33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 3 | 20231106 | 192000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20231106 | 191900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20231106 | 191800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20231106 | 191700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20231106 | 191600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20231106 | 191500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20231106 | 191400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20231106 | 191300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20231106 | 191200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20231106 | 191100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20231106 | 191000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20231106 | 190900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20231106 | 190800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20231106 | 190700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20231106 | 190600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20231106 | 190500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20231106 | 190400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20231106 | 190300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20231106 | 190200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20231106 | 190100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20231106 | 190000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20231106 | 185900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20231106 | 185800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20231106 | 185700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20231106 | 185600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20231106 | 185500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20231106 | 185400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20231106 | 185300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20231106 | 185200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20231106 | 185100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 33 | 20231106 | 185000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20231106 | 184900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20231106 | 184800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20231106 | 184700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20231106 | 184600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20231106 | 184500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20231106 | 184400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20231106 | 184300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20231106 | 184200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20231106 | 184100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20231106 | 184000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20231106 | 183900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20231106 | 183800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20231106 | 183700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20231106 | 183600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20231106 | 183500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20231106 | 183400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20231106 | 183300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20231106 | 183200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20231106 | 183100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20231106 | 183000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20231106 | 182900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20231106 | 182800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20231106 | 182700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20231106 | 182600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20231106 | 182500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20231106 | 182400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20231106 | 182300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20231106 | 182200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20231106 | 182100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 63 | 20231106 | 182000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20231106 | 181900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20231106 | 181800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20231106 | 181700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20231106 | 181600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20231106 | 181500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20231106 | 181400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20231106 | 181300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20231106 | 181200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20231106 | 181100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20231106 | 181000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20231106 | 180900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20231106 | 180800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20231106 | 180700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20231106 | 180600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20231106 | 180500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20231106 | 180400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20231106 | 180300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20231106 | 180200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20231106 | 180100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20231106 | 180000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20231106 | 175900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20231106 | 175800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20231106 | 175700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20231106 | 175600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20231106 | 175500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20231106 | 175400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20231106 | 175300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20231106 | 175200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20231106 | 175100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 93 | 20231106 | 175000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20231106 | 174900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20231106 | 174800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20231106 | 174700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20231106 | 174600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20231106 | 174500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20231106 | 174400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20231106 | 174300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20231106 | 174200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20231106 | 174100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20231106 | 174000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20231106 | 173900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20231106 | 173800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20231106 | 173700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20231106 | 173600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20231106 | 173500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20231106 | 173400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20231106 | 173300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20231106 | 173200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20231106 | 173100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20231106 | 173000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20231106 | 172900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20231106 | 172800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20231106 | 172700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20231106 | 172600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20231106 | 172500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20231106 | 172400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20231106 | 172300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20231106 | 172200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20231106 | 172100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 123 | 20231106 | 172000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20231106 | 171900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20231106 | 171800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20231106 | 171700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20231106 | 171600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20231106 | 171500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20231106 | 171400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20231106 | 171300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20231106 | 171200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20231106 | 171100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20231106 | 171000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20231106 | 170900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20231106 | 170800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20231106 | 170700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20231106 | 170600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20231106 | 170500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20231106 | 170400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20231106 | 170300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20231106 | 170200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20231106 | 170100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20231106 | 170000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20231106 | 165900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20231106 | 165800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20231106 | 165700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20231106 | 165600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20231106 | 165500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20231106 | 165400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20231106 | 165300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20231106 | 165200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20231106 | 165100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 153 | 20231106 | 165000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20231106 | 164900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20231106 | 164800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20231106 | 164700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20231106 | 164600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20231106 | 164500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20231106 | 164400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20231106 | 164300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20231106 | 164200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20231106 | 164100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20231106 | 164000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20231106 | 163900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20231106 | 163800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20231106 | 163700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20231106 | 163600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20231106 | 163500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20231106 | 163400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20231106 | 163300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20231106 | 163200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20231106 | 163100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20231106 | 163000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20231106 | 162900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20231106 | 162800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20231106 | 162700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20231106 | 162600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20231106 | 162500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20231106 | 162400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20231106 | 162300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20231106 | 162200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20231106 | 162100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 183 | 20231106 | 162000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20231106 | 161900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20231106 | 161800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20231106 | 161700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20231106 | 161600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20231106 | 161500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20231106 | 161400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20231106 | 161300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20231106 | 161200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20231106 | 161100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20231106 | 161000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20231106 | 160900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20231106 | 160800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20231106 | 160700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20231106 | 160600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20231106 | 160500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20231106 | 160400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20231106 | 160300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20231106 | 160200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20231106 | 160100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20231106 | 160000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20231106 | 155900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20231106 | 155800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20231106 | 155700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20231106 | 155600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20231106 | 155500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20231106 | 155400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20231106 | 155300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20231106 | 155200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20231106 | 155100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 213 | 20231106 | 155000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20231106 | 154900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20231106 | 154800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20231106 | 154700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20231106 | 154600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20231106 | 154500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20231106 | 154400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20231106 | 154300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20231106 | 154200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20231106 | 154100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20231106 | 154000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20231106 | 153900 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20231106 | 153800 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20231106 | 153700 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20231106 | 153600 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20231106 | 153500 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20231106 | 153400 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20231106 | 153300 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20231106 | 153200 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20231106 | 153100 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20231106 | 153000 | 10227471850 | 21100 | 21100 | 21100 | 21100 | 12965 |
| 234 | 20231106 | 152900 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20231106 | 152800 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20231106 | 152700 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20231106 | 152600 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20231106 | 152500 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20231106 | 152400 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20231106 | 152300 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20231106 | 152200 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20231106 | 152100 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 243 | 20231106 | 152000 | 9953910350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20231106 | 151900 | 9953910350 | 20900 | 20950 | 21000 | 20900 | 968 |
| 245 | 20231106 | 151800 | 9933639200 | 20950 | 20900 | 21050 | 20850 | 1060 |
| 246 | 20231106 | 151700 | 9911436850 | 20900 | 21000 | 21050 | 20900 | 1249 |
| 247 | 20231106 | 151600 | 9885249400 | 21050 | 21200 | 21200 | 21050 | 321 |
| 248 | 20231106 | 151500 | 9878472400 | 21250 | 21100 | 21350 | 20800 | 13709 |
| 249 | 20231106 | 151400 | 9587810800 | 21100 | 21100 | 21150 | 20950 | 3139 |
| 250 | 20231106 | 151300 | 9521777700 | 21100 | 20850 | 21150 | 20850 | 9743 |
| 251 | 20231106 | 151200 | 9317047250 | 20850 | 20800 | 20900 | 20800 | 1839 |
| 252 | 20231106 | 151100 | 9278727600 | 20800 | 20800 | 20850 | 20750 | 896 |
| 253 | 20231106 | 151000 | 9260085850 | 20850 | 20800 | 20850 | 20800 | 1370 |
| 254 | 20231106 | 150900 | 9231587800 | 20800 | 20800 | 20850 | 20800 | 306 |
| 255 | 20231106 | 150800 | 9225212700 | 20800 | 20850 | 20850 | 20800 | 595 |
| 256 | 20231106 | 150700 | 9212811100 | 20850 | 20800 | 20850 | 20800 | 39 |
| 257 | 20231106 | 150600 | 9211998200 | 20800 | 20800 | 20800 | 20800 | 391 |
| 258 | 20231106 | 150500 | 9203865400 | 20800 | 20800 | 20850 | 20750 | 3197 |
| 259 | 20231106 | 150400 | 9137362300 | 20800 | 20750 | 20800 | 20750 | 499 |
| 260 | 20231106 | 150300 | 9126996350 | 20800 | 20700 | 20800 | 20700 | 395 |
| 261 | 20231106 | 150200 | 9118807100 | 20800 | 20800 | 20850 | 20700 | 5235 |
| 262 | 20231106 | 150100 | 9010081150 | 20800 | 20800 | 20800 | 20800 | 234 |
| 263 | 20231106 | 150000 | 9005213950 | 20800 | 20850 | 20900 | 20800 | 2226 |
| 264 | 20231106 | 145900 | 8958811850 | 20800 | 20900 | 20900 | 20800 | 1769 |
| 265 | 20231106 | 145800 | 8921902850 | 20900 | 20900 | 20900 | 20900 | 189 |
| 266 | 20231106 | 145700 | 8917952750 | 20900 | 20900 | 20950 | 20850 | 961 |
| 267 | 20231106 | 145600 | 8897867800 | 20950 | 20950 | 21000 | 20950 | 5409 |
| 268 | 20231106 | 145500 | 8784470300 | 21000 | 20950 | 21000 | 20950 | 864 |
| 269 | 20231106 | 145400 | 8766341750 | 21000 | 20950 | 21050 | 20950 | 840 |
| 270 | 20231106 | 145300 | 8748703700 | 20950 | 20900 | 21050 | 20800 | 11088 |
| 271 | 20231106 | 145200 | 8516185900 | 20900 | 20900 | 20900 | 20800 | 2829 |
| 272 | 20231106 | 145100 | 8457062000 | 20900 | 20850 | 20900 | 20800 | 2784 |
| 273 | 20231106 | 145000 | 8398922400 | 20850 | 20900 | 20900 | 20850 | 369 |
| 274 | 20231106 | 144900 | 8391228500 | 20900 | 20800 | 20900 | 20800 | 847 |
| 275 | 20231106 | 144800 | 8373571150 | 20800 | 20800 | 20850 | 20750 | 967 |
| 276 | 20231106 | 144700 | 8353457550 | 20800 | 20800 | 20800 | 20750 | 53 |
| 277 | 20231106 | 144600 | 8352355550 | 20800 | 20750 | 20800 | 20750 | 315 |
| 278 | 20231106 | 144500 | 8345817600 | 20750 | 20800 | 20800 | 20750 | 150 |
| 279 | 20231106 | 144400 | 8342698050 | 20750 | 20750 | 20800 | 20750 | 278 |
| 280 | 20231106 | 144300 | 8336929500 | 20750 | 20750 | 20750 | 20700 | 1205 |
| 281 | 20231106 | 144200 | 8311962200 | 20750 | 20800 | 20800 | 20750 | 1039 |
| 282 | 20231106 | 144100 | 8290362050 | 20800 | 20850 | 20850 | 20750 | 662 |
| 283 | 20231106 | 144000 | 8276571400 | 20750 | 20800 | 20850 | 20750 | 789 |
| 284 | 20231106 | 143900 | 8260126150 | 20750 | 20800 | 20800 | 20750 | 1043 |
| 285 | 20231106 | 143800 | 8238462250 | 20800 | 20750 | 20800 | 20700 | 1179 |
| 286 | 20231106 | 143700 | 8213939450 | 20750 | 20800 | 20800 | 20700 | 1522 |
| 287 | 20231106 | 143600 | 8182389750 | 20700 | 20750 | 20800 | 20700 | 408 |
| 288 | 20231106 | 143500 | 8173929150 | 20800 | 20750 | 20800 | 20750 | 170 |
| 289 | 20231106 | 143400 | 8170399750 | 20750 | 20750 | 20750 | 20750 | 164 |
| 290 | 20231106 | 143300 | 8166996750 | 20750 | 20800 | 20800 | 20750 | 175 |
| 291 | 20231106 | 143200 | 8163361200 | 20750 | 20750 | 20800 | 20700 | 245 |
| 292 | 20231106 | 143100 | 8158284900 | 20700 | 20750 | 20800 | 20700 | 659 |
| 293 | 20231106 | 143000 | 8144610650 | 20800 | 20800 | 20850 | 20800 | 609 |
| 294 | 20231106 | 142900 | 8131933500 | 20850 | 20800 | 20850 | 20800 | 144 |
| 295 | 20231106 | 142800 | 8128938150 | 20800 | 20900 | 20950 | 20800 | 5217 |
| 296 | 20231106 | 142700 | 8020155000 | 20950 | 20700 | 20950 | 20700 | 10042 |
| 297 | 20231106 | 142600 | 7810742950 | 20700 | 20700 | 20750 | 20700 | 190 |
| 298 | 20231106 | 142500 | 7806809900 | 20700 | 20750 | 20750 | 20700 | 198 |
| 299 | 20231106 | 142400 | 7802710000 | 20700 | 20700 | 20800 | 20700 | 169 |
| 300 | 20231106 | 142300 | 7799211200 | 20700 | 20800 | 20800 | 20700 | 504 |
| 301 | 20231106 | 142200 | 7788737500 | 20700 | 20750 | 20800 | 20700 | 437 |
| 302 | 20231106 | 142100 | 7779660100 | 20800 | 20750 | 20800 | 20700 | 1038 |
| 303 | 20231106 | 142000 | 7758155500 | 20700 | 20800 | 20800 | 20700 | 257 |
| 304 | 20231106 | 141900 | 7752828350 | 20750 | 20800 | 20800 | 20750 | 91 |
| 305 | 20231106 | 141800 | 7750939600 | 20750 | 20750 | 20800 | 20750 | 935 |
| 306 | 20231106 | 141700 | 7731511950 | 20750 | 20750 | 20750 | 20700 | 73 |
| 307 | 20231106 | 141600 | 7729997350 | 20700 | 20800 | 20800 | 20700 | 422 |
| 308 | 20231106 | 141500 | 7721259800 | 20800 | 20700 | 20800 | 20700 | 263 |
| 309 | 20231106 | 141400 | 7715802750 | 20750 | 20700 | 20750 | 20700 | 2169 |
| 310 | 20231106 | 141300 | 7670893800 | 20600 | 20650 | 20700 | 20600 | 378 |
| 311 | 20231106 | 141200 | 7663096350 | 20650 | 20650 | 20700 | 20650 | 743 |
| 312 | 20231106 | 141100 | 7647753050 | 20650 | 20700 | 20700 | 20650 | 474 |
| 313 | 20231106 | 141000 | 7637963950 | 20650 | 20650 | 20700 | 20650 | 72 |
| 314 | 20231106 | 140900 | 7636476800 | 20700 | 20650 | 20700 | 20650 | 583 |
| 315 | 20231106 | 140800 | 7624437550 | 20650 | 20650 | 20700 | 20650 | 544 |
| 316 | 20231106 | 140700 | 7613203450 | 20700 | 20650 | 20700 | 20650 | 523 |
| 317 | 20231106 | 140600 | 7602388000 | 20650 | 20650 | 20700 | 20650 | 528 |
| 318 | 20231106 | 140500 | 7591484550 | 20650 | 20650 | 20700 | 20650 | 251 |
| 319 | 20231106 | 140400 | 7586298300 | 20650 | 20650 | 20700 | 20650 | 331 |
| 320 | 20231106 | 140300 | 7579463100 | 20650 | 20700 | 20700 | 20650 | 1358 |
| 321 | 20231106 | 140200 | 7551356950 | 20700 | 20750 | 20800 | 20700 | 570 |
| 322 | 20231106 | 140100 | 7539543050 | 20750 | 20800 | 20800 | 20750 | 3563 |
| 323 | 20231106 | 140000 | 7465609900 | 20750 | 20750 | 20800 | 20750 | 327 |
| 324 | 20231106 | 135900 | 7458824200 | 20800 | 20750 | 20800 | 20750 | 1285 |
| 325 | 20231106 | 135800 | 7432148450 | 20700 | 20700 | 20750 | 20700 | 140 |
| 326 | 20231106 | 135700 | 7429250150 | 20700 | 20650 | 20700 | 20650 | 124 |
| 327 | 20231106 | 135600 | 7426684350 | 20650 | 20700 | 20700 | 20650 | 1961 |
| 328 | 20231106 | 135500 | 7386134850 | 20700 | 20800 | 20800 | 20700 | 977 |
| 329 | 20231106 | 135400 | 7365867700 | 20800 | 20750 | 20800 | 20750 | 343 |
| 330 | 20231106 | 135300 | 7358747800 | 20800 | 20800 | 20800 | 20750 | 110 |
| 331 | 20231106 | 135200 | 7356460200 | 20800 | 20800 | 20800 | 20800 | 458 |
| 332 | 20231106 | 135100 | 7346933800 | 20800 | 20800 | 20850 | 20800 | 339 |
| 333 | 20231106 | 135000 | 7339882350 | 20800 | 20850 | 20850 | 20800 | 735 |
| 334 | 20231106 | 134900 | 7324593850 | 20850 | 20800 | 20850 | 20800 | 966 |
| 335 | 20231106 | 134800 | 7304500550 | 20750 | 20750 | 20800 | 20750 | 344 |
| 336 | 20231106 | 134700 | 7297362450 | 20800 | 20800 | 20800 | 20800 | 66 |
| 337 | 20231106 | 134600 | 7295989650 | 20800 | 20800 | 20800 | 20750 | 540 |
| 338 | 20231106 | 134500 | 7284774850 | 20800 | 20850 | 20850 | 20750 | 1244 |
| 339 | 20231106 | 134400 | 7258899650 | 20800 | 20800 | 20800 | 20800 | 890 |
| 340 | 20231106 | 134300 | 7240387650 | 20800 | 20800 | 20800 | 20750 | 816 |
| 341 | 20231106 | 134200 | 7223414950 | 20800 | 20850 | 20850 | 20800 | 364 |
| 342 | 20231106 | 134100 | 7215843300 | 20850 | 20750 | 20850 | 20700 | 3690 |
| 343 | 20231106 | 134000 | 7139112350 | 20750 | 20650 | 20800 | 20650 | 5968 |
| 344 | 20231106 | 133900 | 7015405600 | 20650 | 20700 | 20700 | 20650 | 216 |
| 345 | 20231106 | 133800 | 7010944750 | 20700 | 20650 | 20700 | 20650 | 95 |
| 346 | 20231106 | 133700 | 7008982550 | 20650 | 20700 | 20700 | 20650 | 92 |
| 347 | 20231106 | 133600 | 7007081500 | 20700 | 20700 | 20700 | 20700 | 158 |
| 348 | 20231106 | 133500 | 7003810900 | 20650 | 20600 | 20650 | 20600 | 2279 |
| 349 | 20231106 | 133400 | 6956752800 | 20600 | 20600 | 20600 | 20600 | 351 |
| 350 | 20231106 | 133300 | 6949522200 | 20650 | 20600 | 20650 | 20600 | 12 |
| 351 | 20231106 | 133200 | 6949274500 | 20600 | 20600 | 20600 | 20550 | 1495 |
| 352 | 20231106 | 133100 | 6918483050 | 20600 | 20600 | 20600 | 20500 | 10 |
| 353 | 20231106 | 133000 | 6918277250 | 20550 | 20600 | 20600 | 20550 | 257 |
| 354 | 20231106 | 132900 | 6912995700 | 20600 | 20600 | 20600 | 20600 | 57 |
| 355 | 20231106 | 132800 | 6911821500 | 20500 | 20500 | 20600 | 20500 | 275 |
| 356 | 20231106 | 132700 | 6906175200 | 20500 | 20500 | 20550 | 20500 | 717 |
| 357 | 20231106 | 132600 | 6891441350 | 20500 | 20550 | 20550 | 20500 | 462 |
| 358 | 20231106 | 132500 | 6881969900 | 20550 | 20550 | 20550 | 20500 | 671 |
| 359 | 20231106 | 132400 | 6868213900 | 20550 | 20500 | 20550 | 20500 | 499 |
| 360 | 20231106 | 132300 | 6857984000 | 20550 | 20500 | 20550 | 20500 | 46 |
| 361 | 20231106 | 132200 | 6857039250 | 20500 | 20550 | 20550 | 20500 | 325 |
| 362 | 20231106 | 132100 | 6850374500 | 20500 | 20500 | 20550 | 20500 | 223 |
| 363 | 20231106 | 132000 | 6845797400 | 20500 | 20550 | 20550 | 20500 | 135 |
| 364 | 20231106 | 131900 | 6843025500 | 20500 | 20550 | 20550 | 20500 | 126 |
| 365 | 20231106 | 131800 | 6840440900 | 20550 | 20550 | 20550 | 20500 | 69 |
| 366 | 20231106 | 131700 | 6839024750 | 20500 | 20550 | 20550 | 20500 | 106 |
| 367 | 20231106 | 131600 | 6836851250 | 20550 | 20550 | 20550 | 20500 | 306 |
| 368 | 20231106 | 131500 | 6830570850 | 20500 | 20500 | 20550 | 20500 | 145 |
| 369 | 20231106 | 131400 | 6827598150 | 20550 | 20500 | 20550 | 20500 | 16 |
| 370 | 20231106 | 131300 | 6827269700 | 20500 | 20600 | 20600 | 20500 | 200 |
| 371 | 20231106 | 131200 | 6823159450 | 20550 | 20600 | 20600 | 20550 | 174 |
| 372 | 20231106 | 131100 | 6819583550 | 20600 | 20600 | 20600 | 20550 | 175 |
| 373 | 20231106 | 131000 | 6815985400 | 20600 | 20550 | 20600 | 20550 | 319 |
| 374 | 20231106 | 130900 | 6809426900 | 20500 | 20500 | 20500 | 20450 | 1106 |
| 375 | 20231106 | 130800 | 6786760250 | 20450 | 20450 | 20500 | 20450 | 356 |
| 376 | 20231106 | 130700 | 6779474850 | 20450 | 20450 | 20500 | 20450 | 267 |
| 377 | 20231106 | 130600 | 6774014200 | 20450 | 20450 | 20500 | 20450 | 105 |
| 378 | 20231106 | 130500 | 6771866450 | 20450 | 20500 | 20500 | 20450 | 78 |
| 379 | 20231106 | 130400 | 6770270950 | 20450 | 20450 | 20500 | 20450 | 131 |
| 380 | 20231106 | 130300 | 6767591850 | 20500 | 20400 | 20500 | 20400 | 316 |
| 381 | 20231106 | 130200 | 6761139500 | 20400 | 20400 | 20400 | 20400 | 174 |
| 382 | 20231106 | 130100 | 6757589900 | 20400 | 20450 | 20500 | 20400 | 1145 |
| 383 | 20231106 | 130000 | 6734193700 | 20450 | 20450 | 20500 | 20450 | 250 |
| 384 | 20231106 | 125900 | 6729081150 | 20500 | 20450 | 20500 | 20450 | 232 |
| 385 | 20231106 | 125800 | 6724332650 | 20450 | 20450 | 20450 | 20450 | 286 |
| 386 | 20231106 | 125700 | 6718483950 | 20400 | 20450 | 20450 | 20400 | 942 |
| 387 | 20231106 | 125600 | 6699220250 | 20500 | 20500 | 20550 | 20500 | 573 |
| 388 | 20231106 | 125500 | 6687472750 | 20500 | 20500 | 20500 | 20500 | 431 |
| 389 | 20231106 | 125400 | 6678637250 | 20500 | 20450 | 20500 | 20450 | 758 |
| 390 | 20231106 | 125300 | 6663104200 | 20450 | 20450 | 20500 | 20450 | 2078 |
| 391 | 20231106 | 125200 | 6620606900 | 20500 | 20500 | 20500 | 20450 | 19 |
| 392 | 20231106 | 125100 | 6620217800 | 20450 | 20500 | 20550 | 20450 | 3277 |
| 393 | 20231106 | 125000 | 6553040950 | 20550 | 20500 | 20550 | 20500 | 44 |
| 394 | 20231106 | 124900 | 6552137800 | 20500 | 20500 | 20550 | 20500 | 541 |
| 395 | 20231106 | 124800 | 6541047200 | 20500 | 20550 | 20550 | 20500 | 19 |
| 396 | 20231106 | 124700 | 6540657500 | 20550 | 20550 | 20550 | 20550 | 1301 |
| 397 | 20231106 | 124600 | 6513921950 | 20600 | 20600 | 20600 | 20550 | 45 |
| 398 | 20231106 | 124500 | 6512995400 | 20550 | 20600 | 20600 | 20550 | 107 |
| 399 | 20231106 | 124400 | 6510795800 | 20600 | 20600 | 20600 | 20550 | 1440 |
| 400 | 20231106 | 124300 | 6481136100 | 20650 | 20600 | 20650 | 20600 | 186 |
| 401 | 20231106 | 124200 | 6477303950 | 20600 | 20600 | 20650 | 20600 | 1316 |
| 402 | 20231106 | 124100 | 6450131450 | 20650 | 20650 | 20650 | 20650 | 234 |
| 403 | 20231106 | 124000 | 6445299350 | 20650 | 20650 | 20650 | 20650 | 377 |
| 404 | 20231106 | 123900 | 6437514300 | 20650 | 20650 | 20650 | 20650 | 702 |
| 405 | 20231106 | 123800 | 6423018000 | 20650 | 20650 | 20650 | 20600 | 149 |
| 406 | 20231106 | 123700 | 6419945500 | 20650 | 20650 | 20650 | 20650 | 365 |
| 407 | 20231106 | 123600 | 6412408250 | 20600 | 20650 | 20650 | 20600 | 216 |
| 408 | 20231106 | 123500 | 6407949800 | 20650 | 20600 | 20650 | 20600 | 1895 |
| 409 | 20231106 | 123400 | 6368907800 | 20600 | 20550 | 20650 | 20550 | 2229 |
| 410 | 20231106 | 123300 | 6322989450 | 20550 | 20550 | 20600 | 20550 | 644 |
| 411 | 20231106 | 123200 | 6309755100 | 20550 | 20550 | 20600 | 20550 | 145 |
| 412 | 20231106 | 123100 | 6306775150 | 20600 | 20600 | 20600 | 20550 | 56 |
| 413 | 20231106 | 123000 | 6305621850 | 20550 | 20600 | 20600 | 20550 | 115 |
| 414 | 20231106 | 122900 | 6303257700 | 20550 | 20600 | 20600 | 20550 | 1349 |
| 415 | 20231106 | 122800 | 6275468700 | 20600 | 20650 | 20650 | 20600 | 27 |
| 416 | 20231106 | 122700 | 6274911900 | 20650 | 20700 | 20700 | 20650 | 327 |
| 417 | 20231106 | 122600 | 6268158350 | 20700 | 20600 | 20700 | 20600 | 433 |
| 418 | 20231106 | 122500 | 6259238450 | 20600 | 20650 | 20700 | 20600 | 421 |
| 419 | 20231106 | 122400 | 6250551300 | 20650 | 20650 | 20700 | 20650 | 45 |
| 420 | 20231106 | 122300 | 6249621300 | 20650 | 20700 | 20700 | 20650 | 921 |
| 421 | 20231106 | 122200 | 6230590450 | 20700 | 20650 | 20700 | 20600 | 2276 |
| 422 | 20231106 | 122100 | 6183589800 | 20650 | 20600 | 20650 | 20600 | 1410 |
| 423 | 20231106 | 122000 | 6154542200 | 20600 | 20600 | 20650 | 20550 | 913 |
| 424 | 20231106 | 121900 | 6135733650 | 20650 | 20650 | 20650 | 20600 | 332 |
| 425 | 20231106 | 121800 | 6128885950 | 20650 | 20650 | 20700 | 20650 | 81 |
| 426 | 20231106 | 121700 | 6127212450 | 20650 | 20650 | 20650 | 20650 | 1260 |
| 427 | 20231106 | 121600 | 6101193450 | 20650 | 20700 | 20700 | 20650 | 120 |
| 428 | 20231106 | 121500 | 6098714600 | 20700 | 20750 | 20750 | 20700 | 21 |
| 429 | 20231106 | 121400 | 6098279700 | 20700 | 20700 | 20700 | 20650 | 2069 |
| 430 | 20231106 | 121300 | 6055462450 | 20700 | 20650 | 20700 | 20650 | 372 |
| 431 | 20231106 | 121200 | 6047776200 | 20650 | 20700 | 20750 | 20650 | 1416 |
| 432 | 20231106 | 121100 | 6018528450 | 20750 | 20700 | 20750 | 20700 | 396 |
| 433 | 20231106 | 121000 | 6010331200 | 20700 | 20700 | 20700 | 20650 | 467 |
| 434 | 20231106 | 120900 | 6000669750 | 20650 | 20700 | 20750 | 20650 | 370 |
| 435 | 20231106 | 120800 | 5993010700 | 20700 | 20700 | 20700 | 20650 | 774 |
| 436 | 20231106 | 120700 | 5976989300 | 20700 | 20700 | 20700 | 20700 | 507 |
| 437 | 20231106 | 120600 | 5966494400 | 20700 | 20650 | 20700 | 20650 | 8 |
| 438 | 20231106 | 120500 | 5966328850 | 20650 | 20650 | 20700 | 20650 | 516 |
| 439 | 20231106 | 120400 | 5955672950 | 20700 | 20650 | 20700 | 20650 | 354 |
| 440 | 20231106 | 120300 | 5948352800 | 20650 | 20550 | 20750 | 20550 | 6233 |
| 441 | 20231106 | 120200 | 5819547450 | 20600 | 20600 | 20600 | 20550 | 97 |
| 442 | 20231106 | 120100 | 5817550950 | 20550 | 20600 | 20600 | 20550 | 578 |
| 443 | 20231106 | 120000 | 5805663600 | 20550 | 20550 | 20550 | 20550 | 177 |
| 444 | 20231106 | 115900 | 5802026250 | 20550 | 20550 | 20550 | 20550 | 20 |
| 445 | 20231106 | 115800 | 5801615250 | 20600 | 20600 | 20600 | 20550 | 91 |
| 446 | 20231106 | 115700 | 5799740750 | 20600 | 20600 | 20600 | 20600 | 474 |
| 447 | 20231106 | 115600 | 5789976350 | 20600 | 20600 | 20600 | 20550 | 737 |
| 448 | 20231106 | 115500 | 5774794700 | 20600 | 20600 | 20600 | 20600 | 3 |
| 449 | 20231106 | 115400 | 5774732900 | 20650 | 20650 | 20650 | 20600 | 1032 |
| 450 | 20231106 | 115300 | 5753429000 | 20650 | 20600 | 20650 | 20600 | 2280 |
| 451 | 20231106 | 115200 | 5706454600 | 20550 | 20450 | 20600 | 20450 | 3028 |
| 452 | 20231106 | 115100 | 5644180950 | 20500 | 20500 | 20500 | 20500 | 648 |
| 453 | 20231106 | 115000 | 5630896950 | 20500 | 20550 | 20550 | 20500 | 115 |
| 454 | 20231106 | 114900 | 5628539150 | 20500 | 20500 | 20550 | 20500 | 159 |
| 455 | 20231106 | 114800 | 5625278000 | 20500 | 20500 | 20500 | 20500 | 195 |
| 456 | 20231106 | 114700 | 5621280500 | 20500 | 20550 | 20550 | 20500 | 8 |
| 457 | 20231106 | 114600 | 5621116450 | 20550 | 20550 | 20550 | 20550 | 62 |
| 458 | 20231106 | 114500 | 5619842350 | 20450 | 20500 | 20500 | 20450 | 808 |
| 459 | 20231106 | 114400 | 5603289450 | 20500 | 20500 | 20550 | 20500 | 830 |
| 460 | 20231106 | 114300 | 5586272250 | 20550 | 20550 | 20550 | 20550 | 145 |
| 461 | 20231106 | 114200 | 5583292500 | 20500 | 20550 | 20550 | 20500 | 26 |
| 462 | 20231106 | 114100 | 5582758400 | 20550 | 20500 | 20550 | 20500 | 762 |
| 463 | 20231106 | 114000 | 5567104300 | 20500 | 20500 | 20550 | 20450 | 1733 |
| 464 | 20231106 | 113900 | 5531570900 | 20500 | 20450 | 20500 | 20450 | 278 |
| 465 | 20231106 | 113800 | 5525875500 | 20500 | 20500 | 20500 | 20400 | 539 |
| 466 | 20231106 | 113700 | 5514848500 | 20500 | 20500 | 20500 | 20400 | 46 |
| 467 | 20231106 | 113600 | 5513909000 | 20400 | 20500 | 20500 | 20400 | 63 |
| 468 | 20231106 | 113500 | 5512618300 | 20500 | 20500 | 20500 | 20400 | 174 |
| 469 | 20231106 | 113400 | 5509056750 | 20500 | 20500 | 20500 | 20400 | 623 |
| 470 | 20231106 | 113300 | 5496308050 | 20500 | 20500 | 20500 | 20400 | 116 |
| 471 | 20231106 | 113200 | 5493939450 | 20400 | 20500 | 20500 | 20400 | 21 |
| 472 | 20231106 | 113100 | 5493510450 | 20450 | 20400 | 20450 | 20400 | 231 |
| 473 | 20231106 | 113000 | 5488788850 | 20500 | 20450 | 20500 | 20450 | 619 |
| 474 | 20231106 | 112900 | 5476127250 | 20450 | 20450 | 20500 | 20450 | 281 |
| 475 | 20231106 | 112800 | 5470374800 | 20450 | 20450 | 20450 | 20450 | 48 |
| 476 | 20231106 | 112700 | 5469393200 | 20500 | 20500 | 20500 | 20450 | 219 |
| 477 | 20231106 | 112600 | 5464904050 | 20450 | 20500 | 20500 | 20450 | 134 |
| 478 | 20231106 | 112500 | 5462157150 | 20450 | 20500 | 20500 | 20450 | 1212 |
| 479 | 20231106 | 112400 | 5437312200 | 20500 | 20600 | 20600 | 20500 | 809 |
| 480 | 20231106 | 112300 | 5420681800 | 20600 | 20550 | 20600 | 20550 | 425 |
| 481 | 20231106 | 112200 | 5411931100 | 20550 | 20500 | 20550 | 20500 | 5220 |
| 482 | 20231106 | 112100 | 5304912400 | 20550 | 20550 | 20550 | 20550 | 120 |
| 483 | 20231106 | 112000 | 5302446400 | 20550 | 20550 | 20550 | 20500 | 324 |
| 484 | 20231106 | 111900 | 5295793500 | 20550 | 20550 | 20550 | 20550 | 444 |
| 485 | 20231106 | 111800 | 5286669300 | 20550 | 20550 | 20600 | 20500 | 869 |
| 486 | 20231106 | 111700 | 5268824850 | 20550 | 20550 | 20600 | 20550 | 331 |
| 487 | 20231106 | 111600 | 5262021150 | 20550 | 20500 | 20600 | 20450 | 2792 |
| 488 | 20231106 | 111500 | 5204642750 | 20450 | 20550 | 20550 | 20450 | 342 |
| 489 | 20231106 | 111400 | 5197639700 | 20500 | 20550 | 20550 | 20450 | 333 |
| 490 | 20231106 | 111300 | 5190817500 | 20500 | 20450 | 20550 | 20450 | 953 |
| 491 | 20231106 | 111200 | 5171306650 | 20500 | 20450 | 20500 | 20450 | 967 |
| 492 | 20231106 | 111100 | 5151529950 | 20450 | 20450 | 20450 | 20400 | 16 |
| 493 | 20231106 | 111000 | 5151203150 | 20400 | 20350 | 20400 | 20350 | 801 |
| 494 | 20231106 | 110900 | 5134885450 | 20350 | 20300 | 20350 | 20300 | 1171 |
| 495 | 20231106 | 110800 | 5111107150 | 20300 | 20350 | 20400 | 20300 | 1007 |
| 496 | 20231106 | 110700 | 5090615100 | 20350 | 20450 | 20450 | 20350 | 271 |
| 497 | 20231106 | 110600 | 5085088250 | 20400 | 20400 | 20400 | 20350 | 1207 |
| 498 | 20231106 | 110500 | 5060484650 | 20400 | 20400 | 20400 | 20400 | 499 |
| 499 | 20231106 | 110400 | 5050305050 | 20400 | 20450 | 20450 | 20400 | 399 |
| 500 | 20231106 | 110300 | 5042149600 | 20450 | 20450 | 20450 | 20450 | 1519 |
| 501 | 20231106 | 110200 | 5011086050 | 20500 | 20500 | 20550 | 20500 | 384 |
| 502 | 20231106 | 110100 | 5003213800 | 20500 | 20550 | 20550 | 20500 | 1441 |
| 503 | 20231106 | 110000 | 4973601750 | 20550 | 20500 | 20550 | 20500 | 178 |
| 504 | 20231106 | 105900 | 4969952500 | 20500 | 20500 | 20550 | 20500 | 302 |
| 505 | 20231106 | 105800 | 4963761250 | 20500 | 20500 | 20500 | 20500 | 658 |
| 506 | 20231106 | 105700 | 4950272250 | 20500 | 20500 | 20550 | 20500 | 161 |
| 507 | 20231106 | 105600 | 4946971450 | 20500 | 20500 | 20550 | 20500 | 230 |
| 508 | 20231106 | 105500 | 4942256200 | 20500 | 20500 | 20550 | 20450 | 549 |
| 509 | 20231106 | 105400 | 4931014700 | 20550 | 20500 | 20550 | 20450 | 666 |
| 510 | 20231106 | 105300 | 4917366550 | 20450 | 20450 | 20500 | 20450 | 575 |
| 511 | 20231106 | 105200 | 4905607500 | 20400 | 20450 | 20450 | 20400 | 858 |
| 512 | 20231106 | 105100 | 4888099250 | 20400 | 20450 | 20500 | 20400 | 252 |
| 513 | 20231106 | 105000 | 4882942050 | 20450 | 20400 | 20450 | 20400 | 1758 |
| 514 | 20231106 | 104900 | 4846999550 | 20400 | 20450 | 20500 | 20400 | 819 |
| 515 | 20231106 | 104800 | 4830253250 | 20500 | 20450 | 20500 | 20450 | 114 |
| 516 | 20231106 | 104700 | 4827921650 | 20500 | 20500 | 20500 | 20400 | 235 |
| 517 | 20231106 | 104600 | 4823105750 | 20400 | 20500 | 20500 | 20400 | 7 |
| 518 | 20231106 | 104500 | 4822962450 | 20400 | 20400 | 20500 | 20400 | 491 |
| 519 | 20231106 | 104400 | 4812923350 | 20400 | 20450 | 20500 | 20400 | 457 |
| 520 | 20231106 | 104300 | 4803576950 | 20500 | 20600 | 20600 | 20500 | 854 |
| 521 | 20231106 | 104200 | 4786036600 | 20550 | 20650 | 20650 | 20550 | 753 |
| 522 | 20231106 | 104100 | 4770526550 | 20650 | 20500 | 20650 | 20400 | 9668 |
| 523 | 20231106 | 104000 | 4572070050 | 20450 | 20400 | 20450 | 20400 | 1175 |
| 524 | 20231106 | 103900 | 4548068850 | 20350 | 20350 | 20400 | 20350 | 744 |
| 525 | 20231106 | 103800 | 4532925700 | 20400 | 20400 | 20400 | 20350 | 535 |
| 526 | 20231106 | 103700 | 4522031000 | 20400 | 20350 | 20400 | 20350 | 1097 |
| 527 | 20231106 | 103600 | 4499682050 | 20400 | 20350 | 20400 | 20350 | 123 |
| 528 | 20231106 | 103500 | 4497173300 | 20350 | 20350 | 20350 | 20350 | 681 |
| 529 | 20231106 | 103400 | 4483314950 | 20350 | 20350 | 20350 | 20350 | 48 |
| 530 | 20231106 | 103300 | 4482338150 | 20350 | 20350 | 20350 | 20300 | 106 |
| 531 | 20231106 | 103200 | 4480181450 | 20350 | 20350 | 20350 | 20300 | 238 |
| 532 | 20231106 | 103100 | 4475338500 | 20350 | 20400 | 20450 | 20350 | 345 |
| 533 | 20231106 | 103000 | 4468317000 | 20400 | 20400 | 20450 | 20350 | 241 |
| 534 | 20231106 | 102900 | 4463397000 | 20350 | 20400 | 20400 | 20350 | 206 |
| 535 | 20231106 | 102800 | 4459198400 | 20400 | 20400 | 20400 | 20350 | 580 |
| 536 | 20231106 | 102700 | 4447366800 | 20400 | 20350 | 20400 | 20350 | 263 |
| 537 | 20231106 | 102600 | 4442008250 | 20350 | 20350 | 20400 | 20350 | 1370 |
| 538 | 20231106 | 102500 | 4414128250 | 20300 | 20300 | 20350 | 20300 | 110 |
| 539 | 20231106 | 102400 | 4411895100 | 20300 | 20350 | 20350 | 20300 | 688 |
| 540 | 20231106 | 102300 | 4397924350 | 20300 | 20300 | 20350 | 20300 | 94 |
| 541 | 20231106 | 102200 | 4396015950 | 20300 | 20350 | 20350 | 20300 | 89 |
| 542 | 20231106 | 102100 | 4394207950 | 20350 | 20350 | 20350 | 20300 | 917 |
| 543 | 20231106 | 102000 | 4375547450 | 20350 | 20400 | 20400 | 20350 | 1551 |
| 544 | 20231106 | 101900 | 4343914600 | 20400 | 20400 | 20400 | 20350 | 366 |
| 545 | 20231106 | 101800 | 4336448400 | 20400 | 20400 | 20400 | 20400 | 276 |
| 546 | 20231106 | 101700 | 4330818000 | 20350 | 20400 | 20400 | 20350 | 1213 |
| 547 | 20231106 | 101600 | 4306108200 | 20350 | 20400 | 20400 | 20350 | 475 |
| 548 | 20231106 | 101500 | 4296426500 | 20350 | 20450 | 20450 | 20350 | 1229 |
| 549 | 20231106 | 101400 | 4271336100 | 20450 | 20500 | 20500 | 20450 | 370 |
| 550 | 20231106 | 101300 | 4263765800 | 20450 | 20450 | 20450 | 20450 | 91 |
| 551 | 20231106 | 101200 | 4261904850 | 20450 | 20350 | 20450 | 20350 | 1135 |
| 552 | 20231106 | 101100 | 4238752700 | 20350 | 20400 | 20400 | 20350 | 925 |
| 553 | 20231106 | 101000 | 4219903600 | 20400 | 20450 | 20450 | 20400 | 395 |
| 554 | 20231106 | 100900 | 4211831550 | 20450 | 20500 | 20500 | 20450 | 1246 |
| 555 | 20231106 | 100800 | 4186312050 | 20450 | 20400 | 20500 | 20400 | 1246 |
| 556 | 20231106 | 100700 | 4160840950 | 20400 | 20400 | 20450 | 20350 | 1424 |
| 557 | 20231106 | 100600 | 4131804350 | 20400 | 20400 | 20450 | 20400 | 1561 |
| 558 | 20231106 | 100500 | 4099957600 | 20400 | 20400 | 20400 | 20350 | 369 |
| 559 | 20231106 | 100400 | 4092439100 | 20450 | 20350 | 20450 | 20350 | 810 |
| 560 | 20231106 | 100300 | 4075911700 | 20350 | 20350 | 20400 | 20300 | 1346 |
| 561 | 20231106 | 100200 | 4048522500 | 20350 | 20350 | 20400 | 20300 | 2692 |
| 562 | 20231106 | 100100 | 3993836600 | 20350 | 20400 | 20450 | 20300 | 2566 |
| 563 | 20231106 | 100000 | 3941602250 | 20450 | 20500 | 20550 | 20450 | 2345 |
| 564 | 20231106 | 095900 | 3893540750 | 20550 | 20550 | 20600 | 20500 | 599 |
| 565 | 20231106 | 095800 | 3881219500 | 20550 | 20650 | 20650 | 20550 | 1569 |
| 566 | 20231106 | 095700 | 3848861150 | 20650 | 20750 | 20750 | 20650 | 2626 |
| 567 | 20231106 | 095600 | 3794478800 | 20800 | 20800 | 20850 | 20750 | 3378 |
| 568 | 20231106 | 095500 | 3724134150 | 20850 | 20750 | 20850 | 20750 | 1955 |
| 569 | 20231106 | 095400 | 3683492350 | 20750 | 20850 | 20850 | 20650 | 4298 |
| 570 | 20231106 | 095300 | 3594189250 | 20850 | 20800 | 20850 | 20750 | 8591 |
| 571 | 20231106 | 095200 | 3415426750 | 20800 | 20700 | 20800 | 20650 | 4613 |
| 572 | 20231106 | 095100 | 3319731700 | 20650 | 20650 | 20800 | 20650 | 4465 |
| 573 | 20231106 | 095000 | 3227157350 | 20650 | 20550 | 20700 | 20550 | 3062 |
| 574 | 20231106 | 094900 | 3164017200 | 20550 | 20550 | 20650 | 20500 | 8140 |
| 575 | 20231106 | 094800 | 2996450800 | 20550 | 20500 | 20600 | 20450 | 10744 |
| 576 | 20231106 | 094700 | 2775835600 | 20500 | 20300 | 20500 | 20300 | 4442 |
| 577 | 20231106 | 094600 | 2685148100 | 20350 | 20350 | 20350 | 20250 | 3324 |
| 578 | 20231106 | 094500 | 2617624800 | 20350 | 20250 | 20450 | 20250 | 8743 |
| 579 | 20231106 | 094400 | 2439618450 | 20250 | 20200 | 20350 | 20200 | 10731 |
| 580 | 20231106 | 094300 | 2222214350 | 20150 | 20050 | 20200 | 20050 | 2681 |
| 581 | 20231106 | 094200 | 2168277500 | 20100 | 20100 | 20100 | 20050 | 438 |
| 582 | 20231106 | 094100 | 2159478000 | 20100 | 20150 | 20150 | 20100 | 1344 |
| 583 | 20231106 | 094000 | 2132426350 | 20150 | 20050 | 20200 | 20050 | 2870 |
| 584 | 20231106 | 093900 | 2074684050 | 20100 | 20100 | 20100 | 20050 | 642 |
| 585 | 20231106 | 093800 | 2061808500 | 20050 | 20000 | 20050 | 20000 | 645 |
| 586 | 20231106 | 093700 | 2048888000 | 20000 | 20050 | 20050 | 20000 | 2877 |
| 587 | 20231106 | 093600 | 1991331950 | 20050 | 20100 | 20150 | 20050 | 2023 |
| 588 | 20231106 | 093500 | 1950740250 | 20100 | 20000 | 20200 | 20000 | 5600 |
| 589 | 20231106 | 093400 | 1838273150 | 20000 | 20050 | 20050 | 19990 | 962 |
| 590 | 20231106 | 093300 | 1819032380 | 20000 | 20050 | 20050 | 19950 | 2556 |
| 591 | 20231106 | 093200 | 1767944100 | 20000 | 19930 | 20050 | 19930 | 1258 |
| 592 | 20231106 | 093100 | 1742797230 | 19930 | 19910 | 19960 | 19870 | 677 |
| 593 | 20231106 | 093000 | 1729312550 | 19920 | 19880 | 19920 | 19850 | 1079 |
| 594 | 20231106 | 092900 | 1707867250 | 19880 | 20000 | 20000 | 19880 | 1498 |
| 595 | 20231106 | 092800 | 1677935600 | 20000 | 19980 | 20050 | 19950 | 5970 |
| 596 | 20231106 | 092700 | 1558567400 | 19980 | 19950 | 19980 | 19940 | 508 |
| 597 | 20231106 | 092600 | 1548428320 | 19940 | 19940 | 19940 | 19860 | 1184 |
| 598 | 20231106 | 092500 | 1524855760 | 19930 | 19880 | 19930 | 19850 | 3961 |
| 599 | 20231106 | 092400 | 1446145030 | 19870 | 19870 | 19870 | 19850 | 733 |
| 600 | 20231106 | 092300 | 1431582660 | 19880 | 19880 | 19900 | 19850 | 1260 |
| 601 | 20231106 | 092200 | 1406552110 | 19880 | 19860 | 19900 | 19840 | 1402 |
| 602 | 20231106 | 092100 | 1378704980 | 19830 | 19880 | 19920 | 19830 | 1166 |
| 603 | 20231106 | 092000 | 1355517870 | 19880 | 19860 | 19930 | 19860 | 1569 |
| 604 | 20231106 | 091900 | 1324337580 | 19820 | 19800 | 19920 | 19800 | 2106 |
| 605 | 20231106 | 091800 | 1282519560 | 19790 | 19740 | 19790 | 19740 | 692 |
| 606 | 20231106 | 091700 | 1268830840 | 19740 | 19760 | 19790 | 19740 | 1024 |
| 607 | 20231106 | 091600 | 1248600960 | 19760 | 19700 | 19760 | 19690 | 3693 |
| 608 | 20231106 | 091500 | 1175781850 | 19700 | 19730 | 19750 | 19660 | 3035 |
| 609 | 20231106 | 091400 | 1115973000 | 19730 | 19760 | 19790 | 19730 | 1466 |
| 610 | 20231106 | 091300 | 1087013170 | 19760 | 19800 | 19800 | 19760 | 1160 |
| 611 | 20231106 | 091200 | 1064075540 | 19810 | 19830 | 19890 | 19810 | 1782 |
| 612 | 20231106 | 091100 | 1028720390 | 19860 | 19810 | 19980 | 19780 | 5140 |
| 613 | 20231106 | 091000 | 926719810 | 19810 | 19800 | 19880 | 19800 | 4810 |
| 614 | 20231106 | 090900 | 831371380 | 19800 | 19810 | 19820 | 19790 | 1859 |
| 615 | 20231106 | 090800 | 794558650 | 19810 | 19840 | 19840 | 19810 | 1954 |
| 616 | 20231106 | 090700 | 755821170 | 19850 | 19860 | 20000 | 19840 | 3978 |
| 617 | 20231106 | 090600 | 676752270 | 19920 | 19900 | 19920 | 19840 | 1747 |
| 618 | 20231106 | 090500 | 642036400 | 19850 | 19880 | 19910 | 19810 | 3839 |
| 619 | 20231106 | 090400 | 565794870 | 19840 | 19800 | 19890 | 19760 | 4316 |
| 620 | 20231106 | 090300 | 480288700 | 19750 | 19890 | 19950 | 19750 | 3291 |
| 621 | 20231106 | 090200 | 414920090 | 19960 | 20100 | 20150 | 19870 | 4285 |
| 622 | 20231106 | 090100 | 329056110 | 20100 | 20100 | 20200 | 20000 | 7200 |
| 623 | 20231106 | 090000 | 184269160 | 20100 | 19720 | 20100 | 19720 | 9285 |