33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 3 | 20231106 | 191800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231106 | 191700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231106 | 191600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231106 | 191500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231106 | 191400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231106 | 191300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231106 | 191200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231106 | 191100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231106 | 191000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231106 | 190900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231106 | 190800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231106 | 190700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231106 | 190600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231106 | 190500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231106 | 190400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231106 | 190300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231106 | 190200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231106 | 190100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231106 | 190000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231106 | 185900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231106 | 185800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231106 | 185700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231106 | 185600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231106 | 185500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231106 | 185400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231106 | 185300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231106 | 185200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231106 | 185100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231106 | 185000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231106 | 184900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 33 | 20231106 | 184800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231106 | 184700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231106 | 184600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231106 | 184500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231106 | 184400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231106 | 184300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231106 | 184200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231106 | 184100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231106 | 184000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231106 | 183900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231106 | 183800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231106 | 183700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231106 | 183600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231106 | 183500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231106 | 183400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231106 | 183300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231106 | 183200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231106 | 183100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231106 | 183000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231106 | 182900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231106 | 182800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231106 | 182700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231106 | 182600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231106 | 182500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231106 | 182400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231106 | 182300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231106 | 182200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231106 | 182100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231106 | 182000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231106 | 181900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 63 | 20231106 | 181800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231106 | 181700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231106 | 181600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231106 | 181500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231106 | 181400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231106 | 181300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231106 | 181200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231106 | 181100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231106 | 181000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231106 | 180900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231106 | 180800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231106 | 180700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231106 | 180600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231106 | 180500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231106 | 180400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231106 | 180300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231106 | 180200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231106 | 180100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231106 | 180000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231106 | 175900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231106 | 175800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231106 | 175700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231106 | 175600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231106 | 175500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231106 | 175400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231106 | 175300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231106 | 175200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231106 | 175100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231106 | 175000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231106 | 174900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 93 | 20231106 | 174800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231106 | 174700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231106 | 174600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231106 | 174500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231106 | 174400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231106 | 174300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231106 | 174200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231106 | 174100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231106 | 174000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231106 | 173900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231106 | 173800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231106 | 173700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231106 | 173600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231106 | 173500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231106 | 173400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231106 | 173300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231106 | 173200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231106 | 173100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231106 | 173000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231106 | 172900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231106 | 172800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231106 | 172700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231106 | 172600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231106 | 172500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231106 | 172400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231106 | 172300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231106 | 172200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231106 | 172100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231106 | 172000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231106 | 171900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 123 | 20231106 | 171800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231106 | 171700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231106 | 171600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231106 | 171500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231106 | 171400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231106 | 171300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231106 | 171200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231106 | 171100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231106 | 171000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231106 | 170900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231106 | 170800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231106 | 170700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231106 | 170600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231106 | 170500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231106 | 170400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231106 | 170300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231106 | 170200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231106 | 170100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231106 | 170000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231106 | 165900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231106 | 165800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231106 | 165700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231106 | 165600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231106 | 165500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231106 | 165400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231106 | 165300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231106 | 165200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231106 | 165100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231106 | 165000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231106 | 164900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 153 | 20231106 | 164800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231106 | 164700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231106 | 164600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231106 | 164500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231106 | 164400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231106 | 164300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231106 | 164200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231106 | 164100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231106 | 164000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231106 | 163900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231106 | 163800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231106 | 163700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231106 | 163600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231106 | 163500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231106 | 163400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231106 | 163300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231106 | 163200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231106 | 163100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231106 | 163000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231106 | 162900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231106 | 162800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231106 | 162700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231106 | 162600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231106 | 162500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231106 | 162400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231106 | 162300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231106 | 162200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231106 | 162100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231106 | 162000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231106 | 161900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 183 | 20231106 | 161800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231106 | 161700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231106 | 161600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231106 | 161500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231106 | 161400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231106 | 161300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231106 | 161200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231106 | 161100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231106 | 161000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231106 | 160900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231106 | 160800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231106 | 160700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231106 | 160600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231106 | 160500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231106 | 160400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231106 | 160300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231106 | 160200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231106 | 160100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231106 | 160000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231106 | 155900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231106 | 155800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231106 | 155700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231106 | 155600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231106 | 155500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231106 | 155400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231106 | 155300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231106 | 155200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231106 | 155100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231106 | 155000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231106 | 154900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 213 | 20231106 | 154800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231106 | 154700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231106 | 154600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231106 | 154500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231106 | 154400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231106 | 154300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231106 | 154200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231106 | 154100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231106 | 154000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231106 | 153900 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231106 | 153800 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231106 | 153700 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231106 | 153600 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231106 | 153500 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231106 | 153400 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231106 | 153300 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231106 | 153200 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231106 | 153100 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231106 | 153000 | 6973160800 | 21800 | 21800 | 21800 | 21800 | 6369 |
| 232 | 20231106 | 152900 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231106 | 152800 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231106 | 152700 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231106 | 152600 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231106 | 152500 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231106 | 152400 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231106 | 152300 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231106 | 152200 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231106 | 152100 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231106 | 152000 | 6834316600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231106 | 151900 | 6834316600 | 21600 | 21600 | 21750 | 21600 | 786 |
| 243 | 20231106 | 151800 | 6817241350 | 21650 | 21750 | 21750 | 21600 | 896 |
| 244 | 20231106 | 151700 | 6797839900 | 21750 | 21700 | 21750 | 21600 | 2317 |
| 245 | 20231106 | 151600 | 6747667050 | 21700 | 21750 | 21750 | 21700 | 396 |
| 246 | 20231106 | 151500 | 6739072400 | 21700 | 21750 | 21800 | 21700 | 536 |
| 247 | 20231106 | 151400 | 6727396300 | 21800 | 21800 | 21800 | 21750 | 441 |
| 248 | 20231106 | 151300 | 6717786650 | 21800 | 21700 | 21800 | 21700 | 4340 |
| 249 | 20231106 | 151200 | 6623174750 | 21700 | 21750 | 21800 | 21700 | 597 |
| 250 | 20231106 | 151100 | 6610214500 | 21700 | 21700 | 21800 | 21700 | 336 |
| 251 | 20231106 | 151000 | 6602906650 | 21750 | 21750 | 21800 | 21750 | 2143 |
| 252 | 20231106 | 150900 | 6556291500 | 21750 | 21750 | 21800 | 21750 | 1471 |
| 253 | 20231106 | 150800 | 6524266750 | 21700 | 21650 | 21700 | 21650 | 377 |
| 254 | 20231106 | 150700 | 6516087100 | 21600 | 21650 | 21700 | 21600 | 1492 |
| 255 | 20231106 | 150600 | 6483822050 | 21650 | 21650 | 21650 | 21650 | 679 |
| 256 | 20231106 | 150500 | 6469121700 | 21650 | 21650 | 21650 | 21650 | 100 |
| 257 | 20231106 | 150400 | 6466956700 | 21600 | 21600 | 21600 | 21600 | 521 |
| 258 | 20231106 | 150300 | 6455703100 | 21650 | 21650 | 21650 | 21650 | 31 |
| 259 | 20231106 | 150200 | 6455031950 | 21650 | 21650 | 21650 | 21650 | 182 |
| 260 | 20231106 | 150100 | 6451091650 | 21650 | 21650 | 21650 | 21650 | 256 |
| 261 | 20231106 | 150000 | 6445549250 | 21700 | 21700 | 21750 | 21700 | 145 |
| 262 | 20231106 | 145900 | 6442402700 | 21700 | 21650 | 21700 | 21650 | 1235 |
| 263 | 20231106 | 145800 | 6415610300 | 21650 | 21650 | 21650 | 21650 | 547 |
| 264 | 20231106 | 145700 | 6403767750 | 21650 | 21700 | 21700 | 21650 | 178 |
| 265 | 20231106 | 145600 | 6399905600 | 21650 | 21650 | 21700 | 21650 | 1273 |
| 266 | 20231106 | 145500 | 6372297500 | 21600 | 21650 | 21650 | 21600 | 989 |
| 267 | 20231106 | 145400 | 6350894400 | 21750 | 21750 | 21750 | 21750 | 59 |
| 268 | 20231106 | 145300 | 6349611150 | 21700 | 21750 | 21750 | 21700 | 503 |
| 269 | 20231106 | 145200 | 6338696000 | 21750 | 21700 | 21750 | 21700 | 2070 |
| 270 | 20231106 | 145100 | 6293776500 | 21750 | 21700 | 21750 | 21700 | 107 |
| 271 | 20231106 | 145000 | 6291450800 | 21750 | 21750 | 21800 | 21700 | 735 |
| 272 | 20231106 | 144900 | 6275466050 | 21700 | 21700 | 21700 | 21700 | 197 |
| 273 | 20231106 | 144800 | 6271191150 | 21700 | 21700 | 21750 | 21700 | 434 |
| 274 | 20231106 | 144700 | 6261772850 | 21750 | 21700 | 21750 | 21700 | 50 |
| 275 | 20231106 | 144600 | 6260687350 | 21700 | 21750 | 21750 | 21700 | 1072 |
| 276 | 20231106 | 144500 | 6237424850 | 21700 | 21700 | 21700 | 21700 | 6 |
| 277 | 20231106 | 144400 | 6237294650 | 21700 | 21700 | 21750 | 21700 | 637 |
| 278 | 20231106 | 144300 | 6223440000 | 21750 | 21750 | 21750 | 21750 | 499 |
| 279 | 20231106 | 144200 | 6212586750 | 21750 | 21750 | 21750 | 21750 | 822 |
| 280 | 20231106 | 144100 | 6194708250 | 21750 | 21700 | 21750 | 21700 | 633 |
| 281 | 20231106 | 144000 | 6180967850 | 21700 | 21700 | 21700 | 21650 | 865 |
| 282 | 20231106 | 143900 | 6162199150 | 21700 | 21700 | 21700 | 21650 | 551 |
| 283 | 20231106 | 143800 | 6150242950 | 21650 | 21700 | 21700 | 21650 | 157 |
| 284 | 20231106 | 143700 | 6146843550 | 21650 | 21650 | 21650 | 21650 | 638 |
| 285 | 20231106 | 143600 | 6133030850 | 21650 | 21700 | 21700 | 21650 | 111 |
| 286 | 20231106 | 143500 | 6130624600 | 21700 | 21700 | 21700 | 21700 | 1085 |
| 287 | 20231106 | 143400 | 6107080100 | 21700 | 21700 | 21750 | 21700 | 150 |
| 288 | 20231106 | 143300 | 6103824150 | 21700 | 21750 | 21750 | 21700 | 135 |
| 289 | 20231106 | 143200 | 6100894500 | 21700 | 21750 | 21750 | 21700 | 438 |
| 290 | 20231106 | 143100 | 6091387950 | 21700 | 21750 | 21750 | 21700 | 54 |
| 291 | 20231106 | 143000 | 6090215050 | 21750 | 21800 | 21800 | 21700 | 145 |
| 292 | 20231106 | 142900 | 6087063250 | 21750 | 21750 | 21800 | 21750 | 1252 |
| 293 | 20231106 | 142800 | 6059830250 | 21800 | 21750 | 21800 | 21750 | 1051 |
| 294 | 20231106 | 142700 | 6036919550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20231106 | 142600 | 6036919550 | 21800 | 21750 | 21800 | 21750 | 76 |
| 296 | 20231106 | 142500 | 6035265250 | 21750 | 21800 | 21800 | 21750 | 753 |
| 297 | 20231106 | 142400 | 6018887400 | 21750 | 21800 | 21800 | 21750 | 73 |
| 298 | 20231106 | 142300 | 6017296650 | 21800 | 21850 | 21850 | 21800 | 386 |
| 299 | 20231106 | 142200 | 6008877400 | 21850 | 21800 | 21850 | 21800 | 623 |
| 300 | 20231106 | 142100 | 5995288450 | 21900 | 21800 | 21900 | 21800 | 1147 |
| 301 | 20231106 | 142000 | 5970225000 | 21800 | 21850 | 21850 | 21800 | 1942 |
| 302 | 20231106 | 141900 | 5927880250 | 21850 | 21750 | 21850 | 21750 | 2019 |
| 303 | 20231106 | 141800 | 5883856450 | 21800 | 21750 | 21800 | 21750 | 220 |
| 304 | 20231106 | 141700 | 5879060550 | 21750 | 21750 | 21750 | 21750 | 120 |
| 305 | 20231106 | 141600 | 5876450550 | 21700 | 21700 | 21750 | 21700 | 180 |
| 306 | 20231106 | 141500 | 5872535700 | 21700 | 21700 | 21750 | 21700 | 540 |
| 307 | 20231106 | 141400 | 5860792700 | 21750 | 21650 | 21750 | 21650 | 758 |
| 308 | 20231106 | 141300 | 5844346800 | 21650 | 21650 | 21650 | 21650 | 464 |
| 309 | 20231106 | 141200 | 5834301200 | 21650 | 21650 | 21700 | 21650 | 778 |
| 310 | 20231106 | 141100 | 5817421100 | 21650 | 21650 | 21650 | 21650 | 126 |
| 311 | 20231106 | 141000 | 5814693200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 312 | 20231106 | 140900 | 5814693200 | 21650 | 21650 | 21650 | 21650 | 571 |
| 313 | 20231106 | 140800 | 5802331050 | 21650 | 21650 | 21650 | 21650 | 262 |
| 314 | 20231106 | 140700 | 5796658750 | 21650 | 21650 | 21650 | 21600 | 360 |
| 315 | 20231106 | 140600 | 5788865700 | 21650 | 21700 | 21700 | 21650 | 2219 |
| 316 | 20231106 | 140500 | 5740804850 | 21700 | 21750 | 21750 | 21700 | 1777 |
| 317 | 20231106 | 140400 | 5702198450 | 21750 | 21700 | 21750 | 21700 | 436 |
| 318 | 20231106 | 140300 | 5692724750 | 21650 | 21650 | 21650 | 21650 | 3 |
| 319 | 20231106 | 140200 | 5692659800 | 21650 | 21700 | 21700 | 21650 | 830 |
| 320 | 20231106 | 140100 | 5674673800 | 21650 | 21650 | 21750 | 21650 | 1351 |
| 321 | 20231106 | 140000 | 5645362850 | 21650 | 21650 | 21650 | 21600 | 901 |
| 322 | 20231106 | 135900 | 5625858200 | 21600 | 21650 | 21650 | 21600 | 547 |
| 323 | 20231106 | 135800 | 5614018800 | 21700 | 21650 | 21750 | 21650 | 1482 |
| 324 | 20231106 | 135700 | 5581872600 | 21600 | 21800 | 21800 | 21100 | 13645 |
| 325 | 20231106 | 135600 | 5288734400 | 21700 | 21750 | 21750 | 21700 | 533 |
| 326 | 20231106 | 135500 | 5277153300 | 21750 | 21750 | 21750 | 21700 | 178 |
| 327 | 20231106 | 135400 | 5273289150 | 21700 | 21700 | 21750 | 21700 | 166 |
| 328 | 20231106 | 135300 | 5269684200 | 21750 | 21800 | 21800 | 21750 | 1782 |
| 329 | 20231106 | 135200 | 5230924450 | 21750 | 21800 | 21800 | 21750 | 318 |
| 330 | 20231106 | 135100 | 5223992350 | 21800 | 21800 | 21800 | 21750 | 946 |
| 331 | 20231106 | 135000 | 5203369600 | 21800 | 21850 | 21850 | 21800 | 723 |
| 332 | 20231106 | 134900 | 5187579550 | 21850 | 21850 | 21850 | 21800 | 1027 |
| 333 | 20231106 | 134800 | 5165140350 | 21800 | 21800 | 21800 | 21800 | 972 |
| 334 | 20231106 | 134700 | 5143950750 | 21800 | 21800 | 21800 | 21800 | 220 |
| 335 | 20231106 | 134600 | 5139154750 | 21800 | 21800 | 21800 | 21750 | 1490 |
| 336 | 20231106 | 134500 | 5106674750 | 21800 | 21800 | 21800 | 21800 | 362 |
| 337 | 20231106 | 134400 | 5098783150 | 21800 | 21800 | 21800 | 21750 | 1235 |
| 338 | 20231106 | 134300 | 5071891500 | 21800 | 21800 | 21800 | 21750 | 1365 |
| 339 | 20231106 | 134200 | 5042136100 | 21850 | 21850 | 21850 | 21800 | 1322 |
| 340 | 20231106 | 134100 | 5013302750 | 21800 | 21800 | 21850 | 21750 | 2757 |
| 341 | 20231106 | 134000 | 4953204950 | 21750 | 21800 | 21850 | 21750 | 2014 |
| 342 | 20231106 | 133900 | 4909301800 | 21800 | 21750 | 21800 | 21750 | 1331 |
| 343 | 20231106 | 133800 | 4880343850 | 21750 | 21750 | 21750 | 21700 | 1229 |
| 344 | 20231106 | 133700 | 4853613950 | 21700 | 21700 | 21700 | 21700 | 413 |
| 345 | 20231106 | 133600 | 4844651850 | 21700 | 21700 | 21700 | 21650 | 457 |
| 346 | 20231106 | 133500 | 4834744950 | 21650 | 21750 | 21750 | 21650 | 1120 |
| 347 | 20231106 | 133400 | 4810430350 | 21750 | 21700 | 21750 | 21700 | 3011 |
| 348 | 20231106 | 133300 | 4745065850 | 21700 | 21650 | 21700 | 21650 | 3542 |
| 349 | 20231106 | 133200 | 4668378250 | 21600 | 21550 | 21650 | 21550 | 2489 |
| 350 | 20231106 | 133100 | 4614630650 | 21600 | 21600 | 21600 | 21600 | 42 |
| 351 | 20231106 | 133000 | 4613723450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 352 | 20231106 | 132900 | 4613723450 | 21600 | 21550 | 21600 | 21550 | 264 |
| 353 | 20231106 | 132800 | 4608033050 | 21500 | 21550 | 21550 | 21500 | 855 |
| 354 | 20231106 | 132700 | 4589642650 | 21600 | 21600 | 21600 | 21550 | 119 |
| 355 | 20231106 | 132600 | 4587076450 | 21550 | 21600 | 21600 | 21550 | 14 |
| 356 | 20231106 | 132500 | 4586774100 | 21600 | 21600 | 21600 | 21600 | 24 |
| 357 | 20231106 | 132400 | 4586255700 | 21600 | 21550 | 21600 | 21550 | 61 |
| 358 | 20231106 | 132300 | 4584939900 | 21550 | 21550 | 21600 | 21550 | 550 |
| 359 | 20231106 | 132200 | 4573077650 | 21600 | 21550 | 21600 | 21550 | 1223 |
| 360 | 20231106 | 132100 | 4546719900 | 21600 | 21550 | 21600 | 21550 | 75 |
| 361 | 20231106 | 132000 | 4545102450 | 21550 | 21600 | 21600 | 21550 | 447 |
| 362 | 20231106 | 131900 | 4535467850 | 21600 | 21600 | 21600 | 21600 | 90 |
| 363 | 20231106 | 131800 | 4533523850 | 21550 | 21600 | 21600 | 21550 | 134 |
| 364 | 20231106 | 131700 | 4530630200 | 21600 | 21600 | 21600 | 21600 | 255 |
| 365 | 20231106 | 131600 | 4525122200 | 21600 | 21600 | 21600 | 21600 | 45 |
| 366 | 20231106 | 131500 | 4524150200 | 21550 | 21650 | 21650 | 21550 | 295 |
| 367 | 20231106 | 131400 | 4517781800 | 21650 | 21650 | 21650 | 21600 | 1243 |
| 368 | 20231106 | 131300 | 4490924600 | 21650 | 21650 | 21650 | 21600 | 97 |
| 369 | 20231106 | 131200 | 4488826550 | 21650 | 21600 | 21650 | 21600 | 2344 |
| 370 | 20231106 | 131100 | 4438188550 | 21600 | 21550 | 21600 | 21550 | 86 |
| 371 | 20231106 | 131000 | 4436333450 | 21550 | 21550 | 21550 | 21500 | 1550 |
| 372 | 20231106 | 130900 | 4402932450 | 21500 | 21500 | 21550 | 21500 | 282 |
| 373 | 20231106 | 130800 | 4396862300 | 21500 | 21450 | 21550 | 21450 | 3490 |
| 374 | 20231106 | 130700 | 4321892000 | 21450 | 21400 | 21450 | 21400 | 69 |
| 375 | 20231106 | 130600 | 4320413450 | 21450 | 21400 | 21450 | 21400 | 52 |
| 376 | 20231106 | 130500 | 4319298500 | 21450 | 21450 | 21450 | 21450 | 1042 |
| 377 | 20231106 | 130400 | 4296947600 | 21450 | 21450 | 21450 | 21400 | 22 |
| 378 | 20231106 | 130300 | 4296475850 | 21450 | 21450 | 21450 | 21450 | 61 |
| 379 | 20231106 | 130200 | 4295167400 | 21450 | 21500 | 21500 | 21450 | 82 |
| 380 | 20231106 | 130100 | 4293405800 | 21500 | 21500 | 21500 | 21500 | 43 |
| 381 | 20231106 | 130000 | 4292481300 | 21500 | 21450 | 21500 | 21450 | 19 |
| 382 | 20231106 | 125900 | 4292072850 | 21500 | 21450 | 21500 | 21450 | 133 |
| 383 | 20231106 | 125800 | 4289219550 | 21450 | 21450 | 21450 | 21400 | 273 |
| 384 | 20231106 | 125700 | 4283363800 | 21450 | 21450 | 21450 | 21450 | 1358 |
| 385 | 20231106 | 125600 | 4254234700 | 21400 | 21450 | 21450 | 21400 | 362 |
| 386 | 20231106 | 125500 | 4246470200 | 21450 | 21450 | 21450 | 21450 | 251 |
| 387 | 20231106 | 125400 | 4241086250 | 21450 | 21400 | 21450 | 21400 | 186 |
| 388 | 20231106 | 125300 | 4237096600 | 21450 | 21450 | 21450 | 21450 | 301 |
| 389 | 20231106 | 125200 | 4230640150 | 21450 | 21450 | 21450 | 21450 | 1076 |
| 390 | 20231106 | 125100 | 4207559950 | 21500 | 21450 | 21500 | 21450 | 386 |
| 391 | 20231106 | 125000 | 4199275800 | 21450 | 21450 | 21450 | 21450 | 602 |
| 392 | 20231106 | 124900 | 4186362900 | 21450 | 21500 | 21500 | 21450 | 1794 |
| 393 | 20231106 | 124800 | 4147793850 | 21500 | 21450 | 21500 | 21450 | 2125 |
| 394 | 20231106 | 124700 | 4102111950 | 21450 | 21450 | 21450 | 21450 | 165 |
| 395 | 20231106 | 124600 | 4098572700 | 21450 | 21400 | 21500 | 21400 | 4011 |
| 396 | 20231106 | 124500 | 4012671650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 397 | 20231106 | 124400 | 4012671650 | 21400 | 21300 | 21400 | 21300 | 60 |
| 398 | 20231106 | 124300 | 4011391250 | 21350 | 21350 | 21350 | 21350 | 353 |
| 399 | 20231106 | 124200 | 4003854700 | 21350 | 21300 | 21350 | 21250 | 534 |
| 400 | 20231106 | 124100 | 3992478550 | 21300 | 21350 | 21350 | 21300 | 429 |
| 401 | 20231106 | 124000 | 3983339850 | 21350 | 21350 | 21350 | 21350 | 24 |
| 402 | 20231106 | 123900 | 3982827450 | 21300 | 21350 | 21350 | 21300 | 25 |
| 403 | 20231106 | 123800 | 3982293750 | 21300 | 21350 | 21350 | 21300 | 28 |
| 404 | 20231106 | 123700 | 3981696050 | 21350 | 21350 | 21350 | 21350 | 20 |
| 405 | 20231106 | 123600 | 3981269050 | 21300 | 21350 | 21350 | 21300 | 26 |
| 406 | 20231106 | 123500 | 3980714000 | 21350 | 21350 | 21350 | 21350 | 39 |
| 407 | 20231106 | 123400 | 3979881350 | 21300 | 21300 | 21300 | 21300 | 1 |
| 408 | 20231106 | 123300 | 3979860050 | 21350 | 21350 | 21350 | 21300 | 70 |
| 409 | 20231106 | 123200 | 3978365700 | 21350 | 21350 | 21400 | 21350 | 1008 |
| 410 | 20231106 | 123100 | 3956841300 | 21350 | 21350 | 21350 | 21350 | 58 |
| 411 | 20231106 | 123000 | 3955603000 | 21350 | 21350 | 21350 | 21350 | 282 |
| 412 | 20231106 | 122900 | 3949582300 | 21350 | 21250 | 21350 | 21250 | 91 |
| 413 | 20231106 | 122800 | 3947642200 | 21250 | 21300 | 21300 | 21250 | 1376 |
| 414 | 20231106 | 122700 | 3918334000 | 21300 | 21300 | 21300 | 21300 | 25 |
| 415 | 20231106 | 122600 | 3917801500 | 21300 | 21300 | 21300 | 21300 | 14 |
| 416 | 20231106 | 122500 | 3917503300 | 21300 | 21300 | 21300 | 21300 | 774 |
| 417 | 20231106 | 122400 | 3901017100 | 21250 | 21250 | 21250 | 21250 | 937 |
| 418 | 20231106 | 122300 | 3881105850 | 21200 | 21250 | 21250 | 21200 | 160 |
| 419 | 20231106 | 122200 | 3877711350 | 21250 | 21200 | 21250 | 21200 | 230 |
| 420 | 20231106 | 122100 | 3872834100 | 21250 | 21200 | 21250 | 21200 | 98 |
| 421 | 20231106 | 122000 | 3870755300 | 21250 | 21250 | 21250 | 21200 | 318 |
| 422 | 20231106 | 121900 | 3864003700 | 21250 | 21250 | 21250 | 21250 | 60 |
| 423 | 20231106 | 121800 | 3862728700 | 21300 | 21250 | 21300 | 21250 | 664 |
| 424 | 20231106 | 121700 | 3848587350 | 21300 | 21300 | 21300 | 21300 | 24 |
| 425 | 20231106 | 121600 | 3848076150 | 21250 | 21250 | 21250 | 21250 | 1009 |
| 426 | 20231106 | 121500 | 3826634900 | 21250 | 21250 | 21300 | 21200 | 3061 |
| 427 | 20231106 | 121400 | 3761588000 | 21300 | 21200 | 21300 | 21200 | 155 |
| 428 | 20231106 | 121300 | 3758287600 | 21250 | 21250 | 21300 | 21250 | 980 |
| 429 | 20231106 | 121200 | 3737461300 | 21300 | 21300 | 21300 | 21250 | 175 |
| 430 | 20231106 | 121100 | 3733737800 | 21300 | 21300 | 21300 | 21300 | 1 |
| 431 | 20231106 | 121000 | 3733716500 | 21300 | 21300 | 21300 | 21300 | 404 |
| 432 | 20231106 | 120900 | 3725111300 | 21300 | 21350 | 21350 | 21300 | 52 |
| 433 | 20231106 | 120800 | 3724002350 | 21350 | 21350 | 21350 | 21350 | 107 |
| 434 | 20231106 | 120700 | 3721717900 | 21350 | 21350 | 21350 | 21300 | 78 |
| 435 | 20231106 | 120600 | 3720053150 | 21400 | 21400 | 21400 | 21400 | 24 |
| 436 | 20231106 | 120500 | 3719539550 | 21400 | 21350 | 21400 | 21350 | 86 |
| 437 | 20231106 | 120400 | 3717700250 | 21400 | 21400 | 21400 | 21400 | 82 |
| 438 | 20231106 | 120300 | 3715945450 | 21400 | 21300 | 21400 | 21300 | 1894 |
| 439 | 20231106 | 120200 | 3675415950 | 21400 | 21300 | 21400 | 21300 | 356 |
| 440 | 20231106 | 120100 | 3667826650 | 21300 | 21450 | 21450 | 21300 | 662 |
| 441 | 20231106 | 120000 | 3653663700 | 21450 | 21450 | 21450 | 21450 | 15 |
| 442 | 20231106 | 115900 | 3653341950 | 21450 | 21450 | 21450 | 21400 | 39 |
| 443 | 20231106 | 115800 | 3652505450 | 21450 | 21450 | 21450 | 21450 | 28 |
| 444 | 20231106 | 115700 | 3651904850 | 21450 | 21450 | 21450 | 21450 | 35 |
| 445 | 20231106 | 115600 | 3651154100 | 21450 | 21450 | 21450 | 21350 | 50 |
| 446 | 20231106 | 115500 | 3650084100 | 21450 | 21350 | 21450 | 21350 | 84 |
| 447 | 20231106 | 115400 | 3648284150 | 21350 | 21400 | 21400 | 21350 | 81 |
| 448 | 20231106 | 115300 | 3646550900 | 21400 | 21450 | 21450 | 21400 | 81 |
| 449 | 20231106 | 115200 | 3644814950 | 21450 | 21450 | 21450 | 21450 | 233 |
| 450 | 20231106 | 115100 | 3639817100 | 21450 | 21450 | 21500 | 21450 | 626 |
| 451 | 20231106 | 115000 | 3626387700 | 21450 | 21350 | 21450 | 21350 | 2903 |
| 452 | 20231106 | 114900 | 3564214400 | 21350 | 21250 | 21350 | 21250 | 1156 |
| 453 | 20231106 | 114800 | 3539591550 | 21300 | 21300 | 21350 | 21300 | 921 |
| 454 | 20231106 | 114700 | 3519954250 | 21250 | 21300 | 21300 | 21250 | 1262 |
| 455 | 20231106 | 114600 | 3493135300 | 21300 | 21300 | 21300 | 21300 | 39 |
| 456 | 20231106 | 114500 | 3492304600 | 21300 | 21300 | 21300 | 21300 | 28 |
| 457 | 20231106 | 114400 | 3491708200 | 21300 | 21250 | 21300 | 21250 | 37 |
| 458 | 20231106 | 114300 | 3490920600 | 21350 | 21300 | 21350 | 21300 | 376 |
| 459 | 20231106 | 114200 | 3482908400 | 21350 | 21350 | 21350 | 21350 | 10 |
| 460 | 20231106 | 114100 | 3482694900 | 21350 | 21250 | 21350 | 21250 | 140 |
| 461 | 20231106 | 114000 | 3479713800 | 21350 | 21300 | 21350 | 21300 | 505 |
| 462 | 20231106 | 113900 | 3468956100 | 21250 | 21300 | 21300 | 21250 | 61 |
| 463 | 20231106 | 113800 | 3467658650 | 21250 | 21300 | 21300 | 21250 | 607 |
| 464 | 20231106 | 113700 | 3454757400 | 21300 | 21250 | 21300 | 21250 | 152 |
| 465 | 20231106 | 113600 | 3451526150 | 21250 | 21250 | 21300 | 21250 | 156 |
| 466 | 20231106 | 113500 | 3448204550 | 21300 | 21300 | 21300 | 21300 | 39 |
| 467 | 20231106 | 113400 | 3447373850 | 21300 | 21300 | 21350 | 21300 | 151 |
| 468 | 20231106 | 113300 | 3444156950 | 21350 | 21300 | 21350 | 21300 | 35 |
| 469 | 20231106 | 113200 | 3443410200 | 21350 | 21300 | 21350 | 21300 | 162 |
| 470 | 20231106 | 113100 | 3439955000 | 21300 | 21300 | 21300 | 21300 | 24 |
| 471 | 20231106 | 113000 | 3439443800 | 21300 | 21300 | 21300 | 21300 | 269 |
| 472 | 20231106 | 112900 | 3433714100 | 21300 | 21350 | 21350 | 21300 | 176 |
| 473 | 20231106 | 112800 | 3429956550 | 21350 | 21400 | 21400 | 21350 | 146 |
| 474 | 20231106 | 112700 | 3426837550 | 21400 | 21350 | 21400 | 21350 | 2034 |
| 475 | 20231106 | 112600 | 3383348950 | 21350 | 21300 | 21350 | 21300 | 2192 |
| 476 | 20231106 | 112500 | 3336587000 | 21300 | 21300 | 21350 | 21300 | 700 |
| 477 | 20231106 | 112400 | 3321675000 | 21300 | 21300 | 21350 | 21300 | 142 |
| 478 | 20231106 | 112300 | 3318649200 | 21300 | 21350 | 21350 | 21300 | 306 |
| 479 | 20231106 | 112200 | 3312118900 | 21400 | 21350 | 21400 | 21350 | 170 |
| 480 | 20231106 | 112100 | 3308487550 | 21350 | 21350 | 21350 | 21350 | 280 |
| 481 | 20231106 | 112000 | 3302509550 | 21350 | 21300 | 21350 | 21300 | 263 |
| 482 | 20231106 | 111900 | 3296907600 | 21300 | 21300 | 21300 | 21300 | 269 |
| 483 | 20231106 | 111800 | 3291177900 | 21300 | 21300 | 21350 | 21300 | 388 |
| 484 | 20231106 | 111700 | 3282912150 | 21300 | 21150 | 21350 | 21150 | 4069 |
| 485 | 20231106 | 111600 | 3196281750 | 21150 | 21200 | 21200 | 21150 | 465 |
| 486 | 20231106 | 111500 | 3186441550 | 21250 | 21150 | 21250 | 21150 | 340 |
| 487 | 20231106 | 111400 | 3179248150 | 21150 | 21200 | 21250 | 21150 | 162 |
| 488 | 20231106 | 111300 | 3175818550 | 21200 | 21250 | 21250 | 21150 | 117 |
| 489 | 20231106 | 111200 | 3173337100 | 21200 | 21250 | 21250 | 21200 | 156 |
| 490 | 20231106 | 111100 | 3170023950 | 21250 | 21150 | 21250 | 21150 | 1338 |
| 491 | 20231106 | 111000 | 3141716300 | 21250 | 21250 | 21250 | 21250 | 25 |
| 492 | 20231106 | 110900 | 3141185050 | 21200 | 21250 | 21300 | 21200 | 1222 |
| 493 | 20231106 | 110800 | 3115257000 | 21300 | 21250 | 21300 | 21200 | 740 |
| 494 | 20231106 | 110700 | 3099540600 | 21250 | 21250 | 21250 | 21250 | 304 |
| 495 | 20231106 | 110600 | 3093080600 | 21250 | 21250 | 21300 | 21200 | 422 |
| 496 | 20231106 | 110500 | 3084123600 | 21250 | 21250 | 21250 | 21200 | 791 |
| 497 | 20231106 | 110400 | 3067315350 | 21200 | 21150 | 21200 | 21150 | 1210 |
| 498 | 20231106 | 110300 | 3041663500 | 21200 | 21200 | 21200 | 21200 | 48 |
| 499 | 20231106 | 110200 | 3040645900 | 21200 | 21100 | 21200 | 21100 | 1299 |
| 500 | 20231106 | 110100 | 3013172450 | 21100 | 21100 | 21100 | 21100 | 55 |
| 501 | 20231106 | 110000 | 3012011950 | 21150 | 21150 | 21150 | 21100 | 111 |
| 502 | 20231106 | 105900 | 3009666350 | 21100 | 21100 | 21150 | 21100 | 1546 |
| 503 | 20231106 | 105800 | 2977025450 | 21150 | 21200 | 21200 | 21150 | 132 |
| 504 | 20231106 | 105700 | 2974232100 | 21150 | 21150 | 21200 | 21150 | 1941 |
| 505 | 20231106 | 105600 | 2933167950 | 21150 | 21150 | 21150 | 21150 | 37 |
| 506 | 20231106 | 105500 | 2932385400 | 21150 | 21150 | 21150 | 21100 | 70 |
| 507 | 20231106 | 105400 | 2930906900 | 21150 | 21150 | 21150 | 21100 | 84 |
| 508 | 20231106 | 105300 | 2929130450 | 21100 | 21150 | 21150 | 21100 | 155 |
| 509 | 20231106 | 105200 | 2925857400 | 21150 | 21100 | 21150 | 21100 | 818 |
| 510 | 20231106 | 105100 | 2908570300 | 21100 | 21100 | 21150 | 21100 | 459 |
| 511 | 20231106 | 105000 | 2898881450 | 21150 | 21200 | 21200 | 21150 | 300 |
| 512 | 20231106 | 104900 | 2892535250 | 21150 | 21150 | 21150 | 21150 | 350 |
| 513 | 20231106 | 104800 | 2885132750 | 21200 | 21150 | 21200 | 21150 | 129 |
| 514 | 20231106 | 104700 | 2882403150 | 21150 | 21150 | 21200 | 21150 | 296 |
| 515 | 20231106 | 104600 | 2876139850 | 21150 | 21150 | 21150 | 21150 | 103 |
| 516 | 20231106 | 104500 | 2873961400 | 21150 | 21150 | 21150 | 21100 | 235 |
| 517 | 20231106 | 104400 | 2868992150 | 21150 | 21150 | 21200 | 21150 | 595 |
| 518 | 20231106 | 104300 | 2856404200 | 21100 | 21150 | 21200 | 21100 | 809 |
| 519 | 20231106 | 104200 | 2839294150 | 21150 | 21200 | 21200 | 21150 | 1217 |
| 520 | 20231106 | 104100 | 2813551900 | 21200 | 21150 | 21200 | 21150 | 336 |
| 521 | 20231106 | 104000 | 2806443700 | 21200 | 21200 | 21200 | 21200 | 25 |
| 522 | 20231106 | 103900 | 2805913700 | 21200 | 21200 | 21200 | 21150 | 26 |
| 523 | 20231106 | 103800 | 2805362550 | 21200 | 21200 | 21200 | 21200 | 10 |
| 524 | 20231106 | 103700 | 2805150550 | 21200 | 21200 | 21250 | 21150 | 154 |
| 525 | 20231106 | 103600 | 2801885250 | 21200 | 21150 | 21200 | 21150 | 27 |
| 526 | 20231106 | 103500 | 2801312900 | 21200 | 21200 | 21250 | 21200 | 148 |
| 527 | 20231106 | 103400 | 2798173100 | 21250 | 21250 | 21250 | 21200 | 30 |
| 528 | 20231106 | 103300 | 2797535650 | 21150 | 21200 | 21250 | 21150 | 492 |
| 529 | 20231106 | 103200 | 2787105450 | 21200 | 21200 | 21200 | 21200 | 26 |
| 530 | 20231106 | 103100 | 2786554250 | 21200 | 21200 | 21200 | 21200 | 3 |
| 531 | 20231106 | 103000 | 2786490650 | 21200 | 21200 | 21200 | 21200 | 24 |
| 532 | 20231106 | 102900 | 2785981850 | 21200 | 21250 | 21250 | 21200 | 235 |
| 533 | 20231106 | 102800 | 2780998600 | 21250 | 21250 | 21250 | 21250 | 929 |
| 534 | 20231106 | 102700 | 2761257350 | 21250 | 21200 | 21250 | 21200 | 157 |
| 535 | 20231106 | 102600 | 2757928650 | 21250 | 21200 | 21250 | 21200 | 261 |
| 536 | 20231106 | 102500 | 2752394250 | 21250 | 21200 | 21250 | 21200 | 63 |
| 537 | 20231106 | 102400 | 2751056000 | 21200 | 21100 | 21200 | 21100 | 1351 |
| 538 | 20231106 | 102300 | 2722484050 | 21100 | 21200 | 21200 | 21100 | 797 |
| 539 | 20231106 | 102200 | 2705629300 | 21200 | 21250 | 21250 | 21200 | 36 |
| 540 | 20231106 | 102100 | 2704865850 | 21250 | 21200 | 21250 | 21200 | 75 |
| 541 | 20231106 | 102000 | 2703274600 | 21200 | 21150 | 21200 | 21150 | 613 |
| 542 | 20231106 | 101900 | 2690285350 | 21150 | 21100 | 21200 | 21100 | 663 |
| 543 | 20231106 | 101800 | 2676279950 | 21100 | 21150 | 21150 | 21100 | 223 |
| 544 | 20231106 | 101700 | 2671568500 | 21150 | 21150 | 21200 | 21100 | 508 |
| 545 | 20231106 | 101600 | 2660831200 | 21150 | 21150 | 21150 | 21150 | 676 |
| 546 | 20231106 | 101500 | 2646533800 | 21150 | 21150 | 21150 | 21100 | 295 |
| 547 | 20231106 | 101400 | 2640295200 | 21150 | 21200 | 21200 | 21150 | 257 |
| 548 | 20231106 | 101300 | 2634859500 | 21150 | 21200 | 21200 | 21150 | 257 |
| 549 | 20231106 | 101200 | 2629422700 | 21200 | 21150 | 21200 | 21150 | 870 |
| 550 | 20231106 | 101100 | 2611005000 | 21150 | 21100 | 21150 | 21100 | 1091 |
| 551 | 20231106 | 101000 | 2587959650 | 21100 | 21050 | 21100 | 21050 | 734 |
| 552 | 20231106 | 100900 | 2572485400 | 21050 | 21100 | 21100 | 21050 | 627 |
| 553 | 20231106 | 100800 | 2559263000 | 21100 | 21100 | 21100 | 21050 | 2372 |
| 554 | 20231106 | 100700 | 2509217800 | 21100 | 21150 | 21150 | 21100 | 1787 |
| 555 | 20231106 | 100600 | 2471508700 | 21150 | 21150 | 21200 | 21150 | 2092 |
| 556 | 20231106 | 100500 | 2427261650 | 21200 | 21200 | 21200 | 21200 | 688 |
| 557 | 20231106 | 100400 | 2412676050 | 21200 | 21250 | 21250 | 21200 | 555 |
| 558 | 20231106 | 100300 | 2400892500 | 21250 | 21200 | 21250 | 21200 | 140 |
| 559 | 20231106 | 100200 | 2397922900 | 21250 | 21250 | 21250 | 21200 | 2774 |
| 560 | 20231106 | 100100 | 2339034600 | 21300 | 21350 | 21350 | 21300 | 1220 |
| 561 | 20231106 | 100000 | 2313047550 | 21350 | 21250 | 21350 | 21250 | 1034 |
| 562 | 20231106 | 095900 | 2291029100 | 21300 | 21250 | 21300 | 21250 | 163 |
| 563 | 20231106 | 095800 | 2287562200 | 21300 | 21300 | 21300 | 21300 | 715 |
| 564 | 20231106 | 095700 | 2272332700 | 21350 | 21350 | 21350 | 21350 | 70 |
| 565 | 20231106 | 095600 | 2270838200 | 21350 | 21300 | 21350 | 21300 | 117 |
| 566 | 20231106 | 095500 | 2268344850 | 21350 | 21300 | 21350 | 21300 | 337 |
| 567 | 20231106 | 095400 | 2261166250 | 21300 | 21300 | 21300 | 21250 | 551 |
| 568 | 20231106 | 095300 | 2249432200 | 21300 | 21350 | 21350 | 21250 | 603 |
| 569 | 20231106 | 095200 | 2236588200 | 21350 | 21300 | 21350 | 21300 | 646 |
| 570 | 20231106 | 095100 | 2222827150 | 21200 | 21300 | 21300 | 21200 | 166 |
| 571 | 20231106 | 095000 | 2219305450 | 21200 | 21200 | 21300 | 21200 | 407 |
| 572 | 20231106 | 094900 | 2210653450 | 21300 | 21200 | 21300 | 21200 | 632 |
| 573 | 20231106 | 094800 | 2197241850 | 21200 | 21250 | 21300 | 21200 | 218 |
| 574 | 20231106 | 094700 | 2192608250 | 21250 | 21200 | 21250 | 21200 | 1900 |
| 575 | 20231106 | 094600 | 2152240250 | 21200 | 21200 | 21250 | 21150 | 463 |
| 576 | 20231106 | 094500 | 2142426300 | 21200 | 21250 | 21250 | 21150 | 2403 |
| 577 | 20231106 | 094400 | 2091540100 | 21250 | 21300 | 21300 | 21250 | 293 |
| 578 | 20231106 | 094300 | 2085312650 | 21300 | 21350 | 21350 | 21250 | 389 |
| 579 | 20231106 | 094200 | 2077027800 | 21300 | 21300 | 21350 | 21300 | 621 |
| 580 | 20231106 | 094100 | 2063800400 | 21350 | 21300 | 21350 | 21300 | 2116 |
| 581 | 20231106 | 094000 | 2018724000 | 21300 | 21300 | 21350 | 21300 | 2919 |
| 582 | 20231106 | 093900 | 1956525350 | 21250 | 21300 | 21350 | 21250 | 734 |
| 583 | 20231106 | 093800 | 1940878150 | 21300 | 21200 | 21300 | 21200 | 732 |
| 584 | 20231106 | 093700 | 1925335350 | 21200 | 21150 | 21250 | 21150 | 3225 |
| 585 | 20231106 | 093600 | 1856998100 | 21150 | 21150 | 21200 | 21100 | 1092 |
| 586 | 20231106 | 093500 | 1833909300 | 21150 | 21200 | 21200 | 21150 | 1185 |
| 587 | 20231106 | 093400 | 1808842550 | 21200 | 21150 | 21200 | 21150 | 2709 |
| 588 | 20231106 | 093300 | 1751529250 | 21200 | 21400 | 21400 | 21150 | 11418 |
| 589 | 20231106 | 093200 | 1508495950 | 21350 | 21400 | 21450 | 21350 | 999 |
| 590 | 20231106 | 093100 | 1487112600 | 21400 | 21450 | 21450 | 21400 | 45 |
| 591 | 20231106 | 093000 | 1486149050 | 21450 | 21450 | 21500 | 21400 | 1743 |
| 592 | 20231106 | 092900 | 1448771750 | 21450 | 21500 | 21500 | 21450 | 419 |
| 593 | 20231106 | 092800 | 1439770400 | 21550 | 21450 | 21550 | 21400 | 1046 |
| 594 | 20231106 | 092700 | 1417299300 | 21350 | 21400 | 21450 | 21350 | 1518 |
| 595 | 20231106 | 092600 | 1384811850 | 21400 | 21400 | 21400 | 21400 | 207 |
| 596 | 20231106 | 092500 | 1380382050 | 21400 | 21400 | 21400 | 21350 | 1238 |
| 597 | 20231106 | 092400 | 1353894450 | 21400 | 21400 | 21400 | 21400 | 2479 |
| 598 | 20231106 | 092300 | 1300843850 | 21400 | 21450 | 21450 | 21350 | 998 |
| 599 | 20231106 | 092200 | 1279467900 | 21400 | 21350 | 21400 | 21350 | 1552 |
| 600 | 20231106 | 092100 | 1246287400 | 21300 | 21400 | 21400 | 21300 | 571 |
| 601 | 20231106 | 092000 | 1234094350 | 21400 | 21400 | 21450 | 21350 | 673 |
| 602 | 20231106 | 091900 | 1219696800 | 21400 | 21400 | 21400 | 21350 | 1370 |
| 603 | 20231106 | 091800 | 1190425050 | 21400 | 21450 | 21450 | 21350 | 211 |
| 604 | 20231106 | 091700 | 1185915900 | 21450 | 21350 | 21450 | 21350 | 599 |
| 605 | 20231106 | 091600 | 1173097250 | 21350 | 21400 | 21450 | 21350 | 681 |
| 606 | 20231106 | 091500 | 1158538700 | 21350 | 21400 | 21400 | 21300 | 1446 |
| 607 | 20231106 | 091400 | 1127677000 | 21400 | 21300 | 21400 | 21300 | 1151 |
| 608 | 20231106 | 091300 | 1103104200 | 21250 | 21250 | 21300 | 21250 | 110 |
| 609 | 20231106 | 091200 | 1100765650 | 21250 | 21150 | 21250 | 21150 | 1153 |
| 610 | 20231106 | 091100 | 1076327900 | 21100 | 21150 | 21150 | 21100 | 2863 |
| 611 | 20231106 | 091000 | 1015894050 | 21150 | 21150 | 21200 | 21100 | 715 |
| 612 | 20231106 | 090900 | 1000773450 | 21100 | 21200 | 21250 | 21100 | 3145 |
| 613 | 20231106 | 090800 | 934172200 | 21150 | 21150 | 21200 | 21150 | 1156 |
| 614 | 20231106 | 090700 | 909713900 | 21150 | 21150 | 21150 | 21100 | 1086 |
| 615 | 20231106 | 090600 | 886761500 | 21100 | 21200 | 21200 | 21100 | 1034 |
| 616 | 20231106 | 090500 | 864885200 | 21200 | 21100 | 21250 | 21050 | 1987 |
| 617 | 20231106 | 090400 | 822822500 | 21100 | 21250 | 21250 | 21050 | 8212 |
| 618 | 20231106 | 090300 | 649155600 | 21250 | 21250 | 21350 | 21200 | 3846 |
| 619 | 20231106 | 090200 | 567343000 | 21250 | 21400 | 21500 | 21250 | 5447 |
| 620 | 20231106 | 090100 | 450896300 | 21400 | 21550 | 21650 | 21350 | 8669 |
| 621 | 20231106 | 090000 | 264532000 | 21650 | 21450 | 21650 | 21450 | 12305 |