34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 3 | 20231103 | 192600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20231103 | 192500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20231103 | 192400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20231103 | 192300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20231103 | 192200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20231103 | 192100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20231103 | 192000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20231103 | 191900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20231103 | 191800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20231103 | 191700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20231103 | 191600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20231103 | 191500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20231103 | 191400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20231103 | 191300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20231103 | 191200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20231103 | 191100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20231103 | 191000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20231103 | 190900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20231103 | 190800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20231103 | 190700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20231103 | 190600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20231103 | 190500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20231103 | 190400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20231103 | 190300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20231103 | 190200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20231103 | 190100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20231103 | 190000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20231103 | 185900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20231103 | 185800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20231103 | 185700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 33 | 20231103 | 185600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20231103 | 185500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20231103 | 185400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20231103 | 185300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20231103 | 185200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20231103 | 185100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20231103 | 185000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20231103 | 184900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20231103 | 184800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20231103 | 184700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20231103 | 184600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20231103 | 184500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20231103 | 184400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20231103 | 184300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20231103 | 184200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20231103 | 184100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20231103 | 184000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20231103 | 183900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20231103 | 183800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20231103 | 183700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20231103 | 183600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20231103 | 183500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20231103 | 183400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20231103 | 183300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20231103 | 183200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20231103 | 183100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20231103 | 183000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20231103 | 182900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20231103 | 182800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20231103 | 182700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 63 | 20231103 | 182600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20231103 | 182500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20231103 | 182400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20231103 | 182300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20231103 | 182200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20231103 | 182100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20231103 | 182000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20231103 | 181900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20231103 | 181800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20231103 | 181700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20231103 | 181600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20231103 | 181500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20231103 | 181400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20231103 | 181300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20231103 | 181200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20231103 | 181100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20231103 | 181000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20231103 | 180900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20231103 | 180800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20231103 | 180700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20231103 | 180600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20231103 | 180500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20231103 | 180400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20231103 | 180300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20231103 | 180200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20231103 | 180100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20231103 | 180000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20231103 | 175900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20231103 | 175800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20231103 | 175700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 93 | 20231103 | 175600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20231103 | 175500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20231103 | 175400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20231103 | 175300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20231103 | 175200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20231103 | 175100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20231103 | 175000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20231103 | 174900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20231103 | 174800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20231103 | 174700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20231103 | 174600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20231103 | 174500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20231103 | 174400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20231103 | 174300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20231103 | 174200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20231103 | 174100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20231103 | 174000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20231103 | 173900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20231103 | 173800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20231103 | 173700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20231103 | 173600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20231103 | 173500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20231103 | 173400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20231103 | 173300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20231103 | 173200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20231103 | 173100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20231103 | 173000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20231103 | 172900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20231103 | 172800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20231103 | 172700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 123 | 20231103 | 172600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20231103 | 172500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20231103 | 172400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20231103 | 172300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20231103 | 172200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20231103 | 172100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20231103 | 172000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20231103 | 171900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20231103 | 171800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20231103 | 171700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20231103 | 171600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20231103 | 171500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20231103 | 171400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20231103 | 171300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20231103 | 171200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20231103 | 171100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20231103 | 171000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20231103 | 170900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20231103 | 170800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20231103 | 170700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20231103 | 170600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20231103 | 170500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20231103 | 170400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20231103 | 170300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20231103 | 170200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20231103 | 170100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20231103 | 170000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20231103 | 165900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20231103 | 165800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20231103 | 165700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 153 | 20231103 | 165600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20231103 | 165500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20231103 | 165400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20231103 | 165300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20231103 | 165200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20231103 | 165100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20231103 | 165000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20231103 | 164900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20231103 | 164800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20231103 | 164700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20231103 | 164600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20231103 | 164500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20231103 | 164400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20231103 | 164300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20231103 | 164200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20231103 | 164100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20231103 | 164000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20231103 | 163900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20231103 | 163800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20231103 | 163700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20231103 | 163600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20231103 | 163500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20231103 | 163400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20231103 | 163300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20231103 | 163200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20231103 | 163100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20231103 | 163000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20231103 | 162900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20231103 | 162800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20231103 | 162700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 183 | 20231103 | 162600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20231103 | 162500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20231103 | 162400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20231103 | 162300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20231103 | 162200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20231103 | 162100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20231103 | 162000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20231103 | 161900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20231103 | 161800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20231103 | 161700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20231103 | 161600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20231103 | 161500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20231103 | 161400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20231103 | 161300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20231103 | 161200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20231103 | 161100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20231103 | 161000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20231103 | 160900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20231103 | 160800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20231103 | 160700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20231103 | 160600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20231103 | 160500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20231103 | 160400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20231103 | 160300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20231103 | 160200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20231103 | 160100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20231103 | 160000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20231103 | 155900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20231103 | 155800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20231103 | 155700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 213 | 20231103 | 155600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20231103 | 155500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20231103 | 155400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20231103 | 155300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20231103 | 155200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20231103 | 155100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20231103 | 155000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20231103 | 154900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20231103 | 154800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20231103 | 154700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20231103 | 154600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20231103 | 154500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20231103 | 154400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20231103 | 154300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20231103 | 154200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20231103 | 154100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20231103 | 154000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 230 | 20231103 | 153900 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 231 | 20231103 | 153800 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 232 | 20231103 | 153700 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 233 | 20231103 | 153600 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 234 | 20231103 | 153500 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 235 | 20231103 | 153400 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 236 | 20231103 | 153300 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 237 | 20231103 | 153200 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 238 | 20231103 | 153100 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 239 | 20231103 | 153000 | 22970280200 | 48300 | 48300 | 48300 | 48300 | 16077 |
| 240 | 20231103 | 152900 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 241 | 20231103 | 152800 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 242 | 20231103 | 152700 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 243 | 20231103 | 152600 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 244 | 20231103 | 152500 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 245 | 20231103 | 152400 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 246 | 20231103 | 152300 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 247 | 20231103 | 152200 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 248 | 20231103 | 152100 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 249 | 20231103 | 152000 | 22193761100 | 48300 | 48300 | 48300 | 48300 | 0 |
| 250 | 20231103 | 151900 | 22193761100 | 48300 | 48150 | 48300 | 48150 | 4637 |
| 251 | 20231103 | 151800 | 21970186050 | 48200 | 48150 | 48200 | 48150 | 790 |
| 252 | 20231103 | 151700 | 21932138000 | 48150 | 48150 | 48200 | 48150 | 376 |
| 253 | 20231103 | 151600 | 21914031150 | 48150 | 48150 | 48200 | 48150 | 795 |
| 254 | 20231103 | 151500 | 21875734350 | 48200 | 48150 | 48200 | 48150 | 657 |
| 255 | 20231103 | 151400 | 21844089150 | 48200 | 48150 | 48200 | 48150 | 330 |
| 256 | 20231103 | 151300 | 21828198200 | 48150 | 48200 | 48200 | 48150 | 819 |
| 257 | 20231103 | 151200 | 21788759150 | 48200 | 48150 | 48200 | 48150 | 386 |
| 258 | 20231103 | 151100 | 21770171350 | 48200 | 48200 | 48200 | 48150 | 421 |
| 259 | 20231103 | 151000 | 21749899350 | 48150 | 48200 | 48200 | 48150 | 442 |
| 260 | 20231103 | 150900 | 21728614700 | 48150 | 48250 | 48250 | 48150 | 660 |
| 261 | 20231103 | 150800 | 21696809600 | 48250 | 48250 | 48250 | 48200 | 901 |
| 262 | 20231103 | 150700 | 21653361700 | 48250 | 48250 | 48250 | 48200 | 735 |
| 263 | 20231103 | 150600 | 21617913600 | 48250 | 48250 | 48250 | 48200 | 909 |
| 264 | 20231103 | 150500 | 21574077650 | 48250 | 48250 | 48250 | 48200 | 778 |
| 265 | 20231103 | 150400 | 21536553800 | 48200 | 48250 | 48250 | 48200 | 841 |
| 266 | 20231103 | 150300 | 21495991400 | 48250 | 48250 | 48250 | 48200 | 710 |
| 267 | 20231103 | 150200 | 21461748450 | 48250 | 48250 | 48250 | 48200 | 1053 |
| 268 | 20231103 | 150100 | 21410966300 | 48250 | 48250 | 48250 | 48200 | 759 |
| 269 | 20231103 | 150000 | 21374360250 | 48250 | 48300 | 48300 | 48250 | 1700 |
| 270 | 20231103 | 145900 | 21292294650 | 48300 | 48250 | 48300 | 48200 | 795 |
| 271 | 20231103 | 145800 | 21253922250 | 48250 | 48300 | 48300 | 48200 | 1217 |
| 272 | 20231103 | 145700 | 21195190850 | 48250 | 48350 | 48350 | 48250 | 664 |
| 273 | 20231103 | 145600 | 21163122150 | 48350 | 48350 | 48350 | 48250 | 1086 |
| 274 | 20231103 | 145500 | 21110661650 | 48350 | 48350 | 48350 | 48300 | 853 |
| 275 | 20231103 | 145400 | 21069439400 | 48350 | 48350 | 48350 | 48250 | 1065 |
| 276 | 20231103 | 145300 | 21017981350 | 48350 | 48350 | 48350 | 48300 | 1040 |
| 277 | 20231103 | 145200 | 20967726700 | 48350 | 48300 | 48350 | 48250 | 2212 |
| 278 | 20231103 | 145100 | 20860875550 | 48300 | 48300 | 48300 | 48250 | 690 |
| 279 | 20231103 | 145000 | 20827560700 | 48300 | 48300 | 48300 | 48250 | 1032 |
| 280 | 20231103 | 144900 | 20777743450 | 48250 | 48250 | 48300 | 48200 | 1711 |
| 281 | 20231103 | 144800 | 20695184500 | 48200 | 48150 | 48250 | 48150 | 3476 |
| 282 | 20231103 | 144700 | 20527708500 | 48150 | 48100 | 48150 | 48100 | 448 |
| 283 | 20231103 | 144600 | 20506151650 | 48100 | 48150 | 48150 | 48100 | 562 |
| 284 | 20231103 | 144500 | 20479107000 | 48100 | 48100 | 48150 | 48100 | 697 |
| 285 | 20231103 | 144400 | 20445573850 | 48100 | 48150 | 48150 | 48100 | 411 |
| 286 | 20231103 | 144300 | 20425799600 | 48150 | 48100 | 48150 | 48100 | 419 |
| 287 | 20231103 | 144200 | 20405641100 | 48100 | 48150 | 48150 | 48100 | 359 |
| 288 | 20231103 | 144100 | 20388367650 | 48100 | 48150 | 48200 | 48100 | 1135 |
| 289 | 20231103 | 144000 | 20333735000 | 48150 | 48100 | 48200 | 48100 | 577 |
| 290 | 20231103 | 143900 | 20305959150 | 48100 | 48150 | 48150 | 48100 | 220 |
| 291 | 20231103 | 143800 | 20295372350 | 48100 | 48100 | 48150 | 48100 | 520 |
| 292 | 20231103 | 143700 | 20270358100 | 48100 | 48150 | 48150 | 48100 | 488 |
| 293 | 20231103 | 143600 | 20246877150 | 48150 | 48100 | 48150 | 48100 | 343 |
| 294 | 20231103 | 143500 | 20230374900 | 48150 | 48100 | 48150 | 48100 | 343 |
| 295 | 20231103 | 143400 | 20213873350 | 48150 | 48100 | 48150 | 48100 | 663 |
| 296 | 20231103 | 143300 | 20181973400 | 48150 | 48100 | 48150 | 48100 | 788 |
| 297 | 20231103 | 143200 | 20144045700 | 48100 | 48100 | 48150 | 48100 | 389 |
| 298 | 20231103 | 143100 | 20125330750 | 48150 | 48150 | 48150 | 48100 | 987 |
| 299 | 20231103 | 143000 | 20077846750 | 48100 | 48150 | 48150 | 48100 | 278 |
| 300 | 20231103 | 142900 | 20064474300 | 48100 | 48150 | 48150 | 48100 | 380 |
| 301 | 20231103 | 142800 | 20046188900 | 48150 | 48100 | 48150 | 48100 | 1035 |
| 302 | 20231103 | 142700 | 19996403650 | 48100 | 48150 | 48150 | 48100 | 521 |
| 303 | 20231103 | 142600 | 19971341600 | 48100 | 48150 | 48150 | 48100 | 521 |
| 304 | 20231103 | 142500 | 19946272000 | 48150 | 48100 | 48150 | 48100 | 368 |
| 305 | 20231103 | 142400 | 19928555100 | 48150 | 48150 | 48150 | 48100 | 545 |
| 306 | 20231103 | 142300 | 19902338700 | 48150 | 48100 | 48150 | 48100 | 304 |
| 307 | 20231103 | 142200 | 19887714500 | 48150 | 48150 | 48150 | 48100 | 3955 |
| 308 | 20231103 | 142100 | 19697452500 | 48150 | 48200 | 48200 | 48150 | 322 |
| 309 | 20231103 | 142000 | 19681945350 | 48200 | 48150 | 48200 | 48150 | 540 |
| 310 | 20231103 | 141900 | 19655939250 | 48150 | 48150 | 48200 | 48150 | 396 |
| 311 | 20231103 | 141800 | 19636868400 | 48150 | 48150 | 48200 | 48150 | 340 |
| 312 | 20231103 | 141700 | 19620483700 | 48200 | 48200 | 48200 | 48150 | 563 |
| 313 | 20231103 | 141600 | 19593367700 | 48200 | 48150 | 48250 | 48100 | 2452 |
| 314 | 20231103 | 141500 | 19475241250 | 48100 | 48100 | 48150 | 48100 | 423 |
| 315 | 20231103 | 141400 | 19454890900 | 48100 | 48100 | 48150 | 48100 | 459 |
| 316 | 20231103 | 141300 | 19432806850 | 48150 | 48100 | 48150 | 48100 | 553 |
| 317 | 20231103 | 141200 | 19406199800 | 48100 | 48150 | 48150 | 48100 | 262 |
| 318 | 20231103 | 141100 | 19393591400 | 48200 | 48150 | 48200 | 48100 | 155 |
| 319 | 20231103 | 141000 | 19386129400 | 48150 | 48150 | 48200 | 48150 | 462 |
| 320 | 20231103 | 140900 | 19363881400 | 48150 | 48150 | 48200 | 48100 | 727 |
| 321 | 20231103 | 140800 | 19328876950 | 48100 | 48150 | 48150 | 48100 | 455 |
| 322 | 20231103 | 140700 | 19306989050 | 48100 | 48100 | 48150 | 48100 | 353 |
| 323 | 20231103 | 140600 | 19290007550 | 48100 | 48100 | 48150 | 48050 | 3125 |
| 324 | 20231103 | 140500 | 19139707700 | 48100 | 48100 | 48150 | 48100 | 597 |
| 325 | 20231103 | 140400 | 19110988950 | 48150 | 48150 | 48150 | 48100 | 403 |
| 326 | 20231103 | 140300 | 19091602500 | 48150 | 48100 | 48150 | 48050 | 967 |
| 327 | 20231103 | 140200 | 19045059050 | 48050 | 48100 | 48150 | 47900 | 2756 |
| 328 | 20231103 | 140100 | 18912644150 | 48050 | 48100 | 48100 | 48000 | 1283 |
| 329 | 20231103 | 140000 | 18850962000 | 48100 | 48100 | 48150 | 48000 | 1295 |
| 330 | 20231103 | 135900 | 18788688350 | 48050 | 48050 | 48100 | 48000 | 442 |
| 331 | 20231103 | 135800 | 18767461600 | 48050 | 47950 | 48050 | 47950 | 3189 |
| 332 | 20231103 | 135700 | 18614305950 | 47950 | 48000 | 48050 | 47950 | 861 |
| 333 | 20231103 | 135600 | 18572995100 | 47950 | 47950 | 48000 | 47900 | 619 |
| 334 | 20231103 | 135500 | 18543312550 | 47950 | 47950 | 48050 | 47950 | 543 |
| 335 | 20231103 | 135400 | 18517257850 | 47950 | 48000 | 48050 | 47950 | 437 |
| 336 | 20231103 | 135300 | 18496283000 | 48000 | 47950 | 48000 | 47900 | 705 |
| 337 | 20231103 | 135200 | 18462465350 | 48000 | 48000 | 48050 | 47950 | 381 |
| 338 | 20231103 | 135100 | 18444184250 | 48000 | 48000 | 48050 | 47950 | 447 |
| 339 | 20231103 | 135000 | 18422726350 | 48050 | 48050 | 48050 | 47950 | 527 |
| 340 | 20231103 | 134900 | 18397426100 | 48050 | 48000 | 48050 | 48000 | 452 |
| 341 | 20231103 | 134800 | 18375727100 | 48000 | 48150 | 48200 | 48000 | 1208 |
| 342 | 20231103 | 134700 | 18317644650 | 48200 | 48100 | 48200 | 48100 | 492 |
| 343 | 20231103 | 134600 | 18293952700 | 48150 | 48150 | 48300 | 48150 | 913 |
| 344 | 20231103 | 134500 | 18249926650 | 48150 | 48150 | 48150 | 48050 | 602 |
| 345 | 20231103 | 134400 | 18220966150 | 48100 | 48100 | 48150 | 48100 | 187 |
| 346 | 20231103 | 134300 | 18211967650 | 48100 | 48200 | 48200 | 47950 | 9730 |
| 347 | 20231103 | 134200 | 17744701550 | 48150 | 48300 | 48300 | 48150 | 1004 |
| 348 | 20231103 | 134100 | 17696291450 | 48300 | 48350 | 48400 | 48300 | 1292 |
| 349 | 20231103 | 134000 | 17633843400 | 48350 | 48400 | 48400 | 48350 | 326 |
| 350 | 20231103 | 133900 | 17618075850 | 48400 | 48350 | 48400 | 48350 | 524 |
| 351 | 20231103 | 133800 | 17592734900 | 48350 | 48450 | 48450 | 48350 | 1944 |
| 352 | 20231103 | 133700 | 17498591350 | 48450 | 48400 | 48450 | 48350 | 3164 |
| 353 | 20231103 | 133600 | 17345370700 | 48400 | 48350 | 48400 | 48350 | 488 |
| 354 | 20231103 | 133500 | 17321766450 | 48400 | 48400 | 48450 | 48350 | 922 |
| 355 | 20231103 | 133400 | 17277139650 | 48400 | 48450 | 48450 | 48400 | 1156 |
| 356 | 20231103 | 133300 | 17221182750 | 48400 | 48400 | 48450 | 48350 | 1053 |
| 357 | 20231103 | 133200 | 17170212750 | 48400 | 48400 | 48450 | 48350 | 5449 |
| 358 | 20231103 | 133100 | 16906488300 | 48350 | 48350 | 48400 | 48350 | 868 |
| 359 | 20231103 | 133000 | 16864513550 | 48350 | 48400 | 48400 | 48350 | 328 |
| 360 | 20231103 | 132900 | 16848647750 | 48350 | 48300 | 48400 | 48250 | 3466 |
| 361 | 20231103 | 132800 | 16681084950 | 48300 | 48250 | 48350 | 48250 | 3959 |
| 362 | 20231103 | 132700 | 16489872650 | 48300 | 48300 | 48300 | 48250 | 569 |
| 363 | 20231103 | 132600 | 16462409650 | 48250 | 48250 | 48300 | 48200 | 2829 |
| 364 | 20231103 | 132500 | 16325776900 | 48250 | 48250 | 48300 | 48200 | 3368 |
| 365 | 20231103 | 132400 | 16163271200 | 48200 | 48200 | 48200 | 48150 | 771 |
| 366 | 20231103 | 132300 | 16126118550 | 48150 | 48200 | 48200 | 48150 | 4779 |
| 367 | 20231103 | 132200 | 15895772000 | 48200 | 48150 | 48200 | 48150 | 2856 |
| 368 | 20231103 | 132100 | 15758250650 | 48150 | 48050 | 48150 | 48050 | 3151 |
| 369 | 20231103 | 132000 | 15606686000 | 48050 | 48100 | 48100 | 48050 | 481 |
| 370 | 20231103 | 131900 | 15583570550 | 48050 | 48050 | 48100 | 48050 | 1101 |
| 371 | 20231103 | 131800 | 15530666350 | 48050 | 48000 | 48050 | 47950 | 1381 |
| 372 | 20231103 | 131700 | 15464378250 | 48000 | 48000 | 48050 | 48000 | 893 |
| 373 | 20231103 | 131600 | 15421513150 | 48050 | 48000 | 48050 | 48000 | 156 |
| 374 | 20231103 | 131500 | 15414020600 | 48000 | 48050 | 48050 | 48000 | 117 |
| 375 | 20231103 | 131400 | 15408402200 | 48050 | 48000 | 48050 | 48000 | 309 |
| 376 | 20231103 | 131300 | 15393563300 | 48050 | 48050 | 48050 | 48000 | 249 |
| 377 | 20231103 | 131200 | 15381608000 | 48000 | 48050 | 48050 | 48000 | 192 |
| 378 | 20231103 | 131100 | 15372391150 | 48000 | 48000 | 48050 | 47950 | 548 |
| 379 | 20231103 | 131000 | 15346087000 | 48050 | 48050 | 48050 | 48000 | 372 |
| 380 | 20231103 | 130900 | 15328227550 | 48000 | 48000 | 48050 | 48000 | 224 |
| 381 | 20231103 | 130800 | 15317473750 | 48050 | 48000 | 48050 | 48000 | 142 |
| 382 | 20231103 | 130700 | 15310653800 | 48050 | 48000 | 48050 | 48000 | 208 |
| 383 | 20231103 | 130600 | 15300668050 | 48000 | 47950 | 48050 | 47950 | 993 |
| 384 | 20231103 | 130500 | 15253028250 | 48000 | 48000 | 48000 | 47950 | 294 |
| 385 | 20231103 | 130400 | 15238926150 | 48000 | 48000 | 48000 | 47950 | 545 |
| 386 | 20231103 | 130300 | 15212771550 | 48000 | 47950 | 48000 | 47950 | 270 |
| 387 | 20231103 | 130200 | 15199821350 | 48000 | 48050 | 48100 | 48000 | 695 |
| 388 | 20231103 | 130100 | 15166451850 | 48050 | 48100 | 48100 | 48000 | 512 |
| 389 | 20231103 | 130000 | 15141865050 | 48100 | 48100 | 48100 | 48050 | 215 |
| 390 | 20231103 | 125900 | 15131527600 | 48100 | 48100 | 48100 | 48000 | 753 |
| 391 | 20231103 | 125800 | 15095361500 | 48100 | 48100 | 48100 | 48050 | 146 |
| 392 | 20231103 | 125700 | 15088340350 | 48100 | 48050 | 48150 | 48050 | 496 |
| 393 | 20231103 | 125600 | 15064491150 | 48100 | 48100 | 48150 | 48100 | 198 |
| 394 | 20231103 | 125500 | 15054967250 | 48100 | 48100 | 48150 | 48100 | 373 |
| 395 | 20231103 | 125400 | 15037019150 | 48150 | 48100 | 48150 | 48100 | 1064 |
| 396 | 20231103 | 125300 | 14985840100 | 48100 | 48100 | 48150 | 48050 | 2196 |
| 397 | 20231103 | 125200 | 14880213200 | 48100 | 48100 | 48100 | 48050 | 1500 |
| 398 | 20231103 | 125100 | 14808073000 | 48150 | 48100 | 48150 | 48100 | 94 |
| 399 | 20231103 | 125000 | 14803549550 | 48100 | 48150 | 48150 | 48100 | 556 |
| 400 | 20231103 | 124900 | 14776804000 | 48150 | 48100 | 48200 | 48100 | 621 |
| 401 | 20231103 | 124800 | 14746910200 | 48150 | 48150 | 48200 | 48100 | 1193 |
| 402 | 20231103 | 124700 | 14689467000 | 48200 | 48050 | 48200 | 48050 | 3115 |
| 403 | 20231103 | 124600 | 14539570700 | 48100 | 48100 | 48100 | 48050 | 3192 |
| 404 | 20231103 | 124500 | 14386047700 | 48100 | 48050 | 48100 | 48000 | 3856 |
| 405 | 20231103 | 124400 | 14200791700 | 48050 | 48050 | 48050 | 48000 | 222 |
| 406 | 20231103 | 124300 | 14190131700 | 48050 | 48050 | 48050 | 48000 | 302 |
| 407 | 20231103 | 124200 | 14175631350 | 48000 | 48050 | 48050 | 48000 | 125 |
| 408 | 20231103 | 124100 | 14169631250 | 48000 | 48000 | 48050 | 48000 | 376 |
| 409 | 20231103 | 124000 | 14151577800 | 48000 | 48000 | 48050 | 48000 | 229 |
| 410 | 20231103 | 123900 | 14140585000 | 48000 | 48000 | 48050 | 48000 | 173 |
| 411 | 20231103 | 123800 | 14132277100 | 48050 | 48000 | 48050 | 47950 | 1554 |
| 412 | 20231103 | 123700 | 14057694900 | 47950 | 48000 | 48000 | 47950 | 38 |
| 413 | 20231103 | 123600 | 14055872050 | 48000 | 48000 | 48000 | 47950 | 106 |
| 414 | 20231103 | 123500 | 14050787800 | 47950 | 48000 | 48000 | 47950 | 385 |
| 415 | 20231103 | 123400 | 14032308500 | 47950 | 48000 | 48000 | 47950 | 261 |
| 416 | 20231103 | 123300 | 14019792700 | 48000 | 48000 | 48050 | 48000 | 279 |
| 417 | 20231103 | 123200 | 14006398450 | 48050 | 48000 | 48050 | 48000 | 87 |
| 418 | 20231103 | 123100 | 14002221950 | 48000 | 47900 | 48000 | 47900 | 4087 |
| 419 | 20231103 | 123000 | 13806162600 | 47950 | 47950 | 47950 | 47900 | 84 |
| 420 | 20231103 | 122900 | 13802134950 | 47950 | 47950 | 47950 | 47900 | 81 |
| 421 | 20231103 | 122800 | 13798252400 | 47950 | 47950 | 47950 | 47950 | 12 |
| 422 | 20231103 | 122700 | 13797677000 | 47900 | 48000 | 48000 | 47900 | 648 |
| 423 | 20231103 | 122600 | 13766627650 | 47950 | 47950 | 48000 | 47950 | 256 |
| 424 | 20231103 | 122500 | 13754351350 | 47950 | 48000 | 48000 | 47950 | 407 |
| 425 | 20231103 | 122400 | 13734835150 | 48000 | 47950 | 48000 | 47900 | 325 |
| 426 | 20231103 | 122300 | 13719255000 | 47950 | 47950 | 47950 | 47900 | 279 |
| 427 | 20231103 | 122200 | 13705877150 | 47900 | 47950 | 47950 | 47900 | 115 |
| 428 | 20231103 | 122100 | 13700366800 | 47900 | 47900 | 47900 | 47900 | 51 |
| 429 | 20231103 | 122000 | 13697923900 | 47900 | 47950 | 47950 | 47900 | 185 |
| 430 | 20231103 | 121900 | 13689061500 | 47900 | 47950 | 47950 | 47900 | 168 |
| 431 | 20231103 | 121800 | 13681009050 | 47950 | 47900 | 47950 | 47900 | 257 |
| 432 | 20231103 | 121700 | 13668698250 | 47950 | 48000 | 48050 | 47950 | 2066 |
| 433 | 20231103 | 121600 | 13569536350 | 48000 | 48000 | 48050 | 48000 | 296 |
| 434 | 20231103 | 121500 | 13555326850 | 48000 | 48050 | 48050 | 48000 | 540 |
| 435 | 20231103 | 121400 | 13529381350 | 48000 | 48050 | 48100 | 48000 | 1429 |
| 436 | 20231103 | 121300 | 13460723150 | 48050 | 48000 | 48100 | 47950 | 12124 |
| 437 | 20231103 | 121200 | 12878580650 | 47950 | 47850 | 47950 | 47850 | 5665 |
| 438 | 20231103 | 121100 | 12607084300 | 47850 | 47800 | 47900 | 47800 | 2673 |
| 439 | 20231103 | 121000 | 12479180900 | 47800 | 47850 | 47850 | 47800 | 273 |
| 440 | 20231103 | 120900 | 12466129850 | 47850 | 47850 | 47850 | 47800 | 525 |
| 441 | 20231103 | 120800 | 12441026650 | 47850 | 47850 | 47850 | 47800 | 51 |
| 442 | 20231103 | 120700 | 12438587700 | 47850 | 47800 | 47850 | 47750 | 1664 |
| 443 | 20231103 | 120600 | 12359048850 | 47800 | 47750 | 47800 | 47750 | 1682 |
| 444 | 20231103 | 120500 | 12278721700 | 47750 | 47750 | 47750 | 47700 | 59 |
| 445 | 20231103 | 120400 | 12275906250 | 47750 | 47750 | 47750 | 47700 | 88 |
| 446 | 20231103 | 120300 | 12271708100 | 47700 | 47750 | 47750 | 47700 | 329 |
| 447 | 20231103 | 120200 | 12256010950 | 47750 | 47700 | 47750 | 47700 | 85 |
| 448 | 20231103 | 120100 | 12251953600 | 47750 | 47750 | 47750 | 47700 | 99 |
| 449 | 20231103 | 120000 | 12247227400 | 47750 | 47700 | 47750 | 47650 | 412 |
| 450 | 20231103 | 115900 | 12227580450 | 47750 | 47650 | 47750 | 47650 | 765 |
| 451 | 20231103 | 115800 | 12191093800 | 47650 | 47650 | 47700 | 47650 | 370 |
| 452 | 20231103 | 115700 | 12173462350 | 47700 | 47650 | 47700 | 47600 | 314 |
| 453 | 20231103 | 115600 | 12158502200 | 47650 | 47600 | 47700 | 47600 | 264 |
| 454 | 20231103 | 115500 | 12145929900 | 47700 | 47650 | 47700 | 47600 | 264 |
| 455 | 20231103 | 115400 | 12133349100 | 47650 | 47650 | 47650 | 47600 | 192 |
| 456 | 20231103 | 115300 | 12124207800 | 47600 | 47600 | 47650 | 47550 | 1876 |
| 457 | 20231103 | 115200 | 12034840500 | 47650 | 47550 | 47650 | 47550 | 508 |
| 458 | 20231103 | 115100 | 12010678850 | 47600 | 47600 | 47650 | 47600 | 209 |
| 459 | 20231103 | 115000 | 12000728300 | 47600 | 47650 | 47650 | 47550 | 261 |
| 460 | 20231103 | 114900 | 11988305100 | 47650 | 47650 | 47650 | 47600 | 1106 |
| 461 | 20231103 | 114800 | 11935657200 | 47600 | 47600 | 47650 | 47600 | 1204 |
| 462 | 20231103 | 114700 | 11878345800 | 47650 | 47650 | 47650 | 47600 | 147 |
| 463 | 20231103 | 114600 | 11871348150 | 47600 | 47650 | 47650 | 47600 | 394 |
| 464 | 20231103 | 114500 | 11852592500 | 47600 | 47600 | 47650 | 47600 | 328 |
| 465 | 20231103 | 114400 | 11836978600 | 47600 | 47650 | 47650 | 47600 | 292 |
| 466 | 20231103 | 114300 | 11823078100 | 47650 | 47650 | 47650 | 47600 | 134 |
| 467 | 20231103 | 114200 | 11816698300 | 47650 | 47600 | 47650 | 47600 | 223 |
| 468 | 20231103 | 114100 | 11806082100 | 47600 | 47600 | 47650 | 47600 | 271 |
| 469 | 20231103 | 114000 | 11793181650 | 47650 | 47600 | 47650 | 47600 | 314 |
| 470 | 20231103 | 113900 | 11778233450 | 47650 | 47650 | 47650 | 47600 | 428 |
| 471 | 20231103 | 113800 | 11757858950 | 47650 | 47650 | 47650 | 47600 | 320 |
| 472 | 20231103 | 113700 | 11742625300 | 47650 | 47650 | 47650 | 47600 | 61 |
| 473 | 20231103 | 113600 | 11739719500 | 47650 | 47600 | 47650 | 47600 | 303 |
| 474 | 20231103 | 113500 | 11725296500 | 47600 | 47600 | 47650 | 47600 | 362 |
| 475 | 20231103 | 113400 | 11708065150 | 47600 | 47600 | 47650 | 47550 | 1404 |
| 476 | 20231103 | 113300 | 11641238200 | 47650 | 47650 | 47650 | 47600 | 152 |
| 477 | 20231103 | 113200 | 11633998600 | 47600 | 47650 | 47650 | 47600 | 199 |
| 478 | 20231103 | 113100 | 11624523000 | 47650 | 47600 | 47650 | 47550 | 873 |
| 479 | 20231103 | 113000 | 11582949550 | 47600 | 47600 | 47650 | 47600 | 145 |
| 480 | 20231103 | 112900 | 11576046500 | 47600 | 47650 | 47650 | 47600 | 235 |
| 481 | 20231103 | 112800 | 11564857850 | 47650 | 47600 | 47650 | 47550 | 1337 |
| 482 | 20231103 | 112700 | 11501216800 | 47600 | 47650 | 47700 | 47600 | 599 |
| 483 | 20231103 | 112600 | 11472684600 | 47650 | 47700 | 47700 | 47650 | 249 |
| 484 | 20231103 | 112500 | 11460816500 | 47650 | 47750 | 47750 | 47650 | 1259 |
| 485 | 20231103 | 112400 | 11400711450 | 47800 | 47750 | 47800 | 47750 | 471 |
| 486 | 20231103 | 112300 | 11378216450 | 47750 | 47750 | 47800 | 47750 | 271 |
| 487 | 20231103 | 112200 | 11365274150 | 47800 | 47800 | 47800 | 47750 | 112 |
| 488 | 20231103 | 112100 | 11359921850 | 47800 | 47850 | 47850 | 47750 | 1251 |
| 489 | 20231103 | 112000 | 11300132550 | 47850 | 47750 | 47850 | 47750 | 564 |
| 490 | 20231103 | 111900 | 11273171550 | 47800 | 47750 | 47800 | 47750 | 1486 |
| 491 | 20231103 | 111800 | 11202153900 | 47750 | 47800 | 47800 | 47750 | 39 |
| 492 | 20231103 | 111700 | 11200290200 | 47800 | 47800 | 47800 | 47750 | 303 |
| 493 | 20231103 | 111600 | 11185820850 | 47800 | 47750 | 47800 | 47750 | 257 |
| 494 | 20231103 | 111500 | 11173546250 | 47800 | 47800 | 47850 | 47750 | 677 |
| 495 | 20231103 | 111400 | 11141185300 | 47800 | 47750 | 47800 | 47700 | 770 |
| 496 | 20231103 | 111300 | 11104424300 | 47750 | 47750 | 47800 | 47700 | 529 |
| 497 | 20231103 | 111200 | 11079172050 | 47800 | 47800 | 47800 | 47750 | 228 |
| 498 | 20231103 | 111100 | 11068284100 | 47750 | 47750 | 47800 | 47750 | 135 |
| 499 | 20231103 | 111000 | 11061835250 | 47800 | 47800 | 47800 | 47700 | 1064 |
| 500 | 20231103 | 110900 | 11011036150 | 47800 | 47800 | 47800 | 47750 | 1041 |
| 501 | 20231103 | 110800 | 10961287400 | 47800 | 47850 | 47850 | 47800 | 155 |
| 502 | 20231103 | 110700 | 10953877700 | 47850 | 47700 | 47850 | 47700 | 1873 |
| 503 | 20231103 | 110600 | 10864351650 | 47750 | 47800 | 47800 | 47700 | 1374 |
| 504 | 20231103 | 110500 | 10798701700 | 47800 | 47850 | 47850 | 47800 | 447 |
| 505 | 20231103 | 110400 | 10777334050 | 47850 | 47750 | 47850 | 47700 | 2576 |
| 506 | 20231103 | 110300 | 10654253600 | 47750 | 47700 | 47800 | 47700 | 1001 |
| 507 | 20231103 | 110200 | 10606494500 | 47700 | 47750 | 47750 | 47700 | 550 |
| 508 | 20231103 | 110100 | 10580253400 | 47700 | 47750 | 47750 | 47700 | 321 |
| 509 | 20231103 | 110000 | 10564940400 | 47750 | 47650 | 47750 | 47650 | 157 |
| 510 | 20231103 | 105900 | 10557450700 | 47700 | 47700 | 47750 | 47700 | 746 |
| 511 | 20231103 | 105800 | 10521852000 | 47700 | 47700 | 47800 | 47650 | 3238 |
| 512 | 20231103 | 105700 | 10367380900 | 47700 | 47700 | 47700 | 47650 | 687 |
| 513 | 20231103 | 105600 | 10334638900 | 47650 | 47700 | 47700 | 47650 | 599 |
| 514 | 20231103 | 105500 | 10306075250 | 47700 | 47700 | 47700 | 47650 | 493 |
| 515 | 20231103 | 105400 | 10282575250 | 47700 | 47600 | 47700 | 47550 | 1040 |
| 516 | 20231103 | 105300 | 10233048200 | 47600 | 47600 | 47600 | 47550 | 304 |
| 517 | 20231103 | 105200 | 10218585400 | 47600 | 47550 | 47600 | 47550 | 454 |
| 518 | 20231103 | 105100 | 10196993900 | 47550 | 47550 | 47600 | 47550 | 420 |
| 519 | 20231103 | 105000 | 10177021750 | 47550 | 47550 | 47550 | 47500 | 509 |
| 520 | 20231103 | 104900 | 10152827100 | 47550 | 47550 | 47600 | 47500 | 298 |
| 521 | 20231103 | 104800 | 10138661950 | 47550 | 47550 | 47600 | 47500 | 719 |
| 522 | 20231103 | 104700 | 10104470600 | 47550 | 47550 | 47600 | 47500 | 1301 |
| 523 | 20231103 | 104600 | 10042655700 | 47550 | 47550 | 47550 | 47500 | 511 |
| 524 | 20231103 | 104500 | 10018370050 | 47550 | 47600 | 47600 | 47500 | 667 |
| 525 | 20231103 | 104400 | 9986645800 | 47600 | 47600 | 47600 | 47550 | 257 |
| 526 | 20231103 | 104300 | 9974419200 | 47600 | 47600 | 47600 | 47550 | 531 |
| 527 | 20231103 | 104200 | 9949152600 | 47600 | 47550 | 47600 | 47500 | 575 |
| 528 | 20231103 | 104100 | 9921805200 | 47550 | 47550 | 47600 | 47500 | 3617 |
| 529 | 20231103 | 104000 | 9749807050 | 47550 | 47550 | 47550 | 47500 | 368 |
| 530 | 20231103 | 103900 | 9732314850 | 47550 | 47600 | 47600 | 47500 | 387 |
| 531 | 20231103 | 103800 | 9713910050 | 47550 | 47500 | 47550 | 47500 | 1032 |
| 532 | 20231103 | 103700 | 9664858850 | 47500 | 47550 | 47550 | 47500 | 166 |
| 533 | 20231103 | 103600 | 9656966850 | 47550 | 47500 | 47600 | 47450 | 780 |
| 534 | 20231103 | 103500 | 9619908500 | 47500 | 47500 | 47600 | 47450 | 1602 |
| 535 | 20231103 | 103400 | 9543789900 | 47450 | 47450 | 47500 | 47400 | 641 |
| 536 | 20231103 | 103300 | 9513363850 | 47450 | 47500 | 47500 | 47450 | 682 |
| 537 | 20231103 | 103200 | 9480981700 | 47500 | 47550 | 47550 | 47450 | 379 |
| 538 | 20231103 | 103100 | 9462974300 | 47500 | 47500 | 47600 | 47500 | 689 |
| 539 | 20231103 | 103000 | 9430222800 | 47550 | 47450 | 47550 | 47450 | 272 |
| 540 | 20231103 | 102900 | 9417292450 | 47500 | 47450 | 47550 | 47450 | 1583 |
| 541 | 20231103 | 102800 | 9342137300 | 47400 | 47500 | 47500 | 47400 | 490 |
| 542 | 20231103 | 102700 | 9318886450 | 47450 | 47450 | 47500 | 47450 | 553 |
| 543 | 20231103 | 102600 | 9292640450 | 47500 | 47600 | 47600 | 47450 | 202 |
| 544 | 20231103 | 102500 | 9283042700 | 47500 | 47400 | 47600 | 47400 | 2057 |
| 545 | 20231103 | 102400 | 9185315700 | 47450 | 47500 | 47500 | 47400 | 891 |
| 546 | 20231103 | 102300 | 9143028350 | 47500 | 47500 | 47500 | 47450 | 379 |
| 547 | 20231103 | 102200 | 9125033250 | 47500 | 47450 | 47550 | 47400 | 1850 |
| 548 | 20231103 | 102100 | 9037211400 | 47450 | 47400 | 47450 | 47400 | 537 |
| 549 | 20231103 | 102000 | 9011747300 | 47450 | 47500 | 47550 | 47400 | 1109 |
| 550 | 20231103 | 101900 | 8959090700 | 47550 | 47550 | 47550 | 47500 | 303 |
| 551 | 20231103 | 101800 | 8944685900 | 47550 | 47550 | 47600 | 47500 | 207 |
| 552 | 20231103 | 101700 | 8934842800 | 47550 | 47550 | 47600 | 47500 | 487 |
| 553 | 20231103 | 101600 | 8911695350 | 47550 | 47550 | 47550 | 47500 | 659 |
| 554 | 20231103 | 101500 | 8880373650 | 47550 | 47450 | 47550 | 47400 | 1178 |
| 555 | 20231103 | 101400 | 8824444000 | 47450 | 47450 | 47450 | 47400 | 619 |
| 556 | 20231103 | 101300 | 8795092350 | 47400 | 47400 | 47450 | 47400 | 758 |
| 557 | 20231103 | 101200 | 8759159050 | 47400 | 47450 | 47450 | 47400 | 873 |
| 558 | 20231103 | 101100 | 8717752450 | 47450 | 47450 | 47500 | 47450 | 218 |
| 559 | 20231103 | 101000 | 8707406850 | 47500 | 47500 | 47500 | 47450 | 1078 |
| 560 | 20231103 | 100900 | 8656237750 | 47450 | 47550 | 47550 | 47450 | 591 |
| 561 | 20231103 | 100800 | 8628173350 | 47500 | 47400 | 47550 | 47400 | 978 |
| 562 | 20231103 | 100700 | 8581750450 | 47350 | 47400 | 47450 | 47350 | 1432 |
| 563 | 20231103 | 100600 | 8513903050 | 47400 | 47450 | 47450 | 47400 | 1137 |
| 564 | 20231103 | 100500 | 8460004150 | 47450 | 47500 | 47500 | 47400 | 569 |
| 565 | 20231103 | 100400 | 8433009900 | 47500 | 47550 | 47550 | 47450 | 714 |
| 566 | 20231103 | 100300 | 8399100250 | 47500 | 47550 | 47600 | 47500 | 919 |
| 567 | 20231103 | 100200 | 8355418100 | 47550 | 47550 | 47600 | 47500 | 582 |
| 568 | 20231103 | 100100 | 8327742400 | 47550 | 47600 | 47600 | 47550 | 920 |
| 569 | 20231103 | 100000 | 8283994200 | 47550 | 47650 | 47650 | 47550 | 507 |
| 570 | 20231103 | 095900 | 8259865550 | 47650 | 47600 | 47650 | 47550 | 857 |
| 571 | 20231103 | 095800 | 8219079200 | 47550 | 47600 | 47600 | 47550 | 347 |
| 572 | 20231103 | 095700 | 8202575100 | 47550 | 47500 | 47600 | 47500 | 679 |
| 573 | 20231103 | 095600 | 8170297300 | 47550 | 47450 | 47550 | 47450 | 593 |
| 574 | 20231103 | 095500 | 8142138600 | 47450 | 47450 | 47500 | 47450 | 451 |
| 575 | 20231103 | 095400 | 8120730700 | 47450 | 47450 | 47500 | 47400 | 991 |
| 576 | 20231103 | 095300 | 8073702950 | 47450 | 47450 | 47500 | 47400 | 1751 |
| 577 | 20231103 | 095200 | 7990619500 | 47500 | 47500 | 47550 | 47450 | 1596 |
| 578 | 20231103 | 095100 | 7914839950 | 47500 | 47550 | 47550 | 47500 | 1071 |
| 579 | 20231103 | 095000 | 7863957800 | 47600 | 47600 | 47600 | 47500 | 368 |
| 580 | 20231103 | 094900 | 7846460750 | 47550 | 47550 | 47600 | 47500 | 563 |
| 581 | 20231103 | 094800 | 7819690000 | 47600 | 47650 | 47650 | 47550 | 521 |
| 582 | 20231103 | 094700 | 7794896350 | 47650 | 47600 | 47650 | 47600 | 854 |
| 583 | 20231103 | 094600 | 7754241350 | 47600 | 47550 | 47700 | 47500 | 3078 |
| 584 | 20231103 | 094500 | 7607691000 | 47550 | 47600 | 47650 | 47500 | 3004 |
| 585 | 20231103 | 094400 | 7464842600 | 47550 | 47650 | 47650 | 47550 | 413 |
| 586 | 20231103 | 094300 | 7445177950 | 47600 | 47550 | 47650 | 47550 | 680 |
| 587 | 20231103 | 094200 | 7412832350 | 47550 | 47650 | 47650 | 47550 | 671 |
| 588 | 20231103 | 094100 | 7380903100 | 47600 | 47600 | 47650 | 47450 | 1532 |
| 589 | 20231103 | 094000 | 7308032650 | 47550 | 47450 | 47600 | 47450 | 4906 |
| 590 | 20231103 | 093900 | 7074899850 | 47500 | 47650 | 47650 | 47450 | 2183 |
| 591 | 20231103 | 093800 | 6971149200 | 47650 | 47600 | 47650 | 47550 | 1447 |
| 592 | 20231103 | 093700 | 6902274400 | 47600 | 47700 | 47750 | 47600 | 3214 |
| 593 | 20231103 | 093600 | 6749071500 | 47750 | 47750 | 47750 | 47700 | 595 |
| 594 | 20231103 | 093500 | 6720681900 | 47750 | 47750 | 47750 | 47650 | 2205 |
| 595 | 20231103 | 093400 | 6615483550 | 47750 | 47900 | 47950 | 47750 | 2460 |
| 596 | 20231103 | 093300 | 6497730050 | 47900 | 47900 | 47950 | 47900 | 679 |
| 597 | 20231103 | 093200 | 6465194650 | 47950 | 47950 | 47950 | 47850 | 1516 |
| 598 | 20231103 | 093100 | 6392593400 | 47900 | 47900 | 47950 | 47850 | 1946 |
| 599 | 20231103 | 093000 | 6299360350 | 47950 | 48050 | 48050 | 47900 | 2550 |
| 600 | 20231103 | 092900 | 6177061100 | 48050 | 48050 | 48050 | 48000 | 1770 |
| 601 | 20231103 | 092800 | 6092074450 | 48000 | 47950 | 48050 | 47950 | 2297 |
| 602 | 20231103 | 092700 | 5981820800 | 47950 | 48000 | 48050 | 47950 | 2760 |
| 603 | 20231103 | 092600 | 5849336100 | 48000 | 47900 | 48050 | 47900 | 9316 |
| 604 | 20231103 | 092500 | 5402266050 | 47900 | 47950 | 47950 | 47850 | 1266 |
| 605 | 20231103 | 092400 | 5341635650 | 47900 | 47900 | 47950 | 47850 | 992 |
| 606 | 20231103 | 092300 | 5294122100 | 47900 | 47950 | 48000 | 47900 | 1369 |
| 607 | 20231103 | 092200 | 5228505050 | 48000 | 47950 | 48000 | 47950 | 1845 |
| 608 | 20231103 | 092100 | 5139994200 | 47950 | 47900 | 48000 | 47850 | 2269 |
| 609 | 20231103 | 092000 | 5031228350 | 47800 | 47800 | 47850 | 47750 | 1198 |
| 610 | 20231103 | 091900 | 4973945550 | 47750 | 47750 | 47850 | 47750 | 1087 |
| 611 | 20231103 | 091800 | 4922009150 | 47800 | 48000 | 48000 | 47700 | 7133 |
| 612 | 20231103 | 091700 | 4580791300 | 48000 | 48000 | 48000 | 47950 | 3931 |
| 613 | 20231103 | 091600 | 4392109050 | 48000 | 48000 | 48050 | 47950 | 1065 |
| 614 | 20231103 | 091500 | 4340997550 | 48000 | 48100 | 48100 | 48000 | 4464 |
| 615 | 20231103 | 091400 | 4126490450 | 48100 | 47900 | 48100 | 47900 | 12247 |
| 616 | 20231103 | 091300 | 3538826150 | 47900 | 47900 | 47950 | 47900 | 454 |
| 617 | 20231103 | 091200 | 3517072800 | 47950 | 47850 | 47950 | 47800 | 5540 |
| 618 | 20231103 | 091100 | 3251711400 | 47800 | 47800 | 47900 | 47750 | 7069 |
| 619 | 20231103 | 091000 | 2913722600 | 47800 | 47800 | 47850 | 47700 | 2156 |
| 620 | 20231103 | 090900 | 2810716450 | 47800 | 47750 | 47850 | 47750 | 4240 |
| 621 | 20231103 | 090800 | 2608113650 | 47750 | 47750 | 47800 | 47750 | 3290 |
| 622 | 20231103 | 090700 | 2450917250 | 47750 | 47600 | 47750 | 47600 | 5225 |
| 623 | 20231103 | 090600 | 2201767000 | 47600 | 47600 | 47700 | 47600 | 6250 |
| 624 | 20231103 | 090500 | 1904040700 | 47600 | 47350 | 47600 | 47350 | 4738 |
| 625 | 20231103 | 090400 | 1679150550 | 47350 | 47350 | 47550 | 47350 | 10012 |
| 626 | 20231103 | 090300 | 1204135700 | 47450 | 47500 | 47500 | 47350 | 2980 |
| 627 | 20231103 | 090200 | 1062830250 | 47500 | 47450 | 47500 | 47300 | 6638 |
| 628 | 20231103 | 090100 | 748358300 | 47500 | 47350 | 47600 | 47300 | 9524 |
| 629 | 20231103 | 090000 | 296659650 | 47300 | 46900 | 47350 | 46900 | 5738 |