124900 | 1821223400 | 23150 | 23150 | 23150 | 23150 | 67 |
| 348 | 20231102 | 124800 | 1819672350 | 23250 | 23200 | 23250 | 23150 | 307 |
| 349 | 20231102 | 124700 | 1812543800 | 23200 | 23200 | 23200 | 23200 | 25 |
| 350 | 20231102 | 124600 | 1811963800 | 23200 | 23200 | 23250 | 23150 | 509 |
| 351 | 20231102 | 124500 | 1800150200 | 23150 | 23200 | 23250 | 23150 | 58 |
| 352 | 20231102 | 124400 | 1798804900 | 23150 | 23200 | 23200 | 23150 | 174 |
| 353 | 20231102 | 124300 | 1794770000 | 23150 | 23150 | 23250 | 23150 | 74 |
| 354 | 20231102 | 124200 | 1793051300 | 23150 | 23200 | 23200 | 23150 | 623 |
| 355 | 20231102 | 124100 | 1778602550 | 23150 | 23150 | 23150 | 23150 | 39 |
| 356 | 20231102 | 124000 | 1777699700 | 23200 | 23200 | 23200 | 23150 | 126 |
| 357 | 20231102 | 123900 | 1774778000 | 23150 | 23200 | 23200 | 23150 | 72 |
| 358 | 20231102 | 123800 | 1773108750 | 23150 | 23050 | 23150 | 23050 | 258 |
| 359 | 20231102 | 123700 | 1767139800 | 23150 | 23050 | 23150 | 23050 | 105 |
| 360 | 20231102 | 123600 | 1764715050 | 23050 | 23150 | 23150 | 23050 | 93 |
| 361 | 20231102 | 123500 | 1762565900 | 23100 | 23150 | 23150 | 23100 | 127 |
| 362 | 20231102 | 123400 | 1759626900 | 23100 | 23100 | 23100 | 23100 | 6 |
| 363 | 20231102 | 123300 | 1759488300 | 23100 | 23150 | 23150 | 23100 | 151 |
| 364 | 20231102 | 123200 | 1755993900 | 23150 | 23100 | 23150 | 23100 | 17 |
| 365 | 20231102 | 123100 | 1755600400 | 23100 | 23100 | 23200 | 23100 | 46 |
| 366 | 20231102 | 123000 | 1754534100 | 23100 | 23200 | 23250 | 23100 | 234 |
| 367 | 20231102 | 122900 | 1749104750 | 23050 | 23150 | 23150 | 23050 | 249 |
| 368 | 20231102 | 122800 | 1743359100 | 23150 | 23100 | 23150 | 23100 | 9 |
| 369 | 20231102 | 122700 | 1743150900 | 23150 | 23150 | 23200 | 23100 | 192 |
| 370 | 20231102 | 122600 | 1738703750 | 23150 | 23150 | 23150 | 23100 | 77 |
| 371 | 20231102 | 122500 | 1736921650 | 23150 | 23200 | 23200 | 23150 | 45 |
| 372 | 20231102 | 122400 | 1735877700 | 23150 | 23150 | 23200 | 23100 | 403 |
| 373 | 20231102 | 122300 | 1726542350 | 23100 | 23100 | 23150 | 23100 | 125 |
| 374 | 20231102 | 122200 | 1723652050 | 23150 | 23100 | 23200 | 23100 | 103 |
| 375 | 20231102 | 122100 | 1721263350 | 23100 | 23150 | 23200 | 23100 | 62 |
| 376 | 20231102 | 122000 | 1719825950 | 23150 | 23100 | 23150 | 23100 | 32 |
| 377 | 20231102 | 121900 | 1719085450 | 23200 | 23100 | 23200 | 23100 | 163 |
| 378 | 20231102 | 121800 | 1715314800 | 23200 | 23100 | 23200 | 23100 | 200 |
| 379 | 20231102 | 121700 | 1710685800 | 23100 | 23100 | 23200 | 23100 | 101 |
| 380 | 20231102 | 121600 | 1708346000 | 23050 | 23200 | 23200 | 23050 | 64 |
| 381 | 20231102 | 121500 | 1706865250 | 23050 | 23200 | 23250 | 23050 | 166 |
| 382 | 20231102 | 121400 | 1703008400 | 23200 | 23150 | 23200 | 23100 | 213 |
| 383 | 20231102 | 121300 | 1698066950 | 23150 | 23150 | 23200 | 23150 | 65 |
| 384 | 20231102 | 121200 | 1696560400 | 23150 | 23200 | 23250 | 23150 | 112 |
| 385 | 20231102 | 121100 | 1693963450 | 23250 | 23150 | 23250 | 23150 | 125 |
| 386 | 20231102 | 121000 | 1691060150 | 23150 | 23200 | 23200 | 23150 | 271 |
| 387 | 20231102 | 120900 | 1684784050 | 23250 | 23250 | 23300 | 23200 | 270 |
| 388 | 20231102 | 120800 | 1678495700 | 23250 | 23250 | 23250 | 23200 | 88 |
| 389 | 20231102 | 120700 | 1676451750 | 23250 | 23250 | 23300 | 23200 | 176 |
| 390 | 20231102 | 120600 | 1672356700 | 23250 | 23300 | 23300 | 23250 | 280 |
| 391 | 20231102 | 120500 | 1665833900 | 23200 | 23200 | 23300 | 23150 | 2041 |
| 392 | 20231102 | 120400 | 1618343150 | 23200 | 23150 | 23200 | 23150 | 316 |
| 393 | 20231102 | 120300 | 1611027700 | 23200 | 23200 | 23200 | 23150 | 188 |
| 394 | 20231102 | 120200 | 1606666150 | 23150 | 23150 | 23250 | 23100 | 887 |
| 395 | 20231102 | 120100 | 1586164450 | 23150 | 23250 | 23250 | 23100 | 192 |
| 396 | 20231102 | 120000 | 1581709350 | 23200 | 23300 | 23300 | 23200 | 624 |
| 397 | 20231102 | 115900 | 1567216400 | 23250 | 23300 | 23300 | 23250 | 152 |
| 398 | 20231102 | 115800 | 1563676000 | 23300 | 23250 | 23350 | 23200 | 3871 |
| 399 | 20231102 | 115700 | 1473621850 | 23200 | 22900 | 23200 | 22900 | 4426 |
| 400 | 20231102 | 115600 | 1371283100 | 22900 | 22950 | 23000 | 22900 | 1985 |
| 401 | 20231102 | 115500 | 1325629600 | 23000 | 22950 | 23000 | 22950 | 297 |
| 402 | 20231102 | 115400 | 1318810450 | 23000 | 22950 | 23000 | 22950 | 519 |
| 403 | 20231102 | 115300 | 1306892550 | 22950 | 23000 | 23000 | 22950 | 75 |
| 404 | 20231102 | 115200 | 1305168550 | 22950 | 22950 | 22950 | 22850 | 1078 |
| 405 | 20231102 | 115100 | 1280436100 | 22900 | 22900 | 22900 | 22900 | 73 |
| 406 | 20231102 | 115000 | 1278764400 | 22900 | 22900 | 22950 | 22900 | 876 |
| 407 | 20231102 | 114900 | 1258701300 | 22900 | 22900 | 22950 | 22900 | 63 |
| 408 | 20231102 | 114800 | 1257256750 | 22900 | 22900 | 22950 | 22900 | 1072 |
| 409 | 20231102 | 114700 | 1232707900 | 22850 | 22800 | 22850 | 22800 | 146 |
| 410 | 20231102 | 114600 | 1229372000 | 22800 | 22800 | 22800 | 22800 | 17 |
| 411 | 20231102 | 114500 | 1228984400 | 22800 | 22850 | 22850 | 22800 | 109 |
| 412 | 20231102 | 114400 | 1226494200 | 22800 | 22800 | 22800 | 22800 | 275 |
| 413 | 20231102 | 114300 | 1220224200 | 22800 | 22850 | 22850 | 22800 | 134 |
| 414 | 20231102 | 114200 | 1217167200 | 22850 | 22800 | 22850 | 22800 | 90 |
| 415 | 20231102 | 114100 | 1215111900 | 22800 | 22850 | 22850 | 22800 | 41 |
| 416 | 20231102 | 114000 | 1214175250 | 22800 | 22850 | 22850 | 22800 | 185 |
| 417 | 20231102 | 113900 | 1209955050 | 22850 | 22800 | 22850 | 22800 | 256 |
| 418 | 20231102 | 113800 | 1204106300 | 22850 | 22800 | 22850 | 22800 | 54 |
| 419 | 20231102 | 113700 | 1202873300 | 22800 | 22800 | 22850 | 22800 | 84 |
| 420 | 20231102 | 113600 | 1200954700 | 22800 | 22850 | 22900 | 22800 | 1790 |
| 421 | 20231102 | 113500 | 1160054350 | 22850 | 22850 | 22850 | 22850 | 35 |
| 422 | 20231102 | 113400 | 1159254600 | 22900 | 22900 | 22900 | 22850 | 320 |
| 423 | 20231102 | 113300 | 1151932700 | 22900 | 22900 | 22950 | 22900 | 571 |
| 424 | 20231102 | 113200 | 1138855350 | 22850 | 22950 | 22950 | 22850 | 228 |
| 425 | 20231102 | 113100 | 1133633700 | 22900 | 22900 | 22950 | 22900 | 610 |
| 426 | 20231102 | 113000 | 1119663750 | 22950 | 22850 | 22950 | 22850 | 40 |
| 427 | 20231102 | 112900 | 1118747850 | 22950 | 22850 | 22950 | 22850 | 1564 |
| 428 | 20231102 | 112800 | 1082891150 | 22850 | 22900 | 22900 | 22800 | 55 |
| 429 | 20231102 | 112700 | 1081632650 | 22800 | 22800 | 22800 | 22800 | 12 |
| 430 | 20231102 | 112600 | 1081359050 | 22800 | 22800 | 22900 | 22800 | 79 |
| 431 | 20231102 | 112500 | 1079552600 | 22900 | 22800 | 22900 | 22800 | 139 |
| 432 | 20231102 | 112400 | 1076374750 | 22800 | 22900 | 22900 | 22800 | 70 |
| 433 | 20231102 | 112300 | 1074773550 | 22850 | 22800 | 22850 | 22800 | 79 |
| 434 | 20231102 | 112200 | 1072969550 | 22800 | 22900 | 22900 | 22800 | 49 |
| 435 | 20231102 | 112100 | 1071848450 | 22850 | 22950 | 23000 | 22850 | 306 |
| 436 | 20231102 | 112000 | 1064824700 | 22950 | 22950 | 22950 | 22950 | 371 |
| 437 | 20231102 | 111900 | 1056310250 | 22950 | 23000 | 23000 | 22950 | 502 |
| 438 | 20231102 | 111800 | 1044771950 | 23000 | 23000 | 23000 | 22950 | 72 |
| 439 | 20231102 | 111700 | 1043116750 | 23000 | 22950 | 23000 | 22950 | 247 |
| 440 | 20231102 | 111600 | 1037445300 | 23000 | 22950 | 23000 | 22950 | 1246 |
| 441 | 20231102 | 111500 | 1008805900 | 22950 | 22900 | 22950 | 22800 | 4278 |
| 442 | 20231102 | 111400 | 910690750 | 22900 | 22800 | 22900 | 22800 | 797 |
| 443 | 20231102 | 111300 | 892488100 | 22800 | 22850 | 22850 | 22750 | 166 |
| 444 | 20231102 | 111200 | 888697850 | 22750 | 22800 | 22850 | 22750 | 613 |
| 445 | 20231102 | 111100 | 874720450 | 22800 | 22800 | 22800 | 22750 | 684 |
| 446 | 20231102 | 111000 | 859126500 | 22800 | 22750 | 22800 | 22750 | 84 |
| 447 | 20231102 | 110900 | 857211850 | 22750 | 22700 | 22750 | 22700 | 395 |
| 448 | 20231102 | 110800 | 848232000 | 22700 | 22650 | 22700 | 22600 | 3198 |
| 449 | 20231102 | 110700 | 775720150 | 22600 | 22600 | 22600 | 22600 | 41 |
| 450 | 20231102 | 110600 | 774793550 | 22600 | 22600 | 22600 | 22550 | 1130 |
| 451 | 20231102 | 110500 | 749256300 | 22550 | 22600 | 22600 | 22500 | 237 |
| 452 | 20231102 | 110400 | 743908200 | 22600 | 22600 | 22650 | 22600 | 303 |
| 453 | 20231102 | 110300 | 737055400 | 22600 | 22550 | 22600 | 22550 | 915 |
| 454 | 20231102 | 110200 | 716381400 | 22550 | 22550 | 22550 | 22500 | 182 |
| 455 | 20231102 | 110100 | 712283250 | 22550 | 22400 | 22550 | 22400 | 3207 |
| 456 | 20231102 | 110000 | 640169550 | 22400 | 22400 | 22450 | 22400 | 293 |
| 457 | 20231102 | 105900 | 633603950 | 22400 | 22400 | 22400 | 22400 | 46 |
| 458 | 20231102 | 105800 | 632573550 | 22350 | 22400 | 22400 | 22350 | 21 |
| 459 | 20231102 | 105700 | 632103950 | 22350 | 22400 | 22400 | 22350 | 137 |
| 460 | 20231102 | 105600 | 629036700 | 22350 | 22350 | 22350 | 22350 | 15 |
| 461 | 20231102 | 105500 | 628701450 | 22450 | 22400 | 22450 | 22400 | 98 |
| 462 | 20231102 | 105400 | 626502250 | 22400 | 22350 | 22400 | 22350 | 1184 |
| 463 | 20231102 | 105300 | 599988450 | 22350 | 22350 | 22350 | 22350 | 238 |
| 464 | 20231102 | 105200 | 594669150 | 22350 | 22350 | 22350 | 22350 | 9 |
| 465 | 20231102 | 105100 | 594468000 | 22300 | 22300 | 22300 | 22300 | 214 |
| 466 | 20231102 | 105000 | 589695800 | 22250 | 22250 | 22250 | 22250 | 32 |
| 467 | 20231102 | 104900 | 588983800 | 22300 | 22300 | 22300 | 22300 | 303 |
| 468 | 20231102 | 104800 | 582226900 | 22300 | 22300 | 22300 | 22300 | 500 |
| 469 | 20231102 | 104700 | 571076900 | 22300 | 22350 | 22350 | 22300 | 132 |
| 470 | 20231102 | 104600 | 568130650 | 22350 | 22350 | 22350 | 22350 | 26 |
| 471 | 20231102 | 104500 | 567549550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 472 | 20231102 | 104400 | 567549550 | 22350 | 22300 | 22350 | 22300 | 84 |
| 473 | 20231102 | 104300 | 565672900 | 22300 | 22350 | 22350 | 22300 | 21 |
| 474 | 20231102 | 104200 | 565204350 | 22350 | 22350 | 22350 | 22350 | 29 |
| 475 | 20231102 | 104100 | 564556200 | 22300 | 22350 | 22350 | 22300 | 53 |
| 476 | 20231102 | 104000 | 563372950 | 22300 | 22350 | 22350 | 22300 | 742 |
| 477 | 20231102 | 103900 | 546819550 | 22350 | 22350 | 22350 | 22350 | 50 |
| 478 | 20231102 | 103800 | 545702050 | 22350 | 22350 | 22350 | 22350 | 15 |
| 479 | 20231102 | 103700 | 545366800 | 22350 | 22350 | 22350 | 22350 | 1 |
| 480 | 20231102 | 103600 | 545344450 | 22350 | 22350 | 22350 | 22300 | 194 |
| 481 | 20231102 | 103500 | 541009350 | 22300 | 22300 | 22300 | 22300 | 16 |
| 482 | 20231102 | 103400 | 540652550 | 22350 | 22350 | 22350 | 22350 | 792 |
| 483 | 20231102 | 103300 | 522951350 | 22300 | 22300 | 22300 | 22300 | 21 |
| 484 | 20231102 | 103200 | 522483050 | 22300 | 22350 | 22350 | 22300 | 1109 |
| 485 | 20231102 | 103100 | 497710600 | 22350 | 22350 | 22350 | 22350 | 17 |
| 486 | 20231102 | 103000 | 497330650 | 22400 | 22350 | 22400 | 22350 | 20 |
| 487 | 20231102 | 102900 | 496883600 | 22350 | 22350 | 22350 | 22350 | 15 |
| 488 | 20231102 | 102800 | 496548350 | 22350 | 22350 | 22350 | 22350 | 226 |
| 489 | 20231102 | 102700 | 491497250 | 22300 | 22300 | 22300 | 22250 | 1023 |
| 490 | 20231102 | 102600 | 468689350 | 22350 | 22300 | 22400 | 22300 | 615 |
| 491 | 20231102 | 102500 | 454946400 | 22250 | 22300 | 22300 | 22250 | 169 |
| 492 | 20231102 | 102400 | 451178450 | 22250 | 22250 | 22250 | 22250 | 16 |
| 493 | 20231102 | 102300 | 450822450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 494 | 20231102 | 102200 | 450822450 | 22250 | 22250 | 22250 | 22250 | 15 |
| 495 | 20231102 | 102100 | 450488700 | 22300 | 22300 | 22300 | 22250 | 76 |
| 496 | 20231102 | 102000 | 448793950 | 22250 | 22250 | 22250 | 22250 | 36 |
| 497 | 20231102 | 101900 | 447992950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 498 | 20231102 | 101800 | 447992950 | 22250 | 22250 | 22250 | 22250 | 15 |
| 499 | 20231102 | 101700 | 447659200 | 22250 | 22200 | 22250 | 22200 | 373 |
| 500 | 20231102 | 101600 | 439366350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 501 | 20231102 | 101500 | 439366350 | 22250 | 22250 | 22250 | 22250 | 92 |
| 502 | 20231102 | 101400 | 437319350 | 22200 | 22250 | 22250 | 22200 | 120 |
| 503 | 20231102 | 101300 | 434655300 | 22200 | 22200 | 22200 | 22200 | 16 |
| 504 | 20231102 | 101200 | 434300100 | 22200 | 22200 | 22200 | 22200 | 120 |
| 505 | 20231102 | 101100 | 431636100 | 22200 | 22200 | 22200 | 22200 | 16 |
| 506 | 20231102 | 101000 | 431280900 | 22200 | 22200 | 22200 | 22200 | 20 |
| 507 | 20231102 | 100900 | 430836900 | 22200 | 22200 | 22200 | 22200 | 87 |
| 508 | 20231102 | 100800 | 428905500 | 22200 | 22200 | 22200 | 22200 | 23 |
| 509 | 20231102 | 100700 | 428394900 | 22200 | 22150 | 22200 | 22150 | 166 |
| 510 | 20231102 | 100600 | 424710500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 511 | 20231102 | 100500 | 424710500 | 22200 | 22150 | 22200 | 22150 | 143 |
| 512 | 20231102 | 100400 | 421536650 | 22150 | 22150 | 22200 | 22150 | 174 |
| 513 | 20231102 | 100300 | 417680900 | 22150 | 22200 | 22200 | 22150 | 17 |
| 514 | 20231102 | 100200 | 417304300 | 22150 | 22100 | 22150 | 22100 | 82 |
| 515 | 20231102 | 100100 | 415488050 | 22150 | 22150 | 22150 | 22150 | 207 |
| 516 | 20231102 | 100000 | 410903000 | 22150 | 22100 | 22150 | 22100 | 87 |
| 517 | 20231102 | 095900 | 408976000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 518 | 20231102 | 095800 | 408976000 | 22150 | 22150 | 22150 | 22150 | 40 |
| 519 | 20231102 | 095700 | 408090000 | 22100 | 22100 | 22100 | 22100 | 6 |
| 520 | 20231102 | 095600 | 407957400 | 22100 | 22100 | 22150 | 22100 | 206 |
| 521 | 20231102 | 095500 | 403402400 | 22100 | 22100 | 22100 | 22100 | 50 |
| 522 | 20231102 | 095400 | 402297400 | 22100 | 22100 | 22100 | 22050 | 741 |
| 523 | 20231102 | 095300 | 385922850 | 22050 | 22050 | 22050 | 22050 | 184 |
| 524 | 20231102 | 095200 | 381865650 | 22050 | 22050 | 22050 | 22050 | 34 |
| 525 | 20231102 | 095100 | 381115950 | 22050 | 22100 | 22100 | 22050 | 84 |
| 526 | 20231102 | 095000 | 379261200 | 22050 | 22050 | 22050 | 22050 | 14 |
| 527 | 20231102 | 094900 | 378952500 | 22050 | 22050 | 22050 | 22050 | 1055 |
| 528 | 20231102 | 094800 | 355689750 | 22050 | 22050 | 22050 | 22050 | 90 |
| 529 | 20231102 | 094700 | 353705250 | 22050 | 22050 | 22050 | 22000 | 1461 |
| 530 | 20231102 | 094600 | 321497250 | 22050 | 22050 | 22050 | 22050 | 2 |
| 531 | 20231102 | 094500 | 321453150 | 22050 | 22050 | 22050 | 22050 | 2 |
| 532 | 20231102 | 094400 | 321409050 | 22000 | 22050 | 22050 | 22000 | 522 |
| 533 | 20231102 | 094300 | 309905650 | 22050 | 22050 | 22050 | 22050 | 55 |
| 534 | 20231102 | 094200 | 308692900 | 22050 | 22050 | 22050 | 22050 | 393 |
| 535 | 20231102 | 094100 | 300027250 | 22050 | 22050 | 22050 | 22050 | 1 |
| 536 | 20231102 | 094000 | 300005200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 537 | 20231102 | 093900 | 300005200 | 22050 | 22050 | 22050 | 22000 | 764 |
| 538 | 20231102 | 093800 | 283164500 | 22050 | 22100 | 22100 | 22050 | 681 |
| 539 | 20231102 | 093700 | 268122600 | 22100 | 22100 | 22100 | 22100 | 23 |
| 540 | 20231102 | 093600 | 267614300 | 22100 | 22100 | 22100 | 22100 | 39 |
| 541 | 20231102 | 093500 | 266752400 | 22100 | 22100 | 22100 | 22050 | 1283 |
| 542 | 20231102 | 093400 | 238411100 | 22100 | 22150 | 22150 | 22100 | 615 |
| 543 | 20231102 | 093300 | 224792350 | 22200 | 22200 | 22200 | 22150 | 117 |
| 544 | 20231102 | 093200 | 222195750 | 22200 | 22150 | 22200 | 22150 | 2 |
| 545 | 20231102 | 093100 | 222151400 | 22200 | 22150 | 22200 | 22150 | 3 |
| 546 | 20231102 | 093000 | 222084850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 547 | 20231102 | 092900 | 222084850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 548 | 20231102 | 092800 | 222084850 | 22200 | 22200 | 22200 | 22200 | 1 |
| 549 | 20231102 | 092700 | 222062650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 550 | 20231102 | 092600 | 222062650 | 22200 | 22150 | 22200 | 22150 | 29 |
| 551 | 20231102 | 092500 | 221420250 | 22150 | 22200 | 22200 | 22150 | 342 |
| 552 | 20231102 | 092400 | 213828600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 553 | 20231102 | 092300 | 213828600 | 22200 | 22200 | 22200 | 22200 | 26 |
| 554 | 20231102 | 092200 | 213251400 | 22200 | 22250 | 22250 | 22200 | 6 |
| 555 | 20231102 | 092100 | 213117950 | 22200 | 22200 | 22200 | 22200 | 14 |
| 556 | 20231102 | 092000 | 212807150 | 22200 | 22200 | 22200 | 22200 | 51 |
| 557 | 20231102 | 091900 | 211674950 | 22200 | 22200 | 22200 | 22150 | 25 |
| 558 | 20231102 | 091800 | 211120500 | 22150 | 22200 | 22250 | 22150 | 47 |
| 559 | 20231102 | 091700 | 210075400 | 22200 | 22200 | 22200 | 22200 | 202 |
| 560 | 20231102 | 091600 | 205591000 | 22200 | 22150 | 22200 | 22150 | 78 |
| 561 | 20231102 | 091500 | 203859550 | 22200 | 22100 | 22200 | 22100 | 197 |
| 562 | 20231102 | 091400 | 199487200 | 22100 | 22200 | 22200 | 22100 | 1512 |
| 563 | 20231102 | 091300 | 165933300 | 22250 | 22250 | 22250 | 22250 | 34 |
| 564 | 20231102 | 091200 | 165176800 | 22250 | 22300 | 22300 | 22200 | 445 |
| 565 | 20231102 | 091100 | 155269000 | 22300 | 22400 | 22400 | 22300 | 11 |
| 566 | 20231102 | 091000 | 155023600 | 22450 | 22350 | 22450 | 22350 | 101 |
| 567 | 20231102 | 090900 | 152756250 | 22450 | 22350 | 22450 | 22300 | 239 |
| 568 | 20231102 | 090800 | 147410700 | 22350 | 22300 | 22400 | 22300 | 588 |
| 569 | 20231102 | 090700 | 134290450 | 22300 | 22350 | 22350 | 22300 | 303 |
| 570 | 20231102 | 090600 | 127533450 | 22300 | 22300 | 22300 | 22250 | 26 |
| 571 | 20231102 | 090500 | 126954400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 572 | 20231102 | 090400 | 126954400 | 22300 | 22450 | 22450 | 22300 | 432 |
| 573 | 20231102 | 090300 | 117303300 | 22450 | 22450 | 22450 | 22450 | 125 |
| 574 | 20231102 | 090200 | 114497050 | 22450 | 22500 | 22500 | 22450 | 47 |
| 575 | 20231102 | 090100 | 113441750 | 22500 | 22300 | 22500 | 22300 | 3822 |
| 576 | 20231102 | 090000 | 27517100 | 22350 | 22050 | 22350 | 22050 | 1246 |