31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 5921 |
| 3 | 20231103 | 182900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20231103 | 182800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20231103 | 182700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20231103 | 182600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20231103 | 182500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20231103 | 182400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20231103 | 182300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20231103 | 182200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20231103 | 182100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20231103 | 182000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20231103 | 181900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20231103 | 181800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20231103 | 181700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20231103 | 181600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20231103 | 181500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20231103 | 181400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20231103 | 181300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20231103 | 181200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20231103 | 181100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20231103 | 181000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20231103 | 180900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20231103 | 180800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20231103 | 180700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20231103 | 180600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20231103 | 180500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20231103 | 180400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20231103 | 180300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20231103 | 180200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20231103 | 180100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20231103 | 180000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 5921 |
| 33 | 20231103 | 175900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20231103 | 175800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20231103 | 175700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20231103 | 175600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20231103 | 175500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20231103 | 175400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20231103 | 175300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20231103 | 175200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20231103 | 175100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20231103 | 175000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20231103 | 174900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20231103 | 174800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20231103 | 174700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20231103 | 174600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20231103 | 174500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20231103 | 174400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20231103 | 174300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20231103 | 174200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20231103 | 174100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20231103 | 174000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20231103 | 173900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20231103 | 173800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20231103 | 173700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20231103 | 173600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20231103 | 173500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20231103 | 173400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20231103 | 173300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20231103 | 173200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20231103 | 173100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20231103 | 173000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 5921 |
| 63 | 20231103 | 172900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20231103 | 172800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20231103 | 172700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20231103 | 172600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20231103 | 172500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20231103 | 172400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20231103 | 172300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20231103 | 172200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20231103 | 172100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20231103 | 172000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20231103 | 171900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20231103 | 171800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20231103 | 171700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20231103 | 171600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20231103 | 171500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20231103 | 171400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20231103 | 171300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20231103 | 171200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20231103 | 171100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20231103 | 171000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20231103 | 170900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20231103 | 170800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20231103 | 170700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20231103 | 170600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20231103 | 170500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20231103 | 170400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20231103 | 170300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20231103 | 170200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20231103 | 170100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20231103 | 170000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 5921 |
| 93 | 20231103 | 165900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20231103 | 165800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20231103 | 165700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20231103 | 165600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20231103 | 165500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20231103 | 165400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20231103 | 165300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20231103 | 165200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20231103 | 165100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20231103 | 165000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20231103 | 164900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20231103 | 164800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20231103 | 164700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20231103 | 164600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20231103 | 164500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20231103 | 164400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20231103 | 164300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20231103 | 164200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20231103 | 164100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20231103 | 164000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20231103 | 163900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20231103 | 163800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20231103 | 163700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20231103 | 163600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20231103 | 163500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20231103 | 163400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20231103 | 163300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20231103 | 163200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20231103 | 163100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20231103 | 163000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 5921 |
| 123 | 20231103 | 162900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20231103 | 162800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20231103 | 162700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20231103 | 162600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20231103 | 162500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20231103 | 162400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20231103 | 162300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20231103 | 162200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20231103 | 162100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20231103 | 162000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20231103 | 161900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20231103 | 161800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20231103 | 161700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20231103 | 161600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20231103 | 161500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20231103 | 161400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20231103 | 161300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20231103 | 161200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20231103 | 161100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20231103 | 161000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20231103 | 160900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20231103 | 160800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20231103 | 160700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20231103 | 160600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20231103 | 160500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20231103 | 160400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20231103 | 160300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20231103 | 160200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20231103 | 160100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20231103 | 160000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 5921 |
| 153 | 20231103 | 155900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20231103 | 155800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20231103 | 155700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20231103 | 155600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20231103 | 155500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20231103 | 155400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20231103 | 155300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20231103 | 155200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20231103 | 155100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20231103 | 155000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20231103 | 154900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20231103 | 154800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20231103 | 154700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20231103 | 154600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20231103 | 154500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20231103 | 154400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20231103 | 154300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20231103 | 154200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20231103 | 154100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20231103 | 154000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20231103 | 153900 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20231103 | 153800 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20231103 | 153700 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20231103 | 153600 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20231103 | 153500 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20231103 | 153400 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20231103 | 153300 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20231103 | 153200 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20231103 | 153100 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20231103 | 153000 | 13348053200 | 45500 | 45500 | 45500 | 45500 | 11842 |
| 183 | 20231103 | 152900 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20231103 | 152800 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20231103 | 152700 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20231103 | 152600 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20231103 | 152500 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20231103 | 152400 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20231103 | 152300 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20231103 | 152200 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20231103 | 152100 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20231103 | 152000 | 13078647700 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20231103 | 151900 | 13078647700 | 45450 | 45400 | 45450 | 45350 | 3053 |
| 194 | 20231103 | 151800 | 12939950400 | 45400 | 45450 | 45450 | 45400 | 248 |
| 195 | 20231103 | 151700 | 12928686400 | 45450 | 45300 | 45450 | 45300 | 144 |
| 196 | 20231103 | 151600 | 12922153050 | 45250 | 45300 | 45400 | 45250 | 501 |
| 197 | 20231103 | 151500 | 12899468100 | 45300 | 45250 | 45300 | 45250 | 37 |
| 198 | 20231103 | 151400 | 12897792500 | 45300 | 45300 | 45300 | 45250 | 104 |
| 199 | 20231103 | 151300 | 12893081350 | 45350 | 45400 | 45400 | 45300 | 1006 |
| 200 | 20231103 | 151200 | 12847457500 | 45400 | 45350 | 45400 | 45350 | 114 |
| 201 | 20231103 | 151100 | 12842282500 | 45350 | 45400 | 45450 | 45350 | 371 |
| 202 | 20231103 | 151000 | 12825435050 | 45500 | 45400 | 45500 | 45350 | 1431 |
| 203 | 20231103 | 150900 | 12760446600 | 45400 | 45400 | 45400 | 45350 | 499 |
| 204 | 20231103 | 150800 | 12737794350 | 45400 | 45400 | 45400 | 45350 | 441 |
| 205 | 20231103 | 150700 | 12717775350 | 45400 | 45400 | 45400 | 45350 | 321 |
| 206 | 20231103 | 150600 | 12703208250 | 45350 | 45400 | 45400 | 45350 | 159 |
| 207 | 20231103 | 150500 | 12695989850 | 45400 | 45450 | 45450 | 45400 | 519 |
| 208 | 20231103 | 150400 | 12672422450 | 45450 | 45400 | 45450 | 45400 | 318 |
| 209 | 20231103 | 150300 | 12657976700 | 45450 | 45450 | 45450 | 45400 | 149 |
| 210 | 20231103 | 150200 | 12651207800 | 45450 | 45450 | 45450 | 45350 | 408 |
| 211 | 20231103 | 150100 | 12632678900 | 45450 | 45450 | 45500 | 45450 | 902 |
| 212 | 20231103 | 150000 | 12591675650 | 45500 | 45500 | 45500 | 45450 | 347 |
| 213 | 20231103 | 145900 | 12575888450 | 45500 | 45500 | 45500 | 45450 | 886 |
| 214 | 20231103 | 145800 | 12535578250 | 45500 | 45450 | 45500 | 45400 | 204 |
| 215 | 20231103 | 145700 | 12526306900 | 45450 | 45500 | 45500 | 45400 | 918 |
| 216 | 20231103 | 145600 | 12484582000 | 45500 | 45500 | 45500 | 45500 | 189 |
| 217 | 20231103 | 145500 | 12475982500 | 45500 | 45550 | 45550 | 45500 | 229 |
| 218 | 20231103 | 145400 | 12465556050 | 45550 | 45500 | 45550 | 45450 | 284 |
| 219 | 20231103 | 145300 | 12452628450 | 45500 | 45450 | 45550 | 45450 | 441 |
| 220 | 20231103 | 145200 | 12432567950 | 45450 | 45400 | 45450 | 45350 | 358 |
| 221 | 20231103 | 145100 | 12416302350 | 45400 | 45400 | 45400 | 45350 | 300 |
| 222 | 20231103 | 145000 | 12402685300 | 45400 | 45400 | 45450 | 45350 | 305 |
| 223 | 20231103 | 144900 | 12388840500 | 45400 | 45450 | 45450 | 45400 | 375 |
| 224 | 20231103 | 144800 | 12371806800 | 45450 | 45450 | 45450 | 45400 | 286 |
| 225 | 20231103 | 144700 | 12358816700 | 45450 | 45450 | 45450 | 45400 | 343 |
| 226 | 20231103 | 144600 | 12343235850 | 45450 | 45550 | 45550 | 45400 | 554 |
| 227 | 20231103 | 144500 | 12318039300 | 45550 | 45600 | 45600 | 45500 | 458 |
| 228 | 20231103 | 144400 | 12297181300 | 45600 | 45550 | 45600 | 45550 | 307 |
| 229 | 20231103 | 144300 | 12283193800 | 45550 | 45550 | 45600 | 45550 | 218 |
| 230 | 20231103 | 144200 | 12273260800 | 45550 | 45550 | 45550 | 45500 | 408 |
| 231 | 20231103 | 144100 | 12254682800 | 45550 | 45550 | 45600 | 45450 | 6274 |
| 232 | 20231103 | 144000 | 11969100500 | 45600 | 45550 | 45600 | 45500 | 1009 |
| 233 | 20231103 | 143900 | 11923136900 | 45550 | 45450 | 45550 | 45350 | 2213 |
| 234 | 20231103 | 143800 | 11822463050 | 45450 | 45400 | 45450 | 45400 | 205 |
| 235 | 20231103 | 143700 | 11813155700 | 45450 | 45400 | 45450 | 45350 | 329 |
| 236 | 20231103 | 143600 | 11798224150 | 45400 | 45350 | 45400 | 45300 | 807 |
| 237 | 20231103 | 143500 | 11761609250 | 45350 | 45300 | 45350 | 45250 | 291 |
| 238 | 20231103 | 143400 | 11748435350 | 45300 | 45350 | 45350 | 45250 | 418 |
| 239 | 20231103 | 143300 | 11729490900 | 45350 | 45250 | 45350 | 45200 | 348 |
| 240 | 20231103 | 143200 | 11713729000 | 45250 | 45150 | 45300 | 45150 | 1228 |
| 241 | 20231103 | 143100 | 11658239350 | 45150 | 45150 | 45150 | 45100 | 395 |
| 242 | 20231103 | 143000 | 11640417950 | 45150 | 45150 | 45150 | 45100 | 405 |
| 243 | 20231103 | 142900 | 11622138150 | 45150 | 45150 | 45150 | 45100 | 320 |
| 244 | 20231103 | 142800 | 11607698000 | 45150 | 45150 | 45150 | 45100 | 296 |
| 245 | 20231103 | 142700 | 11594339300 | 45150 | 45150 | 45150 | 45100 | 342 |
| 246 | 20231103 | 142600 | 11578909250 | 45150 | 45250 | 45250 | 45100 | 459 |
| 247 | 20231103 | 142500 | 11558186950 | 45250 | 45150 | 45250 | 45150 | 389 |
| 248 | 20231103 | 142400 | 11540593700 | 45200 | 45300 | 45300 | 45200 | 275 |
| 249 | 20231103 | 142300 | 11528152400 | 45250 | 45150 | 45300 | 45150 | 264 |
| 250 | 20231103 | 142200 | 11516206500 | 45150 | 45150 | 45200 | 45150 | 307 |
| 251 | 20231103 | 142100 | 11502337050 | 45200 | 45200 | 45250 | 45200 | 201 |
| 252 | 20231103 | 142000 | 11493248200 | 45250 | 45200 | 45250 | 45200 | 377 |
| 253 | 20231103 | 141900 | 11476199250 | 45200 | 45150 | 45200 | 45100 | 451 |
| 254 | 20231103 | 141800 | 11455836150 | 45100 | 45200 | 45200 | 45100 | 113 |
| 255 | 20231103 | 141700 | 11450734450 | 45200 | 45150 | 45200 | 45150 | 536 |
| 256 | 20231103 | 141600 | 11426516800 | 45200 | 45150 | 45200 | 45100 | 362 |
| 257 | 20231103 | 141500 | 11410171800 | 45150 | 45150 | 45200 | 45100 | 275 |
| 258 | 20231103 | 141400 | 11397754250 | 45150 | 45150 | 45200 | 45100 | 267 |
| 259 | 20231103 | 141300 | 11385695350 | 45150 | 45150 | 45150 | 45100 | 376 |
| 260 | 20231103 | 141200 | 11368725150 | 45150 | 45150 | 45150 | 45100 | 409 |
| 261 | 20231103 | 141100 | 11350270900 | 45150 | 45150 | 45150 | 45100 | 368 |
| 262 | 20231103 | 141000 | 11333662900 | 45150 | 45200 | 45200 | 45100 | 312 |
| 263 | 20231103 | 140900 | 11319573400 | 45200 | 45200 | 45200 | 45150 | 360 |
| 264 | 20231103 | 140800 | 11303308400 | 45200 | 45150 | 45200 | 45150 | 262 |
| 265 | 20231103 | 140700 | 11291473050 | 45100 | 45150 | 45200 | 45100 | 301 |
| 266 | 20231103 | 140600 | 11277883450 | 45150 | 45100 | 45200 | 45100 | 288 |
| 267 | 20231103 | 140500 | 11264880250 | 45150 | 45150 | 45200 | 45100 | 212 |
| 268 | 20231103 | 140400 | 11255306450 | 45100 | 45100 | 45150 | 45100 | 332 |
| 269 | 20231103 | 140300 | 11240326650 | 45100 | 45150 | 45150 | 45050 | 292 |
| 270 | 20231103 | 140200 | 11227165250 | 45150 | 45150 | 45200 | 45100 | 233 |
| 271 | 20231103 | 140100 | 11216645900 | 45150 | 45150 | 45150 | 45050 | 495 |
| 272 | 20231103 | 140000 | 11194325250 | 45150 | 45100 | 45200 | 45100 | 219 |
| 273 | 20231103 | 135900 | 11184438800 | 45100 | 45200 | 45250 | 45100 | 354 |
| 274 | 20231103 | 135800 | 11168438150 | 45200 | 45200 | 45250 | 45200 | 361 |
| 275 | 20231103 | 135700 | 11152120300 | 45200 | 45200 | 45250 | 45150 | 370 |
| 276 | 20231103 | 135600 | 11135397600 | 45250 | 45250 | 45300 | 45200 | 210 |
| 277 | 20231103 | 135500 | 11125893250 | 45250 | 45300 | 45300 | 45250 | 217 |
| 278 | 20231103 | 135400 | 11116066800 | 45250 | 45250 | 45350 | 45250 | 287 |
| 279 | 20231103 | 135300 | 11103071900 | 45300 | 45350 | 45350 | 45250 | 335 |
| 280 | 20231103 | 135200 | 11087895650 | 45350 | 45400 | 45400 | 45300 | 202 |
| 281 | 20231103 | 135100 | 11078727900 | 45350 | 45400 | 45400 | 45300 | 484 |
| 282 | 20231103 | 135000 | 11056770700 | 45400 | 45300 | 45400 | 45250 | 283 |
| 283 | 20231103 | 134900 | 11043933950 | 45350 | 45350 | 45400 | 45300 | 431 |
| 284 | 20231103 | 134800 | 11024396850 | 45300 | 45350 | 45350 | 45300 | 300 |
| 285 | 20231103 | 134700 | 11010797450 | 45300 | 45300 | 45350 | 45250 | 367 |
| 286 | 20231103 | 134600 | 10994171150 | 45300 | 45300 | 45300 | 45250 | 415 |
| 287 | 20231103 | 134500 | 10975378200 | 45300 | 45300 | 45350 | 45250 | 472 |
| 288 | 20231103 | 134400 | 10954005550 | 45300 | 45300 | 45300 | 45250 | 336 |
| 289 | 20231103 | 134300 | 10938790300 | 45300 | 45300 | 45350 | 45250 | 193 |
| 290 | 20231103 | 134200 | 10930046750 | 45300 | 45350 | 45350 | 45250 | 296 |
| 291 | 20231103 | 134100 | 10916632550 | 45250 | 45250 | 45300 | 45250 | 242 |
| 292 | 20231103 | 134000 | 10905678700 | 45300 | 45200 | 45300 | 45200 | 288 |
| 293 | 20231103 | 133900 | 10892651700 | 45200 | 45100 | 45200 | 45100 | 356 |
| 294 | 20231103 | 133800 | 10876578450 | 45150 | 45250 | 45250 | 45150 | 274 |
| 295 | 20231103 | 133700 | 10864190550 | 45200 | 45200 | 45250 | 45200 | 223 |
| 296 | 20231103 | 133600 | 10854107100 | 45250 | 45250 | 45300 | 45200 | 209 |
| 297 | 20231103 | 133500 | 10844643550 | 45250 | 45250 | 45250 | 45200 | 395 |
| 298 | 20231103 | 133400 | 10826783050 | 45250 | 45150 | 45250 | 45150 | 248 |
| 299 | 20231103 | 133300 | 10815572650 | 45150 | 45250 | 45250 | 45150 | 460 |
| 300 | 20231103 | 133200 | 10794787150 | 45250 | 45150 | 45250 | 45100 | 332 |
| 301 | 20231103 | 133100 | 10779783450 | 45150 | 44900 | 45150 | 44850 | 2079 |
| 302 | 20231103 | 133000 | 10686227850 | 44900 | 44850 | 44900 | 44800 | 231 |
| 303 | 20231103 | 132900 | 10675865200 | 44850 | 44850 | 44900 | 44800 | 360 |
| 304 | 20231103 | 132800 | 10659723900 | 44900 | 44850 | 44900 | 44850 | 151 |
| 305 | 20231103 | 132700 | 10652945900 | 44900 | 44850 | 44900 | 44850 | 472 |
| 306 | 20231103 | 132600 | 10631753900 | 44900 | 44750 | 44900 | 44750 | 230 |
| 307 | 20231103 | 132500 | 10621442450 | 44700 | 45200 | 45200 | 44700 | 2020 |
| 308 | 20231103 | 132400 | 10530773100 | 45200 | 45300 | 45300 | 45150 | 138 |
| 309 | 20231103 | 132300 | 10524531350 | 45300 | 45250 | 45300 | 45200 | 314 |
| 310 | 20231103 | 132200 | 10510327150 | 45250 | 45250 | 45300 | 45200 | 381 |
| 311 | 20231103 | 132100 | 10493075100 | 45250 | 45200 | 45250 | 45200 | 203 |
| 312 | 20231103 | 132000 | 10483896550 | 45200 | 45150 | 45200 | 45000 | 922 |
| 313 | 20231103 | 131900 | 10442361950 | 45150 | 45150 | 45150 | 45000 | 1110 |
| 314 | 20231103 | 131800 | 10392385750 | 45000 | 45200 | 45200 | 45000 | 1796 |
| 315 | 20231103 | 131700 | 10311463150 | 45200 | 45300 | 45300 | 45150 | 1557 |
| 316 | 20231103 | 131600 | 10241085250 | 45300 | 45300 | 45300 | 45250 | 291 |
| 317 | 20231103 | 131500 | 10227911600 | 45250 | 45250 | 45300 | 45200 | 297 |
| 318 | 20231103 | 131400 | 10214470000 | 45200 | 45250 | 45300 | 45200 | 441 |
| 319 | 20231103 | 131300 | 10194504650 | 45250 | 45250 | 45300 | 45250 | 214 |
| 320 | 20231103 | 131200 | 10184816950 | 45250 | 45300 | 45300 | 45200 | 423 |
| 321 | 20231103 | 131100 | 10165690300 | 45250 | 45400 | 45400 | 45200 | 432 |
| 322 | 20231103 | 131000 | 10146133500 | 45400 | 45350 | 45400 | 45350 | 127 |
| 323 | 20231103 | 130900 | 10140368350 | 45350 | 45300 | 45400 | 45300 | 293 |
| 324 | 20231103 | 130800 | 10127086150 | 45350 | 45350 | 45350 | 45300 | 135 |
| 325 | 20231103 | 130700 | 10120964000 | 45350 | 45400 | 45400 | 45300 | 198 |
| 326 | 20231103 | 130600 | 10111979000 | 45450 | 45350 | 45450 | 45300 | 401 |
| 327 | 20231103 | 130500 | 10093776650 | 45300 | 45350 | 45450 | 45300 | 1492 |
| 328 | 20231103 | 130400 | 10026171800 | 45400 | 45400 | 45400 | 45350 | 290 |
| 329 | 20231103 | 130300 | 10013012650 | 45400 | 45550 | 45550 | 45400 | 412 |
| 330 | 20231103 | 130200 | 9994273700 | 45550 | 45600 | 45600 | 45550 | 194 |
| 331 | 20231103 | 130100 | 9985434950 | 45600 | 45650 | 45650 | 45550 | 174 |
| 332 | 20231103 | 130000 | 9977504700 | 45600 | 45600 | 45650 | 45600 | 266 |
| 333 | 20231103 | 125900 | 9965371850 | 45650 | 45650 | 45650 | 45600 | 199 |
| 334 | 20231103 | 125800 | 9956287550 | 45650 | 45600 | 45650 | 45550 | 1795 |
| 335 | 20231103 | 125700 | 9874434500 | 45600 | 45550 | 45600 | 45550 | 190 |
| 336 | 20231103 | 125600 | 9865770900 | 45550 | 45550 | 45600 | 45550 | 510 |
| 337 | 20231103 | 125500 | 9842516250 | 45550 | 45550 | 45600 | 45500 | 216 |
| 338 | 20231103 | 125400 | 9832676700 | 45550 | 45550 | 45550 | 45550 | 236 |
| 339 | 20231103 | 125300 | 9821926900 | 45550 | 45500 | 45550 | 45500 | 139 |
| 340 | 20231103 | 125200 | 9815598900 | 45500 | 45500 | 45550 | 45500 | 355 |
| 341 | 20231103 | 125100 | 9799442100 | 45500 | 45600 | 45600 | 45500 | 121 |
| 342 | 20231103 | 125000 | 9793929750 | 45600 | 45550 | 45600 | 45500 | 164 |
| 343 | 20231103 | 124900 | 9786459550 | 45550 | 45550 | 45550 | 45500 | 594 |
| 344 | 20231103 | 124800 | 9759421250 | 45550 | 45450 | 45550 | 45300 | 656 |
| 345 | 20231103 | 124700 | 9729596150 | 45400 | 45500 | 45500 | 45400 | 151 |
| 346 | 20231103 | 124600 | 9722736950 | 45500 | 45450 | 45500 | 45450 | 224 |
| 347 | 20231103 | 124500 | 9712546900 | 45500 | 45500 | 45500 | 45450 | 54 |
| 348 | 20231103 | 124400 | 9710090100 | 45550 | 45550 | 45550 | 45400 | 225 |
| 349 | 20231103 | 124300 | 9699862000 | 45550 | 45550 | 45550 | 45500 | 63 |
| 350 | 20231103 | 124200 | 9696992450 | 45550 | 45550 | 45550 | 45450 | 118 |
| 351 | 20231103 | 124100 | 9691620900 | 45550 | 45550 | 45550 | 45450 | 455 |
| 352 | 20231103 | 124000 | 9670913350 | 45550 | 45550 | 45550 | 45500 | 165 |
| 353 | 20231103 | 123900 | 9663401200 | 45550 | 45550 | 45550 | 45500 | 44 |
| 354 | 20231103 | 123800 | 9661397500 | 45550 | 45550 | 45550 | 45500 | 192 |
| 355 | 20231103 | 123700 | 9652657700 | 45500 | 45550 | 45600 | 45500 | 179 |
| 356 | 20231103 | 123600 | 9644501450 | 45600 | 45500 | 45600 | 45450 | 246 |
| 357 | 20231103 | 123500 | 9633300100 | 45550 | 45450 | 45550 | 45400 | 229 |
| 358 | 20231103 | 123400 | 9622884550 | 45450 | 45500 | 45550 | 45450 | 106 |
| 359 | 20231103 | 123300 | 9618061150 | 45500 | 45500 | 45500 | 45450 | 90 |
| 360 | 20231103 | 123200 | 9613968150 | 45550 | 45400 | 45550 | 45300 | 319 |
| 361 | 20231103 | 123100 | 9599465700 | 45400 | 45300 | 45400 | 45250 | 282 |
| 362 | 20231103 | 123000 | 9586679150 | 45400 | 45400 | 45450 | 45250 | 430 |
| 363 | 20231103 | 122900 | 9567205750 | 45450 | 45450 | 45450 | 45250 | 433 |
| 364 | 20231103 | 122800 | 9547569200 | 45400 | 45400 | 45450 | 45300 | 626 |
| 365 | 20231103 | 122700 | 9519149900 | 45400 | 45500 | 45500 | 45400 | 96 |
| 366 | 20231103 | 122600 | 9514782600 | 45500 | 45500 | 45500 | 45450 | 74 |
| 367 | 20231103 | 122500 | 9511415650 | 45500 | 45400 | 45500 | 45250 | 588 |
| 368 | 20231103 | 122400 | 9484755000 | 45450 | 45550 | 45550 | 45450 | 334 |
| 369 | 20231103 | 122300 | 9469562800 | 45550 | 45550 | 45600 | 45500 | 1032 |
| 370 | 20231103 | 122200 | 9422595300 | 45550 | 45700 | 45700 | 45550 | 497 |
| 371 | 20231103 | 122100 | 9399915800 | 45700 | 45750 | 45750 | 45700 | 93 |
| 372 | 20231103 | 122000 | 9395662650 | 45700 | 45700 | 45750 | 45700 | 307 |
| 373 | 20231103 | 121900 | 9381626850 | 45750 | 45700 | 45750 | 45600 | 163 |
| 374 | 20231103 | 121800 | 9374175300 | 45700 | 45700 | 45800 | 45700 | 176 |
| 375 | 20231103 | 121700 | 9366127150 | 45700 | 45500 | 45700 | 45500 | 512 |
| 376 | 20231103 | 121600 | 9342800600 | 45550 | 45500 | 45550 | 45500 | 226 |
| 377 | 20231103 | 121500 | 9332515850 | 45500 | 45800 | 45850 | 45450 | 966 |
| 378 | 20231103 | 121400 | 9288459100 | 45800 | 45950 | 45950 | 45800 | 1623 |
| 379 | 20231103 | 121300 | 9213977500 | 46000 | 46000 | 46000 | 45900 | 479 |
| 380 | 20231103 | 121200 | 9191963800 | 46000 | 46000 | 46000 | 45950 | 160 |
| 381 | 20231103 | 121100 | 9184604050 | 46000 | 45900 | 46000 | 45900 | 467 |
| 382 | 20231103 | 121000 | 9163124000 | 45900 | 45900 | 46000 | 45900 | 260 |
| 383 | 20231103 | 120900 | 9151176950 | 45900 | 45950 | 45950 | 45900 | 262 |
| 384 | 20231103 | 120800 | 9139138150 | 45950 | 45950 | 45950 | 45900 | 89 |
| 385 | 20231103 | 120700 | 9135048800 | 45950 | 45900 | 45950 | 45900 | 395 |
| 386 | 20231103 | 120600 | 9116916650 | 45900 | 45900 | 45900 | 45850 | 353 |
| 387 | 20231103 | 120500 | 9100724400 | 45900 | 45850 | 45900 | 45850 | 473 |
| 388 | 20231103 | 120400 | 9079022300 | 45900 | 45950 | 45950 | 45900 | 192 |
| 389 | 20231103 | 120300 | 9070207400 | 45950 | 46000 | 46000 | 45900 | 388 |
| 390 | 20231103 | 120200 | 9052383900 | 45950 | 45950 | 46000 | 45950 | 1030 |
| 391 | 20231103 | 120100 | 9005043100 | 45950 | 45850 | 46000 | 45800 | 5763 |
| 392 | 20231103 | 120000 | 8740476250 | 45850 | 45750 | 45900 | 45750 | 2482 |
| 393 | 20231103 | 115900 | 8626740250 | 45750 | 45750 | 45800 | 45750 | 304 |
| 394 | 20231103 | 115800 | 8612817800 | 45750 | 45800 | 45800 | 45700 | 307 |
| 395 | 20231103 | 115700 | 8598764050 | 45750 | 45750 | 45750 | 45700 | 198 |
| 396 | 20231103 | 115600 | 8589705700 | 45750 | 45750 | 45750 | 45700 | 423 |
| 397 | 20231103 | 115500 | 8570353500 | 45800 | 45750 | 45800 | 45750 | 538 |
| 398 | 20231103 | 115400 | 8545724050 | 45750 | 45750 | 45800 | 45750 | 856 |
| 399 | 20231103 | 115300 | 8506560900 | 45750 | 45700 | 45750 | 45650 | 864 |
| 400 | 20231103 | 115200 | 8467077900 | 45700 | 45650 | 45700 | 45650 | 405 |
| 401 | 20231103 | 115100 | 8448574250 | 45650 | 45700 | 45700 | 45650 | 187 |
| 402 | 20231103 | 115000 | 8440029750 | 45650 | 45650 | 45700 | 45650 | 136 |
| 403 | 20231103 | 114900 | 8433815650 | 45700 | 45650 | 45700 | 45650 | 301 |
| 404 | 20231103 | 114800 | 8420066250 | 45650 | 45700 | 45700 | 45650 | 163 |
| 405 | 20231103 | 114700 | 8412619050 | 45700 | 45700 | 45700 | 45650 | 256 |
| 406 | 20231103 | 114600 | 8400920000 | 45700 | 45700 | 45700 | 45650 | 451 |
| 407 | 20231103 | 114500 | 8380312050 | 45700 | 45650 | 45700 | 45650 | 504 |
| 408 | 20231103 | 114400 | 8357285150 | 45650 | 45500 | 45700 | 45500 | 2206 |
| 409 | 20231103 | 114300 | 8256615600 | 45550 | 45500 | 45550 | 45500 | 169 |
| 410 | 20231103 | 114200 | 8248921100 | 45550 | 45600 | 45600 | 45500 | 669 |
| 411 | 20231103 | 114100 | 8218449950 | 45600 | 45600 | 45600 | 45550 | 353 |
| 412 | 20231103 | 114000 | 8202360400 | 45550 | 45550 | 45600 | 45550 | 795 |
| 413 | 20231103 | 113900 | 8166131700 | 45500 | 45500 | 45550 | 45500 | 290 |
| 414 | 20231103 | 113800 | 8152928350 | 45500 | 45450 | 45500 | 45450 | 82 |
| 415 | 20231103 | 113700 | 8149197500 | 45450 | 45450 | 45500 | 45400 | 262 |
| 416 | 20231103 | 113600 | 8137288850 | 45450 | 45550 | 45600 | 45450 | 810 |
| 417 | 20231103 | 113500 | 8100408400 | 45600 | 45450 | 45600 | 45450 | 600 |
| 418 | 20231103 | 113400 | 8073082700 | 45500 | 45350 | 45500 | 45300 | 222 |
| 419 | 20231103 | 113300 | 8063006650 | 45300 | 45500 | 45500 | 45150 | 535 |
| 420 | 20231103 | 113200 | 8038756550 | 45450 | 45550 | 45600 | 45450 | 737 |
| 421 | 20231103 | 113100 | 8005225550 | 45550 | 45550 | 45600 | 45550 | 633 |
| 422 | 20231103 | 113000 | 7976388250 | 45550 | 45600 | 45650 | 45550 | 873 |
| 423 | 20231103 | 112900 | 7936585050 | 45600 | 45650 | 45650 | 45550 | 639 |
| 424 | 20231103 | 112800 | 7907445600 | 45600 | 45650 | 45650 | 45550 | 717 |
| 425 | 20231103 | 112700 | 7874746600 | 45600 | 45600 | 45600 | 45550 | 1702 |
| 426 | 20231103 | 112600 | 7797156900 | 45600 | 45400 | 45600 | 45350 | 3940 |
| 427 | 20231103 | 112500 | 7617961800 | 45400 | 45250 | 45450 | 45250 | 3610 |
| 428 | 20231103 | 112400 | 7454278600 | 45300 | 45300 | 45300 | 45300 | 0 |
| 429 | 20231103 | 112300 | 7454278600 | 45300 | 45250 | 45300 | 45250 | 1253 |
| 430 | 20231103 | 112200 | 7397518650 | 45300 | 45300 | 45300 | 45250 | 1322 |
| 431 | 20231103 | 112100 | 7337651250 | 45250 | 45150 | 45300 | 45150 | 1934 |
| 432 | 20231103 | 112000 | 7250193900 | 45150 | 45050 | 45150 | 45050 | 2332 |
| 433 | 20231103 | 111900 | 7144998200 | 45050 | 45100 | 45150 | 45050 | 489 |
| 434 | 20231103 | 111800 | 7122949100 | 45150 | 45200 | 45200 | 45100 | 765 |
| 435 | 20231103 | 111700 | 7088398050 | 45200 | 45150 | 45200 | 45150 | 1478 |
| 436 | 20231103 | 111600 | 7021629200 | 45150 | 45150 | 45150 | 45100 | 320 |
| 437 | 20231103 | 111500 | 7007190750 | 45100 | 45100 | 45150 | 45050 | 1873 |
| 438 | 20231103 | 111400 | 6922706200 | 45050 | 45000 | 45150 | 44950 | 5020 |
| 439 | 20231103 | 111300 | 6696497100 | 44950 | 44850 | 45000 | 44850 | 2203 |
| 440 | 20231103 | 111200 | 6597440750 | 44900 | 44950 | 45000 | 44850 | 1927 |
| 441 | 20231103 | 111100 | 6510824550 | 45000 | 44850 | 45000 | 44800 | 8669 |
| 442 | 20231103 | 111000 | 6121302050 | 44850 | 44850 | 44900 | 44850 | 728 |
| 443 | 20231103 | 110900 | 6088650600 | 44850 | 44850 | 44900 | 44800 | 283 |
| 444 | 20231103 | 110800 | 6075955200 | 44850 | 44850 | 44900 | 44850 | 1789 |
| 445 | 20231103 | 110700 | 5995706100 | 44850 | 44750 | 44850 | 44750 | 1474 |
| 446 | 20231103 | 110600 | 5929661000 | 44750 | 44750 | 44800 | 44750 | 660 |
| 447 | 20231103 | 110500 | 5900115750 | 44800 | 44750 | 44800 | 44700 | 227 |
| 448 | 20231103 | 110400 | 5889955900 | 44750 | 44750 | 44800 | 44700 | 437 |
| 449 | 20231103 | 110300 | 5870402600 | 44750 | 44750 | 44800 | 44700 | 122 |
| 450 | 20231103 | 110200 | 5864940250 | 44750 | 44750 | 44800 | 44700 | 1322 |
| 451 | 20231103 | 110100 | 5805764650 | 44750 | 44700 | 44750 | 44600 | 566 |
| 452 | 20231103 | 110000 | 5780467400 | 44700 | 44650 | 44750 | 44600 | 263 |
| 453 | 20231103 | 105900 | 5768712150 | 44750 | 44650 | 44750 | 44600 | 509 |
| 454 | 20231103 | 105800 | 5745998800 | 44650 | 44800 | 44800 | 44650 | 493 |
| 455 | 20231103 | 105700 | 5723940350 | 44750 | 44650 | 44800 | 44650 | 1280 |
| 456 | 20231103 | 105600 | 5666680050 | 44650 | 44550 | 44700 | 44500 | 5736 |
| 457 | 20231103 | 105500 | 5410893350 | 44550 | 44550 | 44550 | 44500 | 154 |
| 458 | 20231103 | 105400 | 5404033350 | 44500 | 44500 | 44550 | 44450 | 911 |
| 459 | 20231103 | 105300 | 5363480850 | 44500 | 44500 | 44500 | 44450 | 261 |
| 460 | 20231103 | 105200 | 5351866800 | 44500 | 44400 | 44500 | 44350 | 1879 |
| 461 | 20231103 | 105100 | 5268379050 | 44400 | 44400 | 44400 | 44350 | 325 |
| 462 | 20231103 | 105000 | 5253949150 | 44350 | 44400 | 44500 | 44350 | 4420 |
| 463 | 20231103 | 104900 | 5057626050 | 44350 | 44350 | 44400 | 44350 | 140 |
| 464 | 20231103 | 104800 | 5051412050 | 44350 | 44350 | 44350 | 44300 | 313 |
| 465 | 20231103 | 104700 | 5037533400 | 44400 | 44400 | 44400 | 44300 | 258 |
| 466 | 20231103 | 104600 | 5026089750 | 44400 | 44350 | 44400 | 44300 | 355 |
| 467 | 20231103 | 104500 | 5010336600 | 44400 | 44300 | 44400 | 44300 | 577 |
| 468 | 20231103 | 104400 | 4984745300 | 44300 | 44400 | 44400 | 44300 | 347 |
| 469 | 20231103 | 104300 | 4969351150 | 44400 | 44250 | 44450 | 44250 | 3855 |
| 470 | 20231103 | 104200 | 4798354950 | 44250 | 44250 | 44300 | 44200 | 862 |
| 471 | 20231103 | 104100 | 4760215850 | 44250 | 44200 | 44250 | 44200 | 187 |
| 472 | 20231103 | 104000 | 4751946850 | 44250 | 44100 | 44250 | 44100 | 856 |
| 473 | 20231103 | 103900 | 4714130300 | 44100 | 44200 | 44200 | 44100 | 160 |
| 474 | 20231103 | 103800 | 4707066900 | 44150 | 44100 | 44150 | 44050 | 447 |
| 475 | 20231103 | 103700 | 4687340600 | 44100 | 44100 | 44100 | 43950 | 401 |
| 476 | 20231103 | 103600 | 4669683800 | 43950 | 44050 | 44100 | 43950 | 63 |
| 477 | 20231103 | 103500 | 4666910800 | 43950 | 43950 | 44100 | 43950 | 137 |
| 478 | 20231103 | 103400 | 4660874300 | 44000 | 43900 | 44000 | 43850 | 209 |
| 479 | 20231103 | 103300 | 4651694100 | 43900 | 43950 | 43950 | 43900 | 100 |
| 480 | 20231103 | 103200 | 4647299500 | 43850 | 43850 | 43950 | 43850 | 51 |
| 481 | 20231103 | 103100 | 4645058650 | 43950 | 43850 | 43950 | 43850 | 117 |
| 482 | 20231103 | 103000 | 4639923050 | 43850 | 43900 | 43900 | 43850 | 41 |
| 483 | 20231103 | 102900 | 4638123500 | 43850 | 43850 | 43850 | 43850 | 92 |
| 484 | 20231103 | 102800 | 4634089300 | 43900 | 43850 | 43900 | 43850 | 236 |
| 485 | 20231103 | 102700 | 4623734150 | 43850 | 43900 | 43900 | 43800 | 704 |
| 486 | 20231103 | 102600 | 4592883500 | 43900 | 43950 | 44000 | 43850 | 362 |
| 487 | 20231103 | 102500 | 4576975650 | 43950 | 43850 | 43950 | 43850 | 38 |
| 488 | 20231103 | 102400 | 4575306750 | 43900 | 44000 | 44000 | 43900 | 242 |
| 489 | 20231103 | 102300 | 4564661450 | 44000 | 44150 | 44200 | 44000 | 536 |
| 490 | 20231103 | 102200 | 4541009450 | 44150 | 44150 | 44200 | 44150 | 309 |
| 491 | 20231103 | 102100 | 4527365850 | 44200 | 44200 | 44300 | 44200 | 448 |
| 492 | 20231103 | 102000 | 4507562400 | 44300 | 44250 | 44350 | 44250 | 788 |
| 493 | 20231103 | 101900 | 4472673150 | 44250 | 44250 | 44250 | 44250 | 14 |
| 494 | 20231103 | 101800 | 4472053650 | 44300 | 44250 | 44300 | 44250 | 37 |
| 495 | 20231103 | 101700 | 4470415300 | 44250 | 44250 | 44250 | 44200 | 287 |
| 496 | 20231103 | 101600 | 4457715600 | 44250 | 44250 | 44300 | 44250 | 70 |
| 497 | 20231103 | 101500 | 4454614900 | 44200 | 44200 | 44300 | 44200 | 112 |
| 498 | 20231103 | 101400 | 4449658950 | 44200 | 44300 | 44350 | 44200 | 1242 |
| 499 | 20231103 | 101300 | 4394727000 | 44300 | 44350 | 44350 | 44300 | 113 |
| 500 | 20231103 | 101200 | 4389715900 | 44350 | 44400 | 44400 | 44250 | 442 |
| 501 | 20231103 | 101100 | 4370103650 | 44400 | 44450 | 44450 | 44400 | 174 |
| 502 | 20231103 | 101000 | 4362375650 | 44400 | 44300 | 44450 | 44300 | 1414 |
| 503 | 20231103 | 100900 | 4299621250 | 44300 | 44250 | 44300 | 44250 | 485 |
| 504 | 20231103 | 100800 | 4278145700 | 44200 | 44200 | 44200 | 44200 | 279 |
| 505 | 20231103 | 100700 | 4265813900 | 44200 | 44250 | 44250 | 44200 | 180 |
| 506 | 20231103 | 100600 | 4257852550 | 44250 | 44300 | 44300 | 44250 | 77 |
| 507 | 20231103 | 100500 | 4254442700 | 44300 | 44200 | 44350 | 44200 | 1463 |
| 508 | 20231103 | 100400 | 4189648450 | 44200 | 44200 | 44250 | 44150 | 350 |
| 509 | 20231103 | 100300 | 4174178950 | 44200 | 44150 | 44250 | 44150 | 255 |
| 510 | 20231103 | 100200 | 4162903650 | 44250 | 44150 | 44300 | 44150 | 1845 |
| 511 | 20231103 | 100100 | 4081339400 | 44150 | 44200 | 44250 | 44150 | 403 |
| 512 | 20231103 | 100000 | 4063530050 | 44200 | 44200 | 44250 | 44200 | 337 |
| 513 | 20231103 | 095900 | 4048620750 | 44250 | 44150 | 44250 | 44100 | 619 |
| 514 | 20231103 | 095800 | 4021275800 | 44150 | 44150 | 44150 | 44150 | 108 |
| 515 | 20231103 | 095700 | 4016507600 | 44100 | 44150 | 44150 | 44100 | 297 |
| 516 | 20231103 | 095600 | 4003396200 | 44150 | 44150 | 44200 | 44100 | 261 |
| 517 | 20231103 | 095500 | 3991868600 | 44150 | 44250 | 44250 | 44150 | 293 |
| 518 | 20231103 | 095400 | 3978916700 | 44250 | 44400 | 44400 | 44250 | 486 |
| 519 | 20231103 | 095300 | 3957365650 | 44350 | 44400 | 44400 | 44350 | 286 |
| 520 | 20231103 | 095200 | 3944670500 | 44400 | 44400 | 44450 | 44400 | 783 |
| 521 | 20231103 | 095100 | 3909891450 | 44400 | 44150 | 44400 | 44150 | 1600 |
| 522 | 20231103 | 095000 | 3839075800 | 44150 | 44150 | 44200 | 44150 | 455 |
| 523 | 20231103 | 094900 | 3818984700 | 44150 | 44100 | 44200 | 44100 | 226 |
| 524 | 20231103 | 094800 | 3809005500 | 44150 | 44000 | 44150 | 44000 | 911 |
| 525 | 20231103 | 094700 | 3768870600 | 44000 | 43800 | 44050 | 43800 | 216 |
| 526 | 20231103 | 094600 | 3759371400 | 43950 | 43800 | 43950 | 43800 | 1047 |
| 527 | 20231103 | 094500 | 3713462950 | 43850 | 43950 | 43950 | 43850 | 1982 |
| 528 | 20231103 | 094400 | 3626456900 | 44000 | 44100 | 44100 | 43950 | 286 |
| 529 | 20231103 | 094300 | 3613858950 | 44100 | 43950 | 44100 | 43800 | 1494 |
| 530 | 20231103 | 094200 | 3548125150 | 43800 | 44200 | 44250 | 43800 | 1121 |
| 531 | 20231103 | 094100 | 3498719200 | 44200 | 44300 | 44400 | 44200 | 685 |
| 532 | 20231103 | 094000 | 3468397550 | 44300 | 44450 | 44450 | 44300 | 402 |
| 533 | 20231103 | 093900 | 3450547850 | 44450 | 44400 | 44500 | 44350 | 2426 |
| 534 | 20231103 | 093800 | 3342729750 | 44400 | 44350 | 44500 | 44350 | 1789 |
| 535 | 20231103 | 093700 | 3263199650 | 44350 | 44550 | 44650 | 44300 | 4484 |
| 536 | 20231103 | 093600 | 3063494650 | 44550 | 44350 | 44600 | 44350 | 2619 |
| 537 | 20231103 | 093500 | 2947010800 | 44350 | 44250 | 44450 | 44200 | 2567 |
| 538 | 20231103 | 093400 | 2833299100 | 44250 | 43800 | 44250 | 43750 | 8600 |
| 539 | 20231103 | 093300 | 2454800450 | 43800 | 43800 | 43850 | 43750 | 522 |
| 540 | 20231103 | 093200 | 2431933800 | 43800 | 43700 | 43800 | 43700 | 1112 |
| 541 | 20231103 | 093100 | 2383260350 | 43750 | 43750 | 43800 | 43700 | 992 |
| 542 | 20231103 | 093000 | 2339867950 | 43800 | 43750 | 43850 | 43750 | 445 |
| 543 | 20231103 | 092900 | 2320378200 | 43800 | 43750 | 43850 | 43750 | 1267 |
| 544 | 20231103 | 092800 | 2264872800 | 43800 | 43750 | 43800 | 43700 | 1746 |
| 545 | 20231103 | 092700 | 2188459800 | 43700 | 43450 | 43700 | 43400 | 3965 |
| 546 | 20231103 | 092600 | 2015466850 | 43450 | 43550 | 43600 | 43350 | 1311 |
| 547 | 20231103 | 092500 | 1958445150 | 43600 | 43450 | 43650 | 43400 | 2022 |
| 548 | 20231103 | 092400 | 1870355750 | 43450 | 43450 | 43600 | 43400 | 2843 |
| 549 | 20231103 | 092300 | 1746659150 | 43500 | 43300 | 43500 | 43300 | 3094 |
| 550 | 20231103 | 092200 | 1612332950 | 43350 | 43100 | 43350 | 43100 | 2597 |
| 551 | 20231103 | 092100 | 1500106900 | 43050 | 43050 | 43200 | 43000 | 1112 |
| 552 | 20231103 | 092000 | 1452135600 | 43000 | 43050 | 43100 | 43000 | 706 |
| 553 | 20231103 | 091900 | 1421757000 | 43050 | 43100 | 43100 | 43050 | 896 |
| 554 | 20231103 | 091800 | 1383141250 | 43100 | 43050 | 43150 | 43050 | 797 |
| 555 | 20231103 | 091700 | 1348786900 | 43050 | 43100 | 43100 | 43050 | 642 |
| 556 | 20231103 | 091600 | 1321137550 | 43100 | 43150 | 43200 | 43050 | 1948 |
| 557 | 20231103 | 091500 | 1237106200 | 43100 | 43050 | 43100 | 43000 | 1075 |
| 558 | 20231103 | 091400 | 1190795300 | 43100 | 43000 | 43100 | 42900 | 1569 |
| 559 | 20231103 | 091300 | 1123207550 | 43050 | 42950 | 43050 | 42850 | 2138 |
| 560 | 20231103 | 091200 | 1031286450 | 42950 | 42800 | 42950 | 42750 | 2100 |
| 561 | 20231103 | 091100 | 941365050 | 42800 | 42850 | 42850 | 42750 | 368 |
| 562 | 20231103 | 091000 | 925596700 | 42850 | 42750 | 43000 | 42750 | 3614 |
| 563 | 20231103 | 090900 | 770578850 | 42750 | 42550 | 42800 | 42550 | 2476 |
| 564 | 20231103 | 090800 | 664856250 | 42700 | 42450 | 42700 | 42450 | 2930 |
| 565 | 20231103 | 090700 | 540210350 | 42450 | 42250 | 42450 | 42200 | 2519 |
| 566 | 20231103 | 090600 | 433585900 | 42300 | 42050 | 42350 | 42050 | 1947 |
| 567 | 20231103 | 090500 | 351405850 | 42050 | 42150 | 42150 | 42000 | 183 |
| 568 | 20231103 | 090400 | 343713250 | 42200 | 42000 | 42200 | 42000 | 1348 |
| 569 | 20231103 | 090300 | 286950550 | 42100 | 42000 | 42150 | 41750 | 1601 |
| 570 | 20231103 | 090200 | 219631350 | 42000 | 41800 | 42050 | 41800 | 3267 |
| 571 | 20231103 | 090100 | 82606300 | 41800 | 41250 | 41800 | 41250 | 685 |
| 572 | 20231103 | 090000 | 54165000 | 41350 | 41200 | 41350 | 41200 | 1314 |