32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 3 | 20231103 | 185100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20231103 | 185000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20231103 | 184900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20231103 | 184800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20231103 | 184700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20231103 | 184600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20231103 | 184500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20231103 | 184400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20231103 | 184300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20231103 | 184200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20231103 | 184100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20231103 | 184000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20231103 | 183900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20231103 | 183800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20231103 | 183700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20231103 | 183600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20231103 | 183500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20231103 | 183400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20231103 | 183300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20231103 | 183200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20231103 | 183100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20231103 | 183000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20231103 | 182900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20231103 | 182800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20231103 | 182700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20231103 | 182600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20231103 | 182500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20231103 | 182400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20231103 | 182300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20231103 | 182200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 33 | 20231103 | 182100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20231103 | 182000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20231103 | 181900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20231103 | 181800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20231103 | 181700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20231103 | 181600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20231103 | 181500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20231103 | 181400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20231103 | 181300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20231103 | 181200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20231103 | 181100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20231103 | 181000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20231103 | 180900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20231103 | 180800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20231103 | 180700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20231103 | 180600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20231103 | 180500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20231103 | 180400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20231103 | 180300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20231103 | 180200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20231103 | 180100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20231103 | 180000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20231103 | 175900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20231103 | 175800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20231103 | 175700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20231103 | 175600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20231103 | 175500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20231103 | 175400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20231103 | 175300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20231103 | 175200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 63 | 20231103 | 175100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20231103 | 175000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20231103 | 174900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20231103 | 174800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20231103 | 174700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20231103 | 174600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20231103 | 174500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20231103 | 174400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20231103 | 174300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20231103 | 174200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20231103 | 174100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20231103 | 174000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20231103 | 173900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20231103 | 173800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20231103 | 173700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20231103 | 173600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20231103 | 173500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20231103 | 173400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20231103 | 173300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20231103 | 173200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20231103 | 173100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20231103 | 173000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20231103 | 172900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20231103 | 172800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20231103 | 172700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20231103 | 172600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20231103 | 172500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20231103 | 172400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20231103 | 172300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20231103 | 172200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 93 | 20231103 | 172100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20231103 | 172000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20231103 | 171900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20231103 | 171800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20231103 | 171700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20231103 | 171600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20231103 | 171500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20231103 | 171400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20231103 | 171300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20231103 | 171200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20231103 | 171100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20231103 | 171000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20231103 | 170900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20231103 | 170800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20231103 | 170700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20231103 | 170600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20231103 | 170500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20231103 | 170400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20231103 | 170300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20231103 | 170200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20231103 | 170100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20231103 | 170000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20231103 | 165900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20231103 | 165800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20231103 | 165700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20231103 | 165600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20231103 | 165500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20231103 | 165400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20231103 | 165300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20231103 | 165200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 123 | 20231103 | 165100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20231103 | 165000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20231103 | 164900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20231103 | 164800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20231103 | 164700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20231103 | 164600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20231103 | 164500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20231103 | 164400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20231103 | 164300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20231103 | 164200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20231103 | 164100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20231103 | 164000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20231103 | 163900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20231103 | 163800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20231103 | 163700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20231103 | 163600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20231103 | 163500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20231103 | 163400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20231103 | 163300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20231103 | 163200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20231103 | 163100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20231103 | 163000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20231103 | 162900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20231103 | 162800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20231103 | 162700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20231103 | 162600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20231103 | 162500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20231103 | 162400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20231103 | 162300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20231103 | 162200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 153 | 20231103 | 162100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20231103 | 162000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20231103 | 161900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20231103 | 161800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20231103 | 161700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20231103 | 161600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20231103 | 161500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20231103 | 161400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20231103 | 161300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20231103 | 161200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20231103 | 161100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20231103 | 161000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20231103 | 160900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20231103 | 160800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20231103 | 160700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20231103 | 160600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20231103 | 160500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20231103 | 160400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20231103 | 160300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20231103 | 160200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20231103 | 160100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20231103 | 160000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20231103 | 155900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20231103 | 155800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20231103 | 155700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20231103 | 155600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20231103 | 155500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20231103 | 155400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20231103 | 155300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20231103 | 155200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 183 | 20231103 | 155100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20231103 | 155000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20231103 | 154900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20231103 | 154800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20231103 | 154700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20231103 | 154600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20231103 | 154500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20231103 | 154400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20231103 | 154300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20231103 | 154200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20231103 | 154100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20231103 | 154000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20231103 | 153900 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20231103 | 153800 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20231103 | 153700 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20231103 | 153600 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20231103 | 153500 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20231103 | 153400 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20231103 | 153300 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20231103 | 153200 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20231103 | 153100 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20231103 | 153000 | 13251991500 | 22450 | 22450 | 22450 | 22450 | 8335 |
| 205 | 20231103 | 152900 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20231103 | 152800 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20231103 | 152700 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20231103 | 152600 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20231103 | 152500 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20231103 | 152400 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20231103 | 152300 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20231103 | 152200 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 213 | 20231103 | 152100 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20231103 | 152000 | 13064870750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20231103 | 151900 | 13064870750 | 22500 | 22450 | 22500 | 22450 | 1136 |
| 216 | 20231103 | 151800 | 13039354750 | 22450 | 22500 | 22500 | 22450 | 191 |
| 217 | 20231103 | 151700 | 13035057400 | 22500 | 22550 | 22550 | 22500 | 4135 |
| 218 | 20231103 | 151600 | 12941991050 | 22550 | 22550 | 22550 | 22500 | 605 |
| 219 | 20231103 | 151500 | 12928367050 | 22500 | 22550 | 22600 | 22500 | 636 |
| 220 | 20231103 | 151400 | 12914028500 | 22550 | 22500 | 22550 | 22500 | 211 |
| 221 | 20231103 | 151300 | 12909277750 | 22600 | 22550 | 22600 | 22500 | 703 |
| 222 | 20231103 | 151200 | 12893427600 | 22550 | 22550 | 22550 | 22500 | 737 |
| 223 | 20231103 | 151100 | 12876818250 | 22550 | 22550 | 22550 | 22550 | 1279 |
| 224 | 20231103 | 151000 | 12847976800 | 22550 | 22550 | 22550 | 22500 | 618 |
| 225 | 20231103 | 150900 | 12834040950 | 22550 | 22500 | 22550 | 22500 | 2255 |
| 226 | 20231103 | 150800 | 12783194500 | 22500 | 22550 | 22550 | 22500 | 341 |
| 227 | 20231103 | 150700 | 12775520400 | 22550 | 22550 | 22550 | 22550 | 627 |
| 228 | 20231103 | 150600 | 12761381550 | 22550 | 22550 | 22550 | 22500 | 161 |
| 229 | 20231103 | 150500 | 12757756100 | 22550 | 22550 | 22550 | 22500 | 437 |
| 230 | 20231103 | 150400 | 12747911750 | 22550 | 22550 | 22550 | 22500 | 704 |
| 231 | 20231103 | 150300 | 12732037050 | 22500 | 22550 | 22550 | 22500 | 93 |
| 232 | 20231103 | 150200 | 12729943700 | 22500 | 22500 | 22550 | 22500 | 286 |
| 233 | 20231103 | 150100 | 12723507700 | 22550 | 22550 | 22550 | 22500 | 264 |
| 234 | 20231103 | 150000 | 12717555900 | 22550 | 22500 | 22550 | 22500 | 1941 |
| 235 | 20231103 | 145900 | 12673846400 | 22450 | 22500 | 22500 | 22450 | 161 |
| 236 | 20231103 | 145800 | 12670231600 | 22450 | 22400 | 22500 | 22400 | 1332 |
| 237 | 20231103 | 145700 | 12640328600 | 22400 | 22400 | 22450 | 22400 | 568 |
| 238 | 20231103 | 145600 | 12627579650 | 22400 | 22450 | 22450 | 22400 | 75 |
| 239 | 20231103 | 145500 | 12625898150 | 22450 | 22450 | 22450 | 22450 | 163 |
| 240 | 20231103 | 145400 | 12622238800 | 22450 | 22400 | 22450 | 22400 | 656 |
| 241 | 20231103 | 145300 | 12607515100 | 22450 | 22450 | 22450 | 22400 | 103 |
| 242 | 20231103 | 145200 | 12605202800 | 22400 | 22400 | 22400 | 22350 | 709 |
| 243 | 20231103 | 145100 | 12589322450 | 22350 | 22400 | 22400 | 22350 | 650 |
| 244 | 20231103 | 145000 | 12574767450 | 22400 | 22400 | 22400 | 22400 | 2647 |
| 245 | 20231103 | 144900 | 12515474650 | 22400 | 22450 | 22450 | 22400 | 93 |
| 246 | 20231103 | 144800 | 12513389850 | 22400 | 22450 | 22450 | 22400 | 295 |
| 247 | 20231103 | 144700 | 12506781750 | 22400 | 22450 | 22450 | 22400 | 143 |
| 248 | 20231103 | 144600 | 12503577150 | 22400 | 22400 | 22450 | 22400 | 1874 |
| 249 | 20231103 | 144500 | 12461599500 | 22450 | 22450 | 22450 | 22450 | 1030 |
| 250 | 20231103 | 144400 | 12438476000 | 22450 | 22500 | 22500 | 22450 | 536 |
| 251 | 20231103 | 144300 | 12426417150 | 22500 | 22550 | 22550 | 22500 | 495 |
| 252 | 20231103 | 144200 | 12415278900 | 22500 | 22500 | 22500 | 22500 | 1 |
| 253 | 20231103 | 144100 | 12415256400 | 22550 | 22500 | 22550 | 22500 | 378 |
| 254 | 20231103 | 144000 | 12406740800 | 22500 | 22550 | 22600 | 22500 | 2387 |
| 255 | 20231103 | 143900 | 12352909900 | 22550 | 22500 | 22550 | 22500 | 103 |
| 256 | 20231103 | 143800 | 12350587800 | 22500 | 22500 | 22500 | 22500 | 2488 |
| 257 | 20231103 | 143700 | 12294607800 | 22450 | 22450 | 22450 | 22450 | 54 |
| 258 | 20231103 | 143600 | 12293395500 | 22450 | 22500 | 22500 | 22450 | 180 |
| 259 | 20231103 | 143500 | 12289349050 | 22500 | 22500 | 22500 | 22500 | 30 |
| 260 | 20231103 | 143400 | 12288674050 | 22450 | 22450 | 22450 | 22450 | 659 |
| 261 | 20231103 | 143300 | 12273879500 | 22500 | 22450 | 22500 | 22450 | 257 |
| 262 | 20231103 | 143200 | 12268109750 | 22450 | 22450 | 22450 | 22450 | 1 |
| 263 | 20231103 | 143100 | 12268087300 | 22450 | 22450 | 22500 | 22450 | 585 |
| 264 | 20231103 | 143000 | 12254928750 | 22450 | 22450 | 22500 | 22450 | 89 |
| 265 | 20231103 | 142900 | 12252930000 | 22450 | 22500 | 22500 | 22450 | 132 |
| 266 | 20231103 | 142800 | 12249964400 | 22500 | 22500 | 22550 | 22450 | 232 |
| 267 | 20231103 | 142700 | 12244754000 | 22550 | 22500 | 22550 | 22500 | 523 |
| 268 | 20231103 | 142600 | 12232986450 | 22500 | 22450 | 22500 | 22450 | 237 |
| 269 | 20231103 | 142500 | 12227660800 | 22450 | 22450 | 22450 | 22450 | 8 |
| 270 | 20231103 | 142400 | 12227481200 | 22450 | 22500 | 22500 | 22450 | 219 |
| 271 | 20231103 | 142300 | 12222555350 | 22500 | 22400 | 22550 | 22400 | 229 |
| 272 | 20231103 | 142200 | 12217398250 | 22450 | 22500 | 22550 | 22450 | 1455 |
| 273 | 20231103 | 142100 | 12184701500 | 22550 | 22550 | 22550 | 22550 | 63 |
| 274 | 20231103 | 142000 | 12183280850 | 22500 | 22550 | 22550 | 22500 | 743 |
| 275 | 20231103 | 141900 | 12166528500 | 22550 | 22500 | 22550 | 22500 | 149 |
| 276 | 20231103 | 141800 | 12163168750 | 22500 | 22500 | 22500 | 22500 | 158 |
| 277 | 20231103 | 141700 | 12159613750 | 22500 | 22500 | 22550 | 22500 | 77 |
| 278 | 20231103 | 141600 | 12157879750 | 22500 | 22500 | 22550 | 22500 | 54 |
| 279 | 20231103 | 141500 | 12156662150 | 22550 | 22500 | 22550 | 22500 | 37 |
| 280 | 20231103 | 141400 | 12155829300 | 22500 | 22500 | 22500 | 22500 | 31 |
| 281 | 20231103 | 141300 | 12155131800 | 22500 | 22500 | 22500 | 22500 | 15 |
| 282 | 20231103 | 141200 | 12154794300 | 22500 | 22550 | 22550 | 22500 | 4292 |
| 283 | 20231103 | 141100 | 12058212000 | 22550 | 22550 | 22550 | 22500 | 1329 |
| 284 | 20231103 | 141000 | 12028248500 | 22550 | 22600 | 22600 | 22550 | 163 |
| 285 | 20231103 | 140900 | 12024567850 | 22600 | 22600 | 22600 | 22550 | 500 |
| 286 | 20231103 | 140800 | 12013276250 | 22550 | 22600 | 22600 | 22550 | 295 |
| 287 | 20231103 | 140700 | 12006621750 | 22600 | 22600 | 22600 | 22550 | 540 |
| 288 | 20231103 | 140600 | 11994419250 | 22600 | 22600 | 22600 | 22550 | 63 |
| 289 | 20231103 | 140500 | 11992995550 | 22600 | 22600 | 22600 | 22550 | 330 |
| 290 | 20231103 | 140400 | 11985537650 | 22600 | 22600 | 22600 | 22600 | 675 |
| 291 | 20231103 | 140300 | 11970282650 | 22550 | 22550 | 22550 | 22550 | 313 |
| 292 | 20231103 | 140200 | 11963224500 | 22500 | 22550 | 22550 | 22500 | 371 |
| 293 | 20231103 | 140100 | 11954858950 | 22550 | 22550 | 22550 | 22500 | 840 |
| 294 | 20231103 | 140000 | 11935919700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 295 | 20231103 | 135900 | 11935919700 | 22500 | 22550 | 22550 | 22500 | 23 |
| 296 | 20231103 | 135800 | 11935401200 | 22550 | 22450 | 22550 | 22450 | 3283 |
| 297 | 20231103 | 135700 | 11861535400 | 22450 | 22450 | 22450 | 22450 | 39 |
| 298 | 20231103 | 135600 | 11860659850 | 22450 | 22450 | 22450 | 22400 | 209 |
| 299 | 20231103 | 135500 | 11855967850 | 22450 | 22450 | 22500 | 22450 | 512 |
| 300 | 20231103 | 135400 | 11844448150 | 22450 | 22500 | 22500 | 22400 | 266 |
| 301 | 20231103 | 135300 | 11838472950 | 22400 | 22400 | 22450 | 22400 | 199 |
| 302 | 20231103 | 135200 | 11834008250 | 22400 | 22400 | 22450 | 22400 | 166 |
| 303 | 20231103 | 135100 | 11830284550 | 22350 | 22400 | 22400 | 22350 | 266 |
| 304 | 20231103 | 135000 | 11824329300 | 22400 | 22350 | 22400 | 22350 | 755 |
| 305 | 20231103 | 134900 | 11807452200 | 22350 | 22400 | 22400 | 22350 | 18 |
| 306 | 20231103 | 134800 | 11807049100 | 22400 | 22400 | 22400 | 22400 | 251 |
| 307 | 20231103 | 134700 | 11801426700 | 22400 | 22400 | 22450 | 22400 | 160 |
| 308 | 20231103 | 134600 | 11797842650 | 22400 | 22400 | 22450 | 22350 | 1022 |
| 309 | 20231103 | 134500 | 11774925300 | 22400 | 22400 | 22400 | 22350 | 443 |
| 310 | 20231103 | 134400 | 11765002150 | 22400 | 22400 | 22400 | 22400 | 130 |
| 311 | 20231103 | 134300 | 11762090150 | 22400 | 22350 | 22400 | 22350 | 28 |
| 312 | 20231103 | 134200 | 11761463950 | 22350 | 22400 | 22400 | 22350 | 29 |
| 313 | 20231103 | 134100 | 11760815350 | 22400 | 22350 | 22400 | 22350 | 245 |
| 314 | 20231103 | 134000 | 11755339300 | 22350 | 22350 | 22350 | 22350 | 453 |
| 315 | 20231103 | 133900 | 11745214750 | 22350 | 22350 | 22350 | 22300 | 1360 |
| 316 | 20231103 | 133800 | 11714820750 | 22350 | 22350 | 22350 | 22350 | 1 |
| 317 | 20231103 | 133700 | 11714798400 | 22400 | 22400 | 22400 | 22350 | 265 |
| 318 | 20231103 | 133600 | 11708863050 | 22350 | 22400 | 22400 | 22350 | 836 |
| 319 | 20231103 | 133500 | 11690163450 | 22350 | 22400 | 22400 | 22350 | 173 |
| 320 | 20231103 | 133400 | 11686289500 | 22350 | 22350 | 22400 | 22350 | 84 |
| 321 | 20231103 | 133300 | 11684411400 | 22350 | 22450 | 22500 | 22300 | 3921 |
| 322 | 20231103 | 133200 | 11596667500 | 22500 | 22450 | 22500 | 22450 | 235 |
| 323 | 20231103 | 133100 | 11591391450 | 22500 | 22450 | 22500 | 22450 | 565 |
| 324 | 20231103 | 133000 | 11578679650 | 22500 | 22450 | 22500 | 22450 | 112 |
| 325 | 20231103 | 132900 | 11576164900 | 22500 | 22450 | 22500 | 22450 | 648 |
| 326 | 20231103 | 132800 | 11561592200 | 22450 | 22450 | 22450 | 22450 | 416 |
| 327 | 20231103 | 132700 | 11552253000 | 22450 | 22450 | 22450 | 22450 | 31 |
| 328 | 20231103 | 132600 | 11551557050 | 22450 | 22500 | 22500 | 22400 | 140 |
| 329 | 20231103 | 132500 | 11548413950 | 22500 | 22500 | 22500 | 22450 | 802 |
| 330 | 20231103 | 132400 | 11530369950 | 22500 | 22500 | 22500 | 22400 | 432 |
| 331 | 20231103 | 132300 | 11520651450 | 22500 | 22500 | 22500 | 22500 | 28 |
| 332 | 20231103 | 132200 | 11520021450 | 22500 | 22400 | 22500 | 22400 | 1084 |
| 333 | 20231103 | 132100 | 11495682300 | 22450 | 22400 | 22450 | 22400 | 916 |
| 334 | 20231103 | 132000 | 11475163650 | 22350 | 22350 | 22350 | 22350 | 268 |
| 335 | 20231103 | 131900 | 11469173850 | 22350 | 22400 | 22400 | 22350 | 204 |
| 336 | 20231103 | 131800 | 11464609450 | 22400 | 22350 | 22400 | 22350 | 231 |
| 337 | 20231103 | 131700 | 11459437750 | 22350 | 22350 | 22400 | 22350 | 141 |
| 338 | 20231103 | 131600 | 11456286000 | 22400 | 22350 | 22400 | 22350 | 69 |
| 339 | 20231103 | 131500 | 11454741150 | 22350 | 22350 | 22400 | 22350 | 286 |
| 340 | 20231103 | 131400 | 11448348000 | 22350 | 22450 | 22450 | 22350 | 3317 |
| 341 | 20231103 | 131300 | 11374151450 | 22400 | 22450 | 22450 | 22400 | 14 |
| 342 | 20231103 | 131200 | 11373837700 | 22450 | 22400 | 22450 | 22400 | 719 |
| 343 | 20231103 | 131100 | 11357706750 | 22400 | 22450 | 22450 | 22400 | 147 |
| 344 | 20231103 | 131000 | 11354413800 | 22400 | 22400 | 22450 | 22400 | 22 |
| 345 | 20231103 | 130900 | 11353920650 | 22400 | 22450 | 22450 | 22400 | 164 |
| 346 | 20231103 | 130800 | 11350246900 | 22450 | 22450 | 22500 | 22400 | 228 |
| 347 | 20231103 | 130700 | 11345131250 | 22450 | 22450 | 22450 | 22450 | 128 |
| 348 | 20231103 | 130600 | 11342257650 | 22450 | 22400 | 22450 | 22400 | 56 |
| 349 | 20231103 | 130500 | 11341002250 | 22400 | 22450 | 22450 | 22400 | 539 |
| 350 | 20231103 | 130400 | 11328927650 | 22400 | 22400 | 22400 | 22400 | 93 |
| 351 | 20231103 | 130300 | 11326844450 | 22400 | 22450 | 22450 | 22400 | 334 |
| 352 | 20231103 | 130200 | 11319362150 | 22450 | 22450 | 22450 | 22450 | 13 |
| 353 | 20231103 | 130100 | 11319070300 | 22500 | 22400 | 22500 | 22400 | 161 |
| 354 | 20231103 | 130000 | 11315454200 | 22400 | 22400 | 22400 | 22400 | 148 |
| 355 | 20231103 | 125900 | 11312139000 | 22500 | 22400 | 22500 | 22400 | 3056 |
| 356 | 20231103 | 125800 | 11243682500 | 22400 | 22400 | 22400 | 22400 | 466 |
| 357 | 20231103 | 125700 | 11233244100 | 22400 | 22400 | 22450 | 22350 | 600 |
| 358 | 20231103 | 125600 | 11219810850 | 22400 | 22350 | 22400 | 22300 | 226 |
| 359 | 20231103 | 125500 | 11214755200 | 22350 | 22300 | 22350 | 22300 | 762 |
| 360 | 20231103 | 125400 | 11197758350 | 22300 | 22350 | 22350 | 22300 | 477 |
| 361 | 20231103 | 125300 | 11187111750 | 22300 | 22400 | 22400 | 22300 | 285 |
| 362 | 20231103 | 125200 | 11180748950 | 22400 | 22450 | 22450 | 22300 | 10519 |
| 363 | 20231103 | 125100 | 10945617000 | 22500 | 22500 | 22500 | 22450 | 369 |
| 364 | 20231103 | 125000 | 10937332550 | 22500 | 22500 | 22500 | 22450 | 3507 |
| 365 | 20231103 | 124900 | 10858429950 | 22550 | 22550 | 22600 | 22550 | 1196 |
| 366 | 20231103 | 124800 | 10831459700 | 22550 | 22600 | 22600 | 22550 | 48 |
| 367 | 20231103 | 124700 | 10830375050 | 22600 | 22500 | 22600 | 22500 | 631 |
| 368 | 20231103 | 124600 | 10816146000 | 22550 | 22500 | 22550 | 22500 | 242 |
| 369 | 20231103 | 124500 | 10810695750 | 22550 | 22550 | 22550 | 22550 | 541 |
| 370 | 20231103 | 124400 | 10798496200 | 22550 | 22550 | 22550 | 22550 | 180 |
| 371 | 20231103 | 124300 | 10794437200 | 22550 | 22550 | 22550 | 22550 | 32 |
| 372 | 20231103 | 124200 | 10793715600 | 22550 | 22550 | 22550 | 22550 | 74 |
| 373 | 20231103 | 124100 | 10792046900 | 22550 | 22550 | 22550 | 22550 | 719 |
| 374 | 20231103 | 124000 | 10775833450 | 22550 | 22550 | 22550 | 22550 | 55 |
| 375 | 20231103 | 123900 | 10774593200 | 22550 | 22550 | 22550 | 22550 | 50 |
| 376 | 20231103 | 123800 | 10773465700 | 22550 | 22550 | 22550 | 22550 | 109 |
| 377 | 20231103 | 123700 | 10771007750 | 22550 | 22550 | 22550 | 22550 | 50 |
| 378 | 20231103 | 123600 | 10769880250 | 22550 | 22600 | 22600 | 22550 | 1193 |
| 379 | 20231103 | 123500 | 10742949300 | 22550 | 22600 | 22600 | 22550 | 32 |
| 380 | 20231103 | 123400 | 10742227200 | 22600 | 22550 | 22600 | 22500 | 302 |
| 381 | 20231103 | 123300 | 10735417100 | 22550 | 22550 | 22550 | 22550 | 52 |
| 382 | 20231103 | 123200 | 10734244500 | 22550 | 22500 | 22550 | 22500 | 36 |
| 383 | 20231103 | 123100 | 10733432850 | 22500 | 22500 | 22550 | 22500 | 35 |
| 384 | 20231103 | 123000 | 10732645150 | 22500 | 22550 | 22600 | 22500 | 866 |
| 385 | 20231103 | 122900 | 10713117050 | 22550 | 22550 | 22600 | 22550 | 1034 |
| 386 | 20231103 | 122800 | 10689792200 | 22500 | 22550 | 22600 | 22500 | 581 |
| 387 | 20231103 | 122700 | 10676705400 | 22600 | 22550 | 22600 | 22550 | 5 |
| 388 | 20231103 | 122600 | 10676592550 | 22550 | 22550 | 22600 | 22550 | 1480 |
| 389 | 20231103 | 122500 | 10643218100 | 22600 | 22550 | 22600 | 22550 | 199 |
| 390 | 20231103 | 122400 | 10638730600 | 22550 | 22550 | 22550 | 22500 | 673 |
| 391 | 20231103 | 122300 | 10623567600 | 22550 | 22550 | 22550 | 22550 | 23 |
| 392 | 20231103 | 122200 | 10623048950 | 22550 | 22600 | 22600 | 22550 | 4501 |
| 393 | 20231103 | 122100 | 10521517400 | 22600 | 22600 | 22600 | 22550 | 916 |
| 394 | 20231103 | 122000 | 10500817050 | 22600 | 22600 | 22600 | 22600 | 18 |
| 395 | 20231103 | 121900 | 10500410250 | 22600 | 22600 | 22600 | 22550 | 22 |
| 396 | 20231103 | 121800 | 10499913200 | 22600 | 22600 | 22600 | 22550 | 468 |
| 397 | 20231103 | 121700 | 10489337500 | 22600 | 22600 | 22600 | 22550 | 129 |
| 398 | 20231103 | 121600 | 10486427100 | 22600 | 22600 | 22600 | 22550 | 284 |
| 399 | 20231103 | 121500 | 10480014150 | 22600 | 22600 | 22600 | 22600 | 85 |
| 400 | 20231103 | 121400 | 10478093150 | 22650 | 22600 | 22650 | 22550 | 456 |
| 401 | 20231103 | 121300 | 10467782650 | 22600 | 22650 | 22650 | 22600 | 3550 |
| 402 | 20231103 | 121200 | 10387459350 | 22650 | 22650 | 22700 | 22650 | 911 |
| 403 | 20231103 | 121100 | 10366824800 | 22700 | 22700 | 22700 | 22650 | 123 |
| 404 | 20231103 | 121000 | 10364034500 | 22650 | 22700 | 22700 | 22650 | 164 |
| 405 | 20231103 | 120900 | 10360318300 | 22700 | 22650 | 22700 | 22650 | 98 |
| 406 | 20231103 | 120800 | 10358096350 | 22650 | 22650 | 22700 | 22650 | 134 |
| 407 | 20231103 | 120700 | 10355055750 | 22700 | 22650 | 22700 | 22650 | 141 |
| 408 | 20231103 | 120600 | 10351859450 | 22700 | 22650 | 22700 | 22650 | 301 |
| 409 | 20231103 | 120500 | 10345036750 | 22650 | 22650 | 22650 | 22650 | 263 |
| 410 | 20231103 | 120400 | 10339079800 | 22650 | 22650 | 22650 | 22650 | 2 |
| 411 | 20231103 | 120300 | 10339034500 | 22700 | 22700 | 22700 | 22650 | 518 |
| 412 | 20231103 | 120200 | 10327280300 | 22700 | 22700 | 22750 | 22700 | 868 |
| 413 | 20231103 | 120100 | 10307576650 | 22700 | 22700 | 22700 | 22650 | 9 |
| 414 | 20231103 | 120000 | 10307372500 | 22700 | 22750 | 22750 | 22700 | 19 |
| 415 | 20231103 | 115900 | 10306941100 | 22750 | 22700 | 22750 | 22700 | 149 |
| 416 | 20231103 | 115800 | 10303557750 | 22700 | 22700 | 22750 | 22700 | 684 |
| 417 | 20231103 | 115700 | 10288016950 | 22750 | 22750 | 22750 | 22700 | 248 |
| 418 | 20231103 | 115600 | 10282377200 | 22700 | 22700 | 22750 | 22700 | 748 |
| 419 | 20231103 | 115500 | 10265397300 | 22700 | 22700 | 22700 | 22700 | 4 |
| 420 | 20231103 | 115400 | 10265306500 | 22750 | 22700 | 22750 | 22700 | 256 |
| 421 | 20231103 | 115300 | 10259492800 | 22700 | 22700 | 22750 | 22700 | 277 |
| 422 | 20231103 | 115200 | 10253204650 | 22700 | 22700 | 22700 | 22650 | 556 |
| 423 | 20231103 | 115100 | 10240584400 | 22700 | 22700 | 22750 | 22700 | 711 |
| 424 | 20231103 | 115000 | 10224444550 | 22650 | 22650 | 22650 | 22650 | 11 |
| 425 | 20231103 | 114900 | 10224195400 | 22650 | 22650 | 22650 | 22650 | 205 |
| 426 | 20231103 | 114800 | 10219552150 | 22650 | 22700 | 22700 | 22650 | 321 |
| 427 | 20231103 | 114700 | 10212267100 | 22650 | 22650 | 22650 | 22650 | 44 |
| 428 | 20231103 | 114600 | 10211270500 | 22650 | 22650 | 22650 | 22600 | 763 |
| 429 | 20231103 | 114500 | 10194002200 | 22650 | 22650 | 22700 | 22600 | 644 |
| 430 | 20231103 | 114400 | 10179418350 | 22650 | 22650 | 22700 | 22600 | 384 |
| 431 | 20231103 | 114300 | 10170721600 | 22700 | 22700 | 22700 | 22700 | 6 |
| 432 | 20231103 | 114200 | 10170585400 | 22700 | 22650 | 22700 | 22600 | 223 |
| 433 | 20231103 | 114100 | 10165542300 | 22600 | 22600 | 22650 | 22600 | 611 |
| 434 | 20231103 | 114000 | 10151711750 | 22600 | 22650 | 22650 | 22600 | 3120 |
| 435 | 20231103 | 113900 | 10081123100 | 22650 | 22650 | 22700 | 22650 | 133 |
| 436 | 20231103 | 113800 | 10078108450 | 22700 | 22700 | 22750 | 22650 | 1643 |
| 437 | 20231103 | 113700 | 10040821650 | 22700 | 22700 | 22700 | 22700 | 1798 |
| 438 | 20231103 | 113600 | 10000007050 | 22700 | 22750 | 22750 | 22700 | 896 |
| 439 | 20231103 | 113500 | 9979624150 | 22750 | 22800 | 22800 | 22750 | 372 |
| 440 | 20231103 | 113400 | 9971160900 | 22800 | 22750 | 22800 | 22750 | 528 |
| 441 | 20231103 | 113300 | 9959148300 | 22750 | 22750 | 22750 | 22750 | 49 |
| 442 | 20231103 | 113200 | 9958033550 | 22750 | 22800 | 22800 | 22750 | 163 |
| 443 | 20231103 | 113100 | 9954325000 | 22800 | 22750 | 22800 | 22700 | 511 |
| 444 | 20231103 | 113000 | 9942687500 | 22750 | 22800 | 22800 | 22750 | 1826 |
| 445 | 20231103 | 112900 | 9901065350 | 22850 | 22850 | 22850 | 22800 | 279 |
| 446 | 20231103 | 112800 | 9894690850 | 22850 | 22900 | 22900 | 22850 | 1204 |
| 447 | 20231103 | 112700 | 9867176900 | 22850 | 22850 | 22850 | 22850 | 682 |
| 448 | 20231103 | 112600 | 9851593200 | 22850 | 22750 | 22850 | 22750 | 28 |
| 449 | 20231103 | 112500 | 9850954450 | 22750 | 22850 | 22850 | 22650 | 4860 |
| 450 | 20231103 | 112400 | 9740337300 | 22900 | 22900 | 22950 | 22850 | 991 |
| 451 | 20231103 | 112300 | 9717642950 | 22950 | 22950 | 22950 | 22900 | 1080 |
| 452 | 20231103 | 112200 | 9692858700 | 22950 | 22750 | 23000 | 22750 | 19947 |
| 453 | 20231103 | 112100 | 9236614700 | 22750 | 22800 | 22800 | 22750 | 328 |
| 454 | 20231103 | 112000 | 9229141300 | 22750 | 22750 | 22800 | 22750 | 2769 |
| 455 | 20231103 | 111900 | 9166143250 | 22750 | 22750 | 22750 | 22700 | 79 |
| 456 | 20231103 | 111800 | 9164346250 | 22700 | 22750 | 22750 | 22700 | 136 |
| 457 | 20231103 | 111700 | 9161259000 | 22750 | 22750 | 22750 | 22750 | 100 |
| 458 | 20231103 | 111600 | 9158984000 | 22750 | 22750 | 22750 | 22750 | 526 |
| 459 | 20231103 | 111500 | 9147017500 | 22750 | 22750 | 22750 | 22750 | 36 |
| 460 | 20231103 | 111400 | 9146198500 | 22750 | 22750 | 22750 | 22700 | 211 |
| 461 | 20231103 | 111300 | 9141402750 | 22700 | 22700 | 22700 | 22650 | 1384 |
| 462 | 20231103 | 111200 | 9109995950 | 22650 | 22650 | 22650 | 22650 | 103 |
| 463 | 20231103 | 111100 | 9107663000 | 22650 | 22700 | 22700 | 22650 | 292 |
| 464 | 20231103 | 111000 | 9101048950 | 22700 | 22650 | 22700 | 22650 | 95 |
| 465 | 20231103 | 110900 | 9098896400 | 22650 | 22650 | 22700 | 22650 | 896 |
| 466 | 20231103 | 110800 | 9078601500 | 22700 | 22700 | 22700 | 22700 | 26 |
| 467 | 20231103 | 110700 | 9078011300 | 22650 | 22650 | 22650 | 22650 | 129 |
| 468 | 20231103 | 110600 | 9075089450 | 22650 | 22650 | 22700 | 22650 | 111 |
| 469 | 20231103 | 110500 | 9072572700 | 22650 | 22700 | 22700 | 22650 | 973 |
| 470 | 20231103 | 110400 | 9050486500 | 22700 | 22600 | 22700 | 22600 | 4288 |
| 471 | 20231103 | 110300 | 8953346650 | 22650 | 22650 | 22650 | 22600 | 1236 |
| 472 | 20231103 | 110200 | 8925352500 | 22650 | 22700 | 22750 | 22650 | 1562 |
| 473 | 20231103 | 110100 | 8889923950 | 22750 | 22750 | 22800 | 22750 | 656 |
| 474 | 20231103 | 110000 | 8874995700 | 22800 | 22800 | 22800 | 22750 | 33 |
| 475 | 20231103 | 105900 | 8874243550 | 22750 | 22750 | 22800 | 22700 | 795 |
| 476 | 20231103 | 105800 | 8856137300 | 22750 | 22700 | 22750 | 22700 | 609 |
| 477 | 20231103 | 105700 | 8842285200 | 22700 | 22750 | 22750 | 22600 | 180 |
| 478 | 20231103 | 105600 | 8838198150 | 22600 | 22550 | 22750 | 22550 | 1934 |
| 479 | 20231103 | 105500 | 8794313800 | 22600 | 22600 | 22650 | 22600 | 1330 |
| 480 | 20231103 | 105400 | 8764255700 | 22600 | 22650 | 22650 | 22600 | 988 |
| 481 | 20231103 | 105300 | 8741888700 | 22650 | 22700 | 22700 | 22650 | 99 |
| 482 | 20231103 | 105200 | 8739646200 | 22650 | 22700 | 22750 | 22650 | 856 |
| 483 | 20231103 | 105100 | 8720248750 | 22700 | 22700 | 22700 | 22700 | 585 |
| 484 | 20231103 | 105000 | 8706969250 | 22650 | 22700 | 22700 | 22650 | 11 |
| 485 | 20231103 | 104900 | 8706719600 | 22650 | 22650 | 22700 | 22650 | 153 |
| 486 | 20231103 | 104800 | 8703253250 | 22700 | 22650 | 22700 | 22650 | 24 |
| 487 | 20231103 | 104700 | 8702708550 | 22700 | 22800 | 22800 | 22700 | 190 |
| 488 | 20231103 | 104600 | 8698392550 | 22750 | 22700 | 22750 | 22700 | 713 |
| 489 | 20231103 | 104500 | 8682173200 | 22700 | 22750 | 22750 | 22700 | 115 |
| 490 | 20231103 | 104400 | 8679562150 | 22700 | 22700 | 22700 | 22700 | 61 |
| 491 | 20231103 | 104300 | 8678177450 | 22700 | 22700 | 22700 | 22700 | 225 |
| 492 | 20231103 | 104200 | 8673069950 | 22750 | 22650 | 22750 | 22650 | 733 |
| 493 | 20231103 | 104100 | 8656451100 | 22600 | 22600 | 22600 | 22600 | 158 |
| 494 | 20231103 | 104000 | 8652880300 | 22600 | 22550 | 22600 | 22550 | 398 |
| 495 | 20231103 | 103900 | 8643885850 | 22600 | 22650 | 22650 | 22600 | 748 |
| 496 | 20231103 | 103800 | 8626979300 | 22600 | 22600 | 22650 | 22600 | 288 |
| 497 | 20231103 | 103700 | 8620465100 | 22600 | 22700 | 22700 | 22600 | 2899 |
| 498 | 20231103 | 103600 | 8554746100 | 22700 | 22700 | 22700 | 22700 | 471 |
| 499 | 20231103 | 103500 | 8544054400 | 22700 | 22700 | 22700 | 22650 | 63 |
| 500 | 20231103 | 103400 | 8542626600 | 22700 | 22700 | 22750 | 22650 | 727 |
| 501 | 20231103 | 103300 | 8526123650 | 22700 | 22750 | 22750 | 22700 | 166 |
| 502 | 20231103 | 103200 | 8522349350 | 22750 | 22750 | 22750 | 22700 | 719 |
| 503 | 20231103 | 103100 | 8506010150 | 22750 | 22800 | 22800 | 22750 | 1578 |
| 504 | 20231103 | 103000 | 8470085350 | 22750 | 22750 | 22800 | 22750 | 1259 |
| 505 | 20231103 | 102900 | 8441393450 | 22800 | 22750 | 22800 | 22750 | 549 |
| 506 | 20231103 | 102800 | 8428899050 | 22700 | 22750 | 22750 | 22700 | 469 |
| 507 | 20231103 | 102700 | 8418231850 | 22750 | 22800 | 22800 | 22750 | 1332 |
| 508 | 20231103 | 102600 | 8387919850 | 22750 | 22800 | 22800 | 22700 | 541 |
| 509 | 20231103 | 102500 | 8375605800 | 22800 | 22800 | 22800 | 22700 | 319 |
| 510 | 20231103 | 102400 | 8368336950 | 22750 | 22800 | 22800 | 22750 | 1401 |
| 511 | 20231103 | 102300 | 8336416650 | 22800 | 22750 | 22800 | 22650 | 810 |
| 512 | 20231103 | 102200 | 8317992000 | 22750 | 22650 | 22800 | 22650 | 2031 |
| 513 | 20231103 | 102100 | 8271778350 | 22650 | 22750 | 22750 | 22650 | 554 |
| 514 | 20231103 | 102000 | 8259200150 | 22700 | 22800 | 22800 | 22700 | 1067 |
| 515 | 20231103 | 101900 | 8234921350 | 22750 | 22800 | 22800 | 22750 | 675 |
| 516 | 20231103 | 101800 | 8219536100 | 22800 | 22800 | 22800 | 22700 | 872 |
| 517 | 20231103 | 101700 | 8199668200 | 22750 | 22650 | 22800 | 22650 | 2466 |
| 518 | 20231103 | 101600 | 8143635700 | 22650 | 22600 | 22700 | 22600 | 2997 |
| 519 | 20231103 | 101500 | 8075692550 | 22650 | 22700 | 22700 | 22650 | 3158 |
| 520 | 20231103 | 101400 | 8004053450 | 22700 | 22750 | 22750 | 22700 | 2319 |
| 521 | 20231103 | 101300 | 7951377650 | 22750 | 22750 | 22800 | 22700 | 1506 |
| 522 | 20231103 | 101200 | 7917123950 | 22750 | 22750 | 22750 | 22700 | 810 |
| 523 | 20231103 | 101100 | 7898704650 | 22700 | 22700 | 22750 | 22700 | 4133 |
| 524 | 20231103 | 101000 | 7804765400 | 22700 | 22650 | 22700 | 22650 | 1693 |
| 525 | 20231103 | 100900 | 7766408950 | 22650 | 22650 | 22650 | 22650 | 241 |
| 526 | 20231103 | 100800 | 7760950300 | 22650 | 22550 | 22650 | 22550 | 2995 |
| 527 | 20231103 | 100700 | 7693288700 | 22550 | 22550 | 22600 | 22550 | 6021 |
| 528 | 20231103 | 100600 | 7557362500 | 22550 | 22650 | 22650 | 22550 | 2674 |
| 529 | 20231103 | 100500 | 7496836900 | 22600 | 22600 | 22700 | 22600 | 3035 |
| 530 | 20231103 | 100400 | 7428154050 | 22600 | 22550 | 22600 | 22550 | 2094 |
| 531 | 20231103 | 100300 | 7380934250 | 22550 | 22500 | 22550 | 22450 | 1156 |
| 532 | 20231103 | 100200 | 7354899000 | 22500 | 22400 | 22500 | 22400 | 2094 |
| 533 | 20231103 | 100100 | 7307860250 | 22400 | 22500 | 22500 | 22400 | 508 |
| 534 | 20231103 | 100000 | 7296469600 | 22450 | 22500 | 22500 | 22400 | 1654 |
| 535 | 20231103 | 095900 | 7259352200 | 22500 | 22500 | 22550 | 22450 | 2194 |
| 536 | 20231103 | 095800 | 7209965800 | 22500 | 22450 | 22500 | 22450 | 662 |
| 537 | 20231103 | 095700 | 7195081350 | 22450 | 22350 | 22450 | 22350 | 1031 |
| 538 | 20231103 | 095600 | 7172019100 | 22350 | 22350 | 22350 | 22300 | 1003 |
| 539 | 20231103 | 095500 | 7149608850 | 22350 | 22300 | 22350 | 22300 | 480 |
| 540 | 20231103 | 095400 | 7138883200 | 22300 | 22250 | 22300 | 22200 | 325 |
| 541 | 20231103 | 095300 | 7131643950 | 22300 | 22200 | 22300 | 22150 | 3515 |
| 542 | 20231103 | 095200 | 7053484600 | 22200 | 22200 | 22250 | 22200 | 748 |
| 543 | 20231103 | 095100 | 7036877600 | 22200 | 22200 | 22200 | 22150 | 1221 |
| 544 | 20231103 | 095000 | 7009780700 | 22200 | 22150 | 22200 | 22100 | 3526 |
| 545 | 20231103 | 094900 | 6931664550 | 22150 | 22250 | 22250 | 22100 | 3138 |
| 546 | 20231103 | 094800 | 6862143850 | 22250 | 22250 | 22300 | 22200 | 1966 |
| 547 | 20231103 | 094700 | 6818482350 | 22200 | 22200 | 22300 | 22200 | 5877 |
| 548 | 20231103 | 094600 | 6687866300 | 22250 | 22350 | 22350 | 22250 | 3405 |
| 549 | 20231103 | 094500 | 6612060350 | 22300 | 22350 | 22350 | 22300 | 542 |
| 550 | 20231103 | 094400 | 6599949250 | 22350 | 22400 | 22400 | 22350 | 110 |
| 551 | 20231103 | 094300 | 6597487500 | 22400 | 22350 | 22400 | 22300 | 2382 |
| 552 | 20231103 | 094200 | 6544189250 | 22300 | 22250 | 22350 | 22250 | 1200 |
| 553 | 20231103 | 094100 | 6517431600 | 22300 | 22250 | 22300 | 22250 | 6682 |
| 554 | 20231103 | 094000 | 6368602850 | 22250 | 22400 | 22400 | 22250 | 7514 |
| 555 | 20231103 | 093900 | 6200953450 | 22400 | 22400 | 22400 | 22350 | 4077 |
| 556 | 20231103 | 093800 | 6109676700 | 22400 | 22450 | 22450 | 22400 | 700 |
| 557 | 20231103 | 093700 | 6093974700 | 22450 | 22450 | 22500 | 22400 | 2165 |
| 558 | 20231103 | 093600 | 6045383500 | 22450 | 22650 | 22650 | 22400 | 4231 |
| 559 | 20231103 | 093500 | 5950252350 | 22650 | 22550 | 22650 | 22500 | 3089 |
| 560 | 20231103 | 093400 | 5880473250 | 22500 | 22500 | 22550 | 22500 | 1172 |
| 561 | 20231103 | 093300 | 5854098150 | 22500 | 22500 | 22550 | 22450 | 661 |
| 562 | 20231103 | 093200 | 5839232100 | 22450 | 22500 | 22500 | 22450 | 2413 |
| 563 | 20231103 | 093100 | 5785034300 | 22500 | 22450 | 22550 | 22400 | 1809 |
| 564 | 20231103 | 093000 | 5744411250 | 22450 | 22450 | 22550 | 22400 | 11462 |
| 565 | 20231103 | 092900 | 5486665500 | 22450 | 22500 | 22550 | 22450 | 4799 |
| 566 | 20231103 | 092800 | 5378689250 | 22550 | 22550 | 22550 | 22500 | 2854 |
| 567 | 20231103 | 092700 | 5314411700 | 22550 | 22550 | 22600 | 22550 | 4725 |
| 568 | 20231103 | 092600 | 5207828000 | 22600 | 22700 | 22750 | 22600 | 14174 |
| 569 | 20231103 | 092500 | 4887003250 | 22700 | 22700 | 22750 | 22700 | 1102 |
| 570 | 20231103 | 092400 | 4861971350 | 22700 | 22750 | 22850 | 22700 | 1555 |
| 571 | 20231103 | 092300 | 4826641550 | 22750 | 22750 | 22800 | 22700 | 4126 |
| 572 | 20231103 | 092200 | 4732753850 | 22750 | 22700 | 22750 | 22700 | 1597 |
| 573 | 20231103 | 092100 | 4696495800 | 22700 | 22750 | 22750 | 22700 | 2377 |
| 574 | 20231103 | 092000 | 4642488550 | 22700 | 22750 | 22800 | 22700 | 1884 |
| 575 | 20231103 | 091900 | 4599622700 | 22700 | 22650 | 22700 | 22650 | 1438 |
| 576 | 20231103 | 091800 | 4566990300 | 22650 | 22700 | 22750 | 22650 | 4588 |
| 577 | 20231103 | 091700 | 4462827150 | 22700 | 22750 | 22800 | 22700 | 3531 |
| 578 | 20231103 | 091600 | 4382560400 | 22800 | 22900 | 22900 | 22750 | 4765 |
| 579 | 20231103 | 091500 | 4273710450 | 22900 | 22900 | 23000 | 22850 | 2915 |
| 580 | 20231103 | 091400 | 4206941400 | 22950 | 22950 | 23050 | 22850 | 4262 |
| 581 | 20231103 | 091300 | 4108960350 | 22950 | 22850 | 22950 | 22850 | 4964 |
| 582 | 20231103 | 091200 | 3995263050 | 22850 | 22800 | 22900 | 22800 | 1881 |
| 583 | 20231103 | 091100 | 3952293900 | 22800 | 22750 | 22800 | 22750 | 3158 |
| 584 | 20231103 | 091000 | 3880355950 | 22750 | 22700 | 22800 | 22650 | 4810 |
| 585 | 20231103 | 090900 | 3771144950 | 22700 | 22650 | 22700 | 22600 | 3973 |
| 586 | 20231103 | 090800 | 3681140100 | 22650 | 22800 | 22850 | 22600 | 20141 |
| 587 | 20231103 | 090700 | 3223296700 | 22800 | 22900 | 22900 | 22750 | 7292 |
| 588 | 20231103 | 090600 | 3057069200 | 22900 | 22800 | 22900 | 22800 | 7551 |
| 589 | 20231103 | 090500 | 2884457150 | 22800 | 22800 | 22950 | 22750 | 8457 |
| 590 | 20231103 | 090400 | 2691473800 | 22900 | 23050 | 23100 | 22800 | 29591 |
| 591 | 20231103 | 090300 | 2012731950 | 23100 | 23100 | 23200 | 23000 | 10048 |
| 592 | 20231103 | 090200 | 1780536450 | 23100 | 23250 | 23350 | 23050 | 16954 |
| 593 | 20231103 | 090100 | 1387577600 | 23250 | 23100 | 23300 | 23000 | 18687 |
| 594 | 20231103 | 090000 | 955518500 | 23100 | 23000 | 23200 | 23000 | 41475 |