31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 3 | 20231106 | 183300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20231106 | 183200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20231106 | 183100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20231106 | 183000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20231106 | 182900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20231106 | 182800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20231106 | 182700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20231106 | 182600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20231106 | 182500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20231106 | 182400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20231106 | 182300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20231106 | 182200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20231106 | 182100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20231106 | 182000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20231106 | 181900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20231106 | 181800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20231106 | 181700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20231106 | 181600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20231106 | 181500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20231106 | 181400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20231106 | 181300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20231106 | 181200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20231106 | 181100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20231106 | 181000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20231106 | 180900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20231106 | 180800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20231106 | 180700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20231106 | 180600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20231106 | 180500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20231106 | 180400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 33 | 20231106 | 180300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20231106 | 180200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20231106 | 180100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20231106 | 180000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20231106 | 175900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20231106 | 175800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20231106 | 175700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20231106 | 175600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20231106 | 175500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20231106 | 175400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20231106 | 175300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20231106 | 175200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20231106 | 175100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20231106 | 175000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20231106 | 174900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20231106 | 174800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20231106 | 174700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20231106 | 174600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20231106 | 174500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20231106 | 174400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20231106 | 174300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20231106 | 174200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20231106 | 174100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20231106 | 174000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20231106 | 173900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20231106 | 173800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20231106 | 173700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20231106 | 173600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20231106 | 173500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20231106 | 173400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 63 | 20231106 | 173300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20231106 | 173200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20231106 | 173100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20231106 | 173000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20231106 | 172900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20231106 | 172800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20231106 | 172700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20231106 | 172600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20231106 | 172500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20231106 | 172400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20231106 | 172300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20231106 | 172200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20231106 | 172100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20231106 | 172000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20231106 | 171900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20231106 | 171800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20231106 | 171700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20231106 | 171600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20231106 | 171500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20231106 | 171400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20231106 | 171300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20231106 | 171200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20231106 | 171100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20231106 | 171000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20231106 | 170900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20231106 | 170800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20231106 | 170700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20231106 | 170600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20231106 | 170500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20231106 | 170400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 93 | 20231106 | 170300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20231106 | 170200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20231106 | 170100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20231106 | 170000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20231106 | 165900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20231106 | 165800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20231106 | 165700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20231106 | 165600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20231106 | 165500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20231106 | 165400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20231106 | 165300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20231106 | 165200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20231106 | 165100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20231106 | 165000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20231106 | 164900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20231106 | 164800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20231106 | 164700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20231106 | 164600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20231106 | 164500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20231106 | 164400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20231106 | 164300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20231106 | 164200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20231106 | 164100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20231106 | 164000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20231106 | 163900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20231106 | 163800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20231106 | 163700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20231106 | 163600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20231106 | 163500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20231106 | 163400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 123 | 20231106 | 163300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20231106 | 163200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20231106 | 163100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20231106 | 163000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20231106 | 162900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20231106 | 162800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20231106 | 162700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20231106 | 162600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20231106 | 162500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20231106 | 162400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20231106 | 162300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20231106 | 162200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20231106 | 162100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20231106 | 162000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20231106 | 161900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20231106 | 161800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20231106 | 161700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20231106 | 161600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20231106 | 161500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20231106 | 161400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20231106 | 161300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20231106 | 161200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20231106 | 161100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20231106 | 161000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20231106 | 160900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20231106 | 160800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20231106 | 160700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20231106 | 160600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20231106 | 160500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20231106 | 160400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 153 | 20231106 | 160300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20231106 | 160200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20231106 | 160100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20231106 | 160000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20231106 | 155900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20231106 | 155800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20231106 | 155700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20231106 | 155600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20231106 | 155500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20231106 | 155400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20231106 | 155300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20231106 | 155200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20231106 | 155100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20231106 | 155000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20231106 | 154900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20231106 | 154800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20231106 | 154700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20231106 | 154600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20231106 | 154500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20231106 | 154400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20231106 | 154300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20231106 | 154200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20231106 | 154100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20231106 | 154000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20231106 | 153900 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20231106 | 153800 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20231106 | 153700 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20231106 | 153600 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20231106 | 153500 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20231106 | 153400 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 183 | 20231106 | 153300 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20231106 | 153200 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20231106 | 153100 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20231106 | 153000 | 16703434650 | 30100 | 30100 | 30100 | 30100 | 35825 |
| 187 | 20231106 | 152900 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231106 | 152800 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231106 | 152700 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231106 | 152600 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20231106 | 152500 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20231106 | 152400 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20231106 | 152300 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20231106 | 152200 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20231106 | 152100 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20231106 | 152000 | 15625102150 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20231106 | 151900 | 15625102150 | 29900 | 29850 | 29900 | 29800 | 3410 |
| 198 | 20231106 | 151800 | 15523277300 | 29850 | 29750 | 29850 | 29750 | 675 |
| 199 | 20231106 | 151700 | 15503151700 | 29750 | 29750 | 29800 | 29750 | 5864 |
| 200 | 20231106 | 151600 | 15328428850 | 29750 | 29750 | 29800 | 29700 | 2420 |
| 201 | 20231106 | 151500 | 15256432800 | 29750 | 29700 | 29750 | 29700 | 1150 |
| 202 | 20231106 | 151400 | 15222260550 | 29700 | 29750 | 29800 | 29700 | 1590 |
| 203 | 20231106 | 151300 | 15175008650 | 29750 | 29800 | 29800 | 29750 | 3792 |
| 204 | 20231106 | 151200 | 15062194150 | 29750 | 29750 | 29800 | 29750 | 546 |
| 205 | 20231106 | 151100 | 15045948200 | 29750 | 29750 | 29800 | 29750 | 985 |
| 206 | 20231106 | 151000 | 15016643600 | 29750 | 29750 | 29800 | 29750 | 539 |
| 207 | 20231106 | 150900 | 15000606850 | 29750 | 29750 | 29800 | 29750 | 651 |
| 208 | 20231106 | 150800 | 14981239000 | 29750 | 29800 | 29800 | 29750 | 876 |
| 209 | 20231106 | 150700 | 14955176550 | 29800 | 29800 | 29800 | 29750 | 2357 |
| 210 | 20231106 | 150600 | 14885046900 | 29750 | 29700 | 29800 | 29700 | 564 |
| 211 | 20231106 | 150500 | 14868267800 | 29700 | 29750 | 29800 | 29700 | 1453 |
| 212 | 20231106 | 150400 | 14825023450 | 29750 | 29750 | 29800 | 29750 | 1252 |
| 213 | 20231106 | 150300 | 14787759750 | 29800 | 29800 | 29800 | 29750 | 1077 |
| 214 | 20231106 | 150200 | 14755691450 | 29750 | 29750 | 29800 | 29700 | 1437 |
| 215 | 20231106 | 150100 | 14712914550 | 29750 | 29750 | 29800 | 29700 | 3684 |
| 216 | 20231106 | 150000 | 14603274400 | 29750 | 29750 | 29800 | 29700 | 601 |
| 217 | 20231106 | 145900 | 14585391600 | 29750 | 29700 | 29800 | 29700 | 1120 |
| 218 | 20231106 | 145800 | 14552093650 | 29700 | 29750 | 29800 | 29700 | 2009 |
| 219 | 20231106 | 145700 | 14492348150 | 29750 | 29700 | 29800 | 29700 | 2266 |
| 220 | 20231106 | 145600 | 14424942400 | 29700 | 29700 | 29800 | 29700 | 1705 |
| 221 | 20231106 | 145500 | 14374228050 | 29700 | 29700 | 29800 | 29700 | 1048 |
| 222 | 20231106 | 145400 | 14343068900 | 29750 | 29700 | 29800 | 29700 | 3916 |
| 223 | 20231106 | 145300 | 14226523950 | 29700 | 29750 | 29750 | 29700 | 1087 |
| 224 | 20231106 | 145200 | 14194211850 | 29750 | 29700 | 29800 | 29700 | 986 |
| 225 | 20231106 | 145100 | 14164893900 | 29700 | 29750 | 29800 | 29700 | 1411 |
| 226 | 20231106 | 145000 | 14122954700 | 29700 | 29700 | 29750 | 29700 | 888 |
| 227 | 20231106 | 144900 | 14096569650 | 29700 | 29750 | 29750 | 29700 | 950 |
| 228 | 20231106 | 144800 | 14068346100 | 29750 | 29700 | 29750 | 29700 | 1168 |
| 229 | 20231106 | 144700 | 14033627650 | 29700 | 29700 | 29750 | 29700 | 890 |
| 230 | 20231106 | 144600 | 14007186500 | 29750 | 29700 | 29750 | 29650 | 646 |
| 231 | 20231106 | 144500 | 13988003650 | 29650 | 29700 | 29750 | 29650 | 1533 |
| 232 | 20231106 | 144400 | 13942484500 | 29700 | 29700 | 29750 | 29650 | 4240 |
| 233 | 20231106 | 144300 | 13816586250 | 29700 | 29700 | 29750 | 29700 | 891 |
| 234 | 20231106 | 144200 | 13790114950 | 29700 | 29650 | 29750 | 29650 | 727 |
| 235 | 20231106 | 144100 | 13768547800 | 29650 | 29700 | 29750 | 29650 | 1933 |
| 236 | 20231106 | 144000 | 13711148400 | 29650 | 29650 | 29700 | 29650 | 1458 |
| 237 | 20231106 | 143900 | 13667912500 | 29650 | 29650 | 29700 | 29650 | 1139 |
| 238 | 20231106 | 143800 | 13634132200 | 29650 | 29650 | 29750 | 29650 | 2097 |
| 239 | 20231106 | 143700 | 13571894800 | 29700 | 29650 | 29750 | 29650 | 1667 |
| 240 | 20231106 | 143600 | 13522445000 | 29650 | 29650 | 29700 | 29600 | 3335 |
| 241 | 20231106 | 143500 | 13423604700 | 29650 | 29650 | 29700 | 29650 | 9303 |
| 242 | 20231106 | 143400 | 13147754200 | 29650 | 29650 | 29700 | 29650 | 1687 |
| 243 | 20231106 | 143300 | 13097714650 | 29650 | 29650 | 29700 | 29650 | 931 |
| 244 | 20231106 | 143200 | 13070106750 | 29700 | 29700 | 29700 | 29650 | 2788 |
| 245 | 20231106 | 143100 | 12987401400 | 29650 | 29650 | 29700 | 29650 | 2016 |
| 246 | 20231106 | 143000 | 12927614150 | 29650 | 29650 | 29700 | 29650 | 3453 |
| 247 | 20231106 | 142900 | 12825217450 | 29650 | 29700 | 29750 | 29650 | 2480 |
| 248 | 20231106 | 142800 | 12751619550 | 29700 | 29700 | 29750 | 29700 | 1518 |
| 249 | 20231106 | 142700 | 12706524950 | 29700 | 29650 | 29750 | 29650 | 2007 |
| 250 | 20231106 | 142600 | 12646943350 | 29650 | 29700 | 29750 | 29650 | 9646 |
| 251 | 20231106 | 142500 | 12360505300 | 29750 | 29700 | 29750 | 29700 | 1943 |
| 252 | 20231106 | 142400 | 12302778250 | 29750 | 29750 | 29800 | 29700 | 5486 |
| 253 | 20231106 | 142300 | 12139564300 | 29750 | 29750 | 29800 | 29750 | 2031 |
| 254 | 20231106 | 142200 | 12079127150 | 29750 | 29800 | 29800 | 29750 | 1959 |
| 255 | 20231106 | 142100 | 12020827700 | 29800 | 29750 | 29800 | 29750 | 1630 |
| 256 | 20231106 | 142000 | 11972288800 | 29750 | 29800 | 29800 | 29750 | 2328 |
| 257 | 20231106 | 141900 | 11902996700 | 29800 | 29800 | 29850 | 29800 | 1923 |
| 258 | 20231106 | 141800 | 11845684000 | 29800 | 29800 | 29850 | 29800 | 1689 |
| 259 | 20231106 | 141700 | 11795345350 | 29800 | 29800 | 29850 | 29800 | 1595 |
| 260 | 20231106 | 141600 | 11747806600 | 29800 | 29800 | 29850 | 29750 | 3496 |
| 261 | 20231106 | 141500 | 11643651550 | 29800 | 29800 | 29850 | 29800 | 1788 |
| 262 | 20231106 | 141400 | 11590328200 | 29800 | 29750 | 29850 | 29750 | 1793 |
| 263 | 20231106 | 141300 | 11536919400 | 29750 | 29750 | 29800 | 29750 | 2643 |
| 264 | 20231106 | 141200 | 11458236950 | 29800 | 29750 | 29800 | 29750 | 1794 |
| 265 | 20231106 | 141100 | 11404846600 | 29750 | 29800 | 29850 | 29750 | 8384 |
| 266 | 20231106 | 141000 | 11155127950 | 29800 | 29850 | 29850 | 29800 | 2179 |
| 267 | 20231106 | 140900 | 11090193550 | 29850 | 29850 | 29850 | 29800 | 1096 |
| 268 | 20231106 | 140800 | 11057518800 | 29800 | 29800 | 29850 | 29800 | 1710 |
| 269 | 20231106 | 140700 | 11006541750 | 29850 | 29800 | 29900 | 29800 | 1412 |
| 270 | 20231106 | 140600 | 10964445500 | 29800 | 29800 | 29900 | 29800 | 2100 |
| 271 | 20231106 | 140500 | 10901819850 | 29800 | 29850 | 29900 | 29800 | 1508 |
| 272 | 20231106 | 140400 | 10856839800 | 29800 | 29850 | 29900 | 29800 | 2138 |
| 273 | 20231106 | 140300 | 10793050400 | 29800 | 29800 | 29850 | 29800 | 3156 |
| 274 | 20231106 | 140200 | 10698922700 | 29800 | 29850 | 29900 | 29800 | 2984 |
| 275 | 20231106 | 140100 | 10609882200 | 29850 | 29850 | 29900 | 29850 | 1253 |
| 276 | 20231106 | 140000 | 10572472350 | 29900 | 29850 | 29900 | 29850 | 1322 |
| 277 | 20231106 | 135900 | 10533010300 | 29850 | 29900 | 29900 | 29800 | 1389 |
| 278 | 20231106 | 135800 | 10491560900 | 29850 | 29800 | 29900 | 29800 | 1625 |
| 279 | 20231106 | 135700 | 10443088050 | 29850 | 29850 | 29850 | 29800 | 2110 |
| 280 | 20231106 | 135600 | 10380184600 | 29850 | 29850 | 29850 | 29800 | 4531 |
| 281 | 20231106 | 135500 | 10244970900 | 29850 | 29900 | 29900 | 29850 | 1494 |
| 282 | 20231106 | 135400 | 10200356550 | 29850 | 29900 | 29950 | 29850 | 723 |
| 283 | 20231106 | 135300 | 10178757150 | 29850 | 29900 | 29950 | 29850 | 965 |
| 284 | 20231106 | 135200 | 10149933050 | 29850 | 29850 | 29950 | 29850 | 1203 |
| 285 | 20231106 | 135100 | 10113970250 | 29900 | 29900 | 29900 | 29850 | 2593 |
| 286 | 20231106 | 135000 | 10036483300 | 29850 | 29950 | 30000 | 29850 | 6453 |
| 287 | 20231106 | 134900 | 9843527800 | 29900 | 29900 | 29950 | 29900 | 1024 |
| 288 | 20231106 | 134800 | 9812909400 | 29950 | 29900 | 29950 | 29900 | 1260 |
| 289 | 20231106 | 134700 | 9775213750 | 29900 | 29950 | 30000 | 29900 | 2207 |
| 290 | 20231106 | 134600 | 9709153200 | 29900 | 29900 | 30000 | 29900 | 812 |
| 291 | 20231106 | 134500 | 9684863600 | 29950 | 29950 | 30000 | 29900 | 1314 |
| 292 | 20231106 | 134400 | 9645528000 | 29950 | 30000 | 30000 | 29950 | 983 |
| 293 | 20231106 | 134300 | 9616065000 | 29950 | 29950 | 30050 | 29900 | 6488 |
| 294 | 20231106 | 134200 | 9421648950 | 30000 | 29950 | 30000 | 29950 | 2088 |
| 295 | 20231106 | 134100 | 9359087200 | 29950 | 30050 | 30050 | 29950 | 1825 |
| 296 | 20231106 | 134000 | 9304342350 | 30000 | 30000 | 30050 | 30000 | 501 |
| 297 | 20231106 | 133900 | 9289305200 | 30000 | 30050 | 30050 | 30000 | 394 |
| 298 | 20231106 | 133800 | 9277477700 | 30000 | 30000 | 30050 | 30000 | 363 |
| 299 | 20231106 | 133700 | 9266587250 | 30000 | 30000 | 30050 | 30000 | 636 |
| 300 | 20231106 | 133600 | 9247497650 | 30050 | 30050 | 30050 | 29950 | 2777 |
| 301 | 20231106 | 133500 | 9164180450 | 30050 | 30000 | 30050 | 30000 | 1405 |
| 302 | 20231106 | 133400 | 9122019350 | 30000 | 30000 | 30050 | 30000 | 871 |
| 303 | 20231106 | 133300 | 9095861250 | 30000 | 30000 | 30050 | 30000 | 1136 |
| 304 | 20231106 | 133200 | 9061734700 | 30000 | 30050 | 30050 | 30000 | 983 |
| 305 | 20231106 | 133100 | 9032222400 | 30000 | 30000 | 30050 | 30000 | 1009 |
| 306 | 20231106 | 133000 | 9001927700 | 30000 | 30050 | 30050 | 30000 | 617 |
| 307 | 20231106 | 132900 | 8983401900 | 30000 | 30050 | 30100 | 30000 | 2126 |
| 308 | 20231106 | 132800 | 8919525950 | 30050 | 30000 | 30100 | 30000 | 470 |
| 309 | 20231106 | 132700 | 8905404600 | 30050 | 30050 | 30050 | 30000 | 672 |
| 310 | 20231106 | 132600 | 8885235350 | 30000 | 30050 | 30100 | 30000 | 1351 |
| 311 | 20231106 | 132500 | 8844634900 | 30050 | 30100 | 30100 | 30050 | 513 |
| 312 | 20231106 | 132400 | 8829211300 | 30050 | 30100 | 30100 | 30050 | 528 |
| 313 | 20231106 | 132300 | 8813336900 | 30050 | 30100 | 30100 | 30050 | 461 |
| 314 | 20231106 | 132200 | 8799473700 | 30050 | 30100 | 30150 | 30050 | 597 |
| 315 | 20231106 | 132100 | 8781517650 | 30100 | 30100 | 30150 | 30100 | 740 |
| 316 | 20231106 | 132000 | 8759233250 | 30150 | 30100 | 30150 | 30100 | 290 |
| 317 | 20231106 | 131900 | 8750498400 | 30050 | 30050 | 30150 | 30050 | 550 |
| 318 | 20231106 | 131800 | 8733959950 | 30050 | 30050 | 30150 | 30050 | 208 |
| 319 | 20231106 | 131700 | 8727702050 | 30050 | 30100 | 30150 | 30050 | 1932 |
| 320 | 20231106 | 131600 | 8669615150 | 30050 | 30100 | 30150 | 30050 | 1021 |
| 321 | 20231106 | 131500 | 8638889250 | 30100 | 30100 | 30150 | 30100 | 342 |
| 322 | 20231106 | 131400 | 8628585700 | 30100 | 30100 | 30150 | 30100 | 542 |
| 323 | 20231106 | 131300 | 8612257900 | 30100 | 30050 | 30100 | 30050 | 1147 |
| 324 | 20231106 | 131200 | 8577754950 | 30100 | 30050 | 30100 | 30050 | 390 |
| 325 | 20231106 | 131100 | 8566022950 | 30100 | 30100 | 30150 | 30100 | 1112 |
| 326 | 20231106 | 131000 | 8532541900 | 30100 | 30150 | 30150 | 30100 | 491 |
| 327 | 20231106 | 130900 | 8517754550 | 30150 | 30100 | 30150 | 30100 | 2257 |
| 328 | 20231106 | 130800 | 8449761750 | 30100 | 30150 | 30150 | 30100 | 403 |
| 329 | 20231106 | 130700 | 8437618350 | 30100 | 30100 | 30150 | 30100 | 653 |
| 330 | 20231106 | 130600 | 8417956100 | 30150 | 30050 | 30150 | 30050 | 1496 |
| 331 | 20231106 | 130500 | 8372931950 | 30100 | 30100 | 30100 | 30050 | 5403 |
| 332 | 20231106 | 130400 | 8210331100 | 30100 | 30100 | 30150 | 30050 | 2728 |
| 333 | 20231106 | 130300 | 8128205150 | 30100 | 30050 | 30100 | 30050 | 524 |
| 334 | 20231106 | 130200 | 8112448600 | 30100 | 30050 | 30100 | 30000 | 1548 |
| 335 | 20231106 | 130100 | 8065931900 | 30050 | 30050 | 30050 | 30000 | 239 |
| 336 | 20231106 | 130000 | 8058754350 | 30000 | 30000 | 30050 | 30000 | 709 |
| 337 | 20231106 | 125900 | 8037469500 | 30050 | 30000 | 30050 | 29950 | 1945 |
| 338 | 20231106 | 125800 | 7979118600 | 29950 | 29950 | 30000 | 29950 | 455 |
| 339 | 20231106 | 125700 | 7965483350 | 29950 | 29950 | 30000 | 29950 | 468 |
| 340 | 20231106 | 125600 | 7951458650 | 29950 | 30000 | 30000 | 29950 | 460 |
| 341 | 20231106 | 125500 | 7937671900 | 30000 | 29950 | 30000 | 29950 | 145 |
| 342 | 20231106 | 125400 | 7933328850 | 29950 | 29950 | 30000 | 29950 | 1649 |
| 343 | 20231106 | 125300 | 7883873900 | 29950 | 30000 | 30000 | 29950 | 429 |
| 344 | 20231106 | 125200 | 7871015050 | 29950 | 30000 | 30000 | 29950 | 416 |
| 345 | 20231106 | 125100 | 7858546600 | 29950 | 29950 | 30000 | 29950 | 646 |
| 346 | 20231106 | 125000 | 7839189900 | 29950 | 29950 | 30000 | 29950 | 389 |
| 347 | 20231106 | 124900 | 7827533100 | 30000 | 30000 | 30000 | 29950 | 348 |
| 348 | 20231106 | 124800 | 7817100950 | 30000 | 29950 | 30000 | 29950 | 569 |
| 349 | 20231106 | 124700 | 7800050450 | 29950 | 29950 | 30000 | 29950 | 388 |
| 350 | 20231106 | 124600 | 7788422750 | 29950 | 30000 | 30000 | 29950 | 187 |
| 351 | 20231106 | 124500 | 7782813800 | 29950 | 30000 | 30000 | 29950 | 492 |
| 352 | 20231106 | 124400 | 7768070300 | 30000 | 29950 | 30000 | 29950 | 293 |
| 353 | 20231106 | 124300 | 7759293300 | 29950 | 30000 | 30000 | 29950 | 555 |
| 354 | 20231106 | 124200 | 7742659950 | 29950 | 30000 | 30000 | 29950 | 378 |
| 355 | 20231106 | 124100 | 7731329100 | 30000 | 30000 | 30000 | 29950 | 666 |
| 356 | 20231106 | 124000 | 7711373750 | 30000 | 29950 | 30000 | 29950 | 478 |
| 357 | 20231106 | 123900 | 7697047200 | 30000 | 30000 | 30000 | 29950 | 430 |
| 358 | 20231106 | 123800 | 7684157800 | 29950 | 30000 | 30000 | 29950 | 654 |
| 359 | 20231106 | 123700 | 7664555150 | 29950 | 30000 | 30050 | 29950 | 957 |
| 360 | 20231106 | 123600 | 7635840050 | 30000 | 29950 | 30000 | 29950 | 330 |
| 361 | 20231106 | 123500 | 7625946450 | 29950 | 30000 | 30050 | 29950 | 509 |
| 362 | 20231106 | 123400 | 7610686100 | 30000 | 29950 | 30000 | 29950 | 746 |
| 363 | 20231106 | 123300 | 7588330350 | 30000 | 30000 | 30000 | 29950 | 618 |
| 364 | 20231106 | 123200 | 7569800300 | 30000 | 30000 | 30050 | 29950 | 699 |
| 365 | 20231106 | 123100 | 7548836100 | 30050 | 30000 | 30050 | 30000 | 541 |
| 366 | 20231106 | 123000 | 7532597750 | 30050 | 30000 | 30050 | 30000 | 761 |
| 367 | 20231106 | 122900 | 7509758500 | 30050 | 30000 | 30050 | 30000 | 365 |
| 368 | 20231106 | 122800 | 7498798950 | 30000 | 30000 | 30050 | 30000 | 551 |
| 369 | 20231106 | 122700 | 7482262950 | 29950 | 30000 | 30000 | 29950 | 1951 |
| 370 | 20231106 | 122600 | 7423756450 | 29950 | 29950 | 30000 | 29950 | 397 |
| 371 | 20231106 | 122500 | 7411860450 | 30000 | 30000 | 30000 | 29950 | 398 |
| 372 | 20231106 | 122400 | 7399930650 | 30000 | 30000 | 30000 | 29950 | 254 |
| 373 | 20231106 | 122300 | 7392322700 | 30000 | 30050 | 30050 | 29950 | 987 |
| 374 | 20231106 | 122200 | 7362708700 | 30000 | 30000 | 30050 | 30000 | 888 |
| 375 | 20231106 | 122100 | 7336066100 | 30050 | 29950 | 30050 | 29950 | 2126 |
| 376 | 20231106 | 122000 | 7272289250 | 29950 | 30000 | 30000 | 29950 | 543 |
| 377 | 20231106 | 121900 | 7256017250 | 30000 | 29950 | 30000 | 29950 | 556 |
| 378 | 20231106 | 121800 | 7239355300 | 29950 | 30000 | 30000 | 29950 | 216 |
| 379 | 20231106 | 121700 | 7232876550 | 30000 | 29950 | 30000 | 29950 | 466 |
| 380 | 20231106 | 121600 | 7218913100 | 30000 | 30000 | 30000 | 29950 | 496 |
| 381 | 20231106 | 121500 | 7204048750 | 30000 | 30000 | 30000 | 29950 | 654 |
| 382 | 20231106 | 121400 | 7184453850 | 29950 | 30000 | 30000 | 29950 | 385 |
| 383 | 20231106 | 121300 | 7172917100 | 30000 | 29950 | 30000 | 29900 | 680 |
| 384 | 20231106 | 121200 | 7152536550 | 29950 | 30000 | 30000 | 29900 | 2635 |
| 385 | 20231106 | 121100 | 7073615650 | 30000 | 29950 | 30000 | 29950 | 478 |
| 386 | 20231106 | 121000 | 7059287850 | 29950 | 30000 | 30050 | 29950 | 965 |
| 387 | 20231106 | 120900 | 7030340200 | 30050 | 29950 | 30050 | 29950 | 481 |
| 388 | 20231106 | 120800 | 7015921600 | 30000 | 29900 | 30000 | 29900 | 5881 |
| 389 | 20231106 | 120700 | 6839661950 | 29950 | 29900 | 29950 | 29900 | 573 |
| 390 | 20231106 | 120600 | 6822520450 | 29900 | 29900 | 29950 | 29900 | 914 |
| 391 | 20231106 | 120500 | 6795186250 | 29950 | 29900 | 29950 | 29850 | 534 |
| 392 | 20231106 | 120400 | 6779210100 | 29900 | 29900 | 29900 | 29850 | 303 |
| 393 | 20231106 | 120300 | 6770150900 | 29900 | 29950 | 29950 | 29850 | 661 |
| 394 | 20231106 | 120200 | 6750396300 | 29850 | 29900 | 29900 | 29850 | 1554 |
| 395 | 20231106 | 120100 | 6703947600 | 29850 | 29800 | 29900 | 29800 | 2496 |
| 396 | 20231106 | 120000 | 6629440300 | 29800 | 29850 | 29850 | 29750 | 515 |
| 397 | 20231106 | 115900 | 6614093600 | 29800 | 29800 | 29850 | 29750 | 770 |
| 398 | 20231106 | 115800 | 6591137000 | 29800 | 29800 | 29850 | 29750 | 454 |
| 399 | 20231106 | 115700 | 6577603250 | 29800 | 29700 | 29800 | 29700 | 2734 |
| 400 | 20231106 | 115600 | 6496337350 | 29750 | 29750 | 29750 | 29700 | 1188 |
| 401 | 20231106 | 115500 | 6461042400 | 29750 | 29750 | 29800 | 29700 | 10125 |
| 402 | 20231106 | 115400 | 6159919950 | 29800 | 29800 | 29800 | 29750 | 2197 |
| 403 | 20231106 | 115300 | 6094538600 | 29750 | 29800 | 29850 | 29750 | 2761 |
| 404 | 20231106 | 115200 | 6012366900 | 29750 | 29800 | 29850 | 29750 | 543 |
| 405 | 20231106 | 115100 | 5996198850 | 29800 | 29800 | 29800 | 29750 | 585 |
| 406 | 20231106 | 115000 | 5978780650 | 29750 | 29850 | 29850 | 29750 | 394 |
| 407 | 20231106 | 114900 | 5967049400 | 29800 | 29850 | 29850 | 29750 | 414 |
| 408 | 20231106 | 114800 | 5954710950 | 29750 | 29800 | 29850 | 29750 | 509 |
| 409 | 20231106 | 114700 | 5939539800 | 29800 | 29800 | 29850 | 29750 | 786 |
| 410 | 20231106 | 114600 | 5916128450 | 29750 | 29800 | 29800 | 29750 | 598 |
| 411 | 20231106 | 114500 | 5898324650 | 29750 | 29750 | 29800 | 29750 | 667 |
| 412 | 20231106 | 114400 | 5878459350 | 29750 | 29750 | 29800 | 29750 | 1212 |
| 413 | 20231106 | 114300 | 5842356050 | 29750 | 29800 | 29850 | 29750 | 2504 |
| 414 | 20231106 | 114200 | 5767762650 | 29850 | 29850 | 29850 | 29800 | 348 |
| 415 | 20231106 | 114100 | 5757391550 | 29800 | 29750 | 29800 | 29750 | 2983 |
| 416 | 20231106 | 114000 | 5668527300 | 29750 | 29750 | 29800 | 29750 | 202 |
| 417 | 20231106 | 113900 | 5662517300 | 29750 | 29800 | 29850 | 29750 | 12426 |
| 418 | 20231106 | 113800 | 5292322500 | 29850 | 29800 | 29850 | 29800 | 379 |
| 419 | 20231106 | 113700 | 5281027700 | 29850 | 29850 | 29850 | 29800 | 166 |
| 420 | 20231106 | 113600 | 5276080600 | 29850 | 29850 | 29850 | 29800 | 253 |
| 421 | 20231106 | 113500 | 5268540400 | 29850 | 29800 | 29850 | 29800 | 312 |
| 422 | 20231106 | 113400 | 5259242400 | 29850 | 29850 | 29850 | 29800 | 87 |
| 423 | 20231106 | 113300 | 5256648500 | 29800 | 29850 | 29850 | 29800 | 1092 |
| 424 | 20231106 | 113200 | 5224067700 | 29850 | 29800 | 29900 | 29800 | 293 |
| 425 | 20231106 | 113100 | 5215327700 | 29800 | 29800 | 29850 | 29800 | 492 |
| 426 | 20231106 | 113000 | 5200652550 | 29850 | 29800 | 29850 | 29800 | 454 |
| 427 | 20231106 | 112900 | 5187108900 | 29850 | 29800 | 29850 | 29800 | 510 |
| 428 | 20231106 | 112800 | 5171898850 | 29800 | 29850 | 29850 | 29800 | 522 |
| 429 | 20231106 | 112700 | 5156337050 | 29800 | 29850 | 29900 | 29800 | 270 |
| 430 | 20231106 | 112600 | 5148285800 | 29850 | 29800 | 29850 | 29800 | 364 |
| 431 | 20231106 | 112500 | 5137435150 | 29800 | 29850 | 29900 | 29800 | 458 |
| 432 | 20231106 | 112400 | 5123778550 | 29850 | 29850 | 29850 | 29800 | 465 |
| 433 | 20231106 | 112300 | 5109907400 | 29850 | 29800 | 29900 | 29800 | 334 |
| 434 | 20231106 | 112200 | 5099937650 | 29800 | 29800 | 29850 | 29800 | 790 |
| 435 | 20231106 | 112100 | 5076374200 | 29800 | 29850 | 29850 | 29800 | 346 |
| 436 | 20231106 | 112000 | 5066053250 | 29850 | 29900 | 29900 | 29850 | 415 |
| 437 | 20231106 | 111900 | 5053665250 | 29900 | 29900 | 29900 | 29850 | 384 |
| 438 | 20231106 | 111800 | 5042202750 | 29850 | 29800 | 29900 | 29800 | 672 |
| 439 | 20231106 | 111700 | 5022169150 | 29850 | 29850 | 29850 | 29800 | 4748 |
| 440 | 20231106 | 111600 | 4880466300 | 29850 | 29850 | 29900 | 29850 | 449 |
| 441 | 20231106 | 111500 | 4867063450 | 29850 | 29850 | 29900 | 29850 | 333 |
| 442 | 20231106 | 111400 | 4857123350 | 29850 | 29850 | 29900 | 29850 | 369 |
| 443 | 20231106 | 111300 | 4846104600 | 29850 | 29850 | 29900 | 29850 | 407 |
| 444 | 20231106 | 111200 | 4833955050 | 29900 | 29850 | 29900 | 29850 | 551 |
| 445 | 20231106 | 111100 | 4817491100 | 29850 | 29850 | 29900 | 29850 | 185 |
| 446 | 20231106 | 111000 | 4811963100 | 29900 | 29850 | 29900 | 29850 | 296 |
| 447 | 20231106 | 110900 | 4803127150 | 29850 | 29900 | 29900 | 29850 | 291 |
| 448 | 20231106 | 110800 | 4794439800 | 29850 | 29850 | 29900 | 29800 | 3697 |
| 449 | 20231106 | 110700 | 4684000600 | 29850 | 29850 | 29850 | 29800 | 2662 |
| 450 | 20231106 | 110600 | 4604561550 | 29850 | 29850 | 29900 | 29850 | 363 |
| 451 | 20231106 | 110500 | 4593725950 | 29850 | 29900 | 29950 | 29850 | 1761 |
| 452 | 20231106 | 110400 | 4541074000 | 29950 | 29900 | 29950 | 29900 | 138 |
| 453 | 20231106 | 110300 | 4536947550 | 29950 | 29900 | 29950 | 29900 | 1215 |
| 454 | 20231106 | 110200 | 4500618200 | 29900 | 29900 | 29950 | 29900 | 135 |
| 455 | 20231106 | 110100 | 4496581650 | 29950 | 29900 | 29950 | 29900 | 255 |
| 456 | 20231106 | 110000 | 4488954200 | 29950 | 29950 | 29950 | 29900 | 425 |
| 457 | 20231106 | 105900 | 4476239350 | 29900 | 29900 | 29900 | 29850 | 1902 |
| 458 | 20231106 | 105800 | 4419384200 | 29850 | 29850 | 29900 | 29850 | 1030 |
| 459 | 20231106 | 105700 | 4388609600 | 29850 | 29800 | 29850 | 29800 | 1357 |
| 460 | 20231106 | 105600 | 4348122300 | 29800 | 29850 | 29850 | 29800 | 207 |
| 461 | 20231106 | 105500 | 4341951050 | 29800 | 29750 | 29850 | 29750 | 556 |
| 462 | 20231106 | 105400 | 4325392050 | 29800 | 29750 | 29800 | 29750 | 1492 |
| 463 | 20231106 | 105300 | 4280940200 | 29750 | 29800 | 29800 | 29750 | 4371 |
| 464 | 20231106 | 105200 | 4150716250 | 29800 | 29900 | 29950 | 29800 | 16340 |
| 465 | 20231106 | 105100 | 3662599600 | 29950 | 29950 | 29950 | 29900 | 450 |
| 466 | 20231106 | 105000 | 3649135350 | 29900 | 29900 | 29950 | 29900 | 475 |
| 467 | 20231106 | 104900 | 3634928500 | 29900 | 29900 | 29950 | 29900 | 377 |
| 468 | 20231106 | 104800 | 3623654250 | 29900 | 29900 | 29950 | 29900 | 172 |
| 469 | 20231106 | 104700 | 3618511300 | 29950 | 29950 | 29950 | 29900 | 455 |
| 470 | 20231106 | 104600 | 3604898450 | 29950 | 29900 | 29950 | 29900 | 257 |
| 471 | 20231106 | 104500 | 3597212500 | 29950 | 29950 | 29950 | 29900 | 125 |
| 472 | 20231106 | 104400 | 3593474650 | 29950 | 29950 | 30000 | 29900 | 1897 |
| 473 | 20231106 | 104300 | 3536667450 | 30000 | 29950 | 30000 | 29950 | 423 |
| 474 | 20231106 | 104200 | 3523986700 | 30000 | 29950 | 30000 | 29950 | 179 |
| 475 | 20231106 | 104100 | 3518625000 | 29950 | 30050 | 30050 | 29950 | 435 |
| 476 | 20231106 | 104000 | 3505589350 | 30000 | 30000 | 30050 | 29950 | 1509 |
| 477 | 20231106 | 103900 | 3460319550 | 30000 | 29900 | 30000 | 29900 | 160 |
| 478 | 20231106 | 103800 | 3455527150 | 29900 | 29950 | 30000 | 29900 | 1103 |
| 479 | 20231106 | 103700 | 3422497200 | 29950 | 29950 | 30000 | 29950 | 371 |
| 480 | 20231106 | 103600 | 3411375550 | 29950 | 30000 | 30000 | 29950 | 217 |
| 481 | 20231106 | 103500 | 3404872350 | 29950 | 29950 | 30000 | 29950 | 365 |
| 482 | 20231106 | 103400 | 3393937650 | 29950 | 29950 | 30050 | 29950 | 217 |
| 483 | 20231106 | 103300 | 3387435800 | 29950 | 29950 | 29950 | 29900 | 275 |
| 484 | 20231106 | 103200 | 3379202300 | 29950 | 30000 | 30000 | 29900 | 19520 |
| 485 | 20231106 | 103100 | 2794439150 | 30050 | 30000 | 30050 | 30000 | 372 |
| 486 | 20231106 | 103000 | 2783279100 | 30000 | 30050 | 30050 | 30000 | 226 |
| 487 | 20231106 | 102900 | 2776495050 | 30000 | 30000 | 30050 | 30000 | 477 |
| 488 | 20231106 | 102800 | 2762176700 | 30000 | 30050 | 30050 | 30000 | 271 |
| 489 | 20231106 | 102700 | 2754044300 | 30000 | 30000 | 30050 | 30000 | 591 |
| 490 | 20231106 | 102600 | 2736298750 | 30050 | 30050 | 30050 | 30000 | 213 |
| 491 | 20231106 | 102500 | 2729907450 | 30050 | 30050 | 30050 | 30000 | 424 |
| 492 | 20231106 | 102400 | 2717179650 | 30000 | 30050 | 30050 | 30000 | 215 |
| 493 | 20231106 | 102300 | 2710726650 | 30050 | 30000 | 30050 | 30000 | 445 |
| 494 | 20231106 | 102200 | 2697364500 | 30000 | 30050 | 30050 | 30000 | 502 |
| 495 | 20231106 | 102100 | 2682296800 | 30000 | 30000 | 30050 | 30000 | 269 |
| 496 | 20231106 | 102000 | 2674223750 | 30000 | 30000 | 30050 | 30000 | 685 |
| 497 | 20231106 | 101900 | 2653672050 | 30050 | 30000 | 30050 | 30000 | 405 |
| 498 | 20231106 | 101800 | 2641516350 | 30050 | 30050 | 30050 | 30000 | 1964 |
| 499 | 20231106 | 101700 | 2582514500 | 30000 | 30050 | 30050 | 30000 | 168 |
| 500 | 20231106 | 101600 | 2577474250 | 30000 | 30000 | 30050 | 30000 | 328 |
| 501 | 20231106 | 101500 | 2567633050 | 30000 | 30000 | 30050 | 30000 | 265 |
| 502 | 20231106 | 101400 | 2559681750 | 30000 | 30000 | 30050 | 30000 | 306 |
| 503 | 20231106 | 101300 | 2550500350 | 30000 | 30050 | 30050 | 30000 | 95 |
| 504 | 20231106 | 101200 | 2547647600 | 30000 | 30000 | 30050 | 30000 | 508 |
| 505 | 20231106 | 101100 | 2532405750 | 30050 | 30000 | 30050 | 30000 | 431 |
| 506 | 20231106 | 101000 | 2519472600 | 30050 | 30050 | 30050 | 30000 | 402 |
| 507 | 20231106 | 100900 | 2507403850 | 30000 | 30050 | 30100 | 30000 | 1478 |
| 508 | 20231106 | 100800 | 2462995600 | 30050 | 30000 | 30100 | 30000 | 1640 |
| 509 | 20231106 | 100700 | 2413711250 | 30050 | 30050 | 30050 | 30000 | 597 |
| 510 | 20231106 | 100600 | 2395781950 | 30000 | 30000 | 30050 | 30000 | 554 |
| 511 | 20231106 | 100500 | 2379149900 | 30000 | 30000 | 30050 | 30000 | 1495 |
| 512 | 20231106 | 100400 | 2334234800 | 30050 | 30050 | 30050 | 30000 | 373 |
| 513 | 20231106 | 100300 | 2323039000 | 30050 | 30000 | 30050 | 30000 | 875 |
| 514 | 20231106 | 100200 | 2296756550 | 30000 | 30050 | 30050 | 30000 | 379 |
| 515 | 20231106 | 100100 | 2285375200 | 30050 | 30050 | 30100 | 30000 | 384 |
| 516 | 20231106 | 100000 | 2273842500 | 30000 | 30050 | 30050 | 30000 | 865 |
| 517 | 20231106 | 095900 | 2247877500 | 30000 | 30050 | 30100 | 30000 | 1855 |
| 518 | 20231106 | 095800 | 2192124850 | 30100 | 30100 | 30100 | 30050 | 409 |
| 519 | 20231106 | 095700 | 2179826450 | 30100 | 30050 | 30150 | 30000 | 646 |
| 520 | 20231106 | 095600 | 2160409350 | 30100 | 30100 | 30100 | 30050 | 197 |
| 521 | 20231106 | 095500 | 2154486650 | 30050 | 30000 | 30150 | 30000 | 861 |
| 522 | 20231106 | 095400 | 2128600950 | 30050 | 30050 | 30100 | 30000 | 556 |
| 523 | 20231106 | 095300 | 2111898050 | 30050 | 30100 | 30100 | 30000 | 504 |
| 524 | 20231106 | 095200 | 2096771300 | 30000 | 30100 | 30100 | 30000 | 432 |
| 525 | 20231106 | 095100 | 2083786900 | 30100 | 30100 | 30150 | 30050 | 357 |
| 526 | 20231106 | 095000 | 2073053050 | 30050 | 30050 | 30100 | 30050 | 650 |
| 527 | 20231106 | 094900 | 2053516000 | 30050 | 30050 | 30100 | 30000 | 316 |
| 528 | 20231106 | 094800 | 2044014950 | 30050 | 30100 | 30100 | 30000 | 870 |
| 529 | 20231106 | 094700 | 2017874100 | 30050 | 30000 | 30050 | 30000 | 776 |
| 530 | 20231106 | 094600 | 1994571250 | 30000 | 30050 | 30050 | 30000 | 345 |
| 531 | 20231106 | 094500 | 1984213300 | 30000 | 30100 | 30100 | 30000 | 457 |
| 532 | 20231106 | 094400 | 1970487100 | 30000 | 30100 | 30150 | 30000 | 541 |
| 533 | 20231106 | 094300 | 1954209700 | 30050 | 30100 | 30100 | 30050 | 319 |
| 534 | 20231106 | 094200 | 1944623150 | 30050 | 30000 | 30150 | 30000 | 292 |
| 535 | 20231106 | 094100 | 1935836550 | 30100 | 30100 | 30100 | 30000 | 859 |
| 536 | 20231106 | 094000 | 1910043900 | 30100 | 30050 | 30100 | 30050 | 403 |
| 537 | 20231106 | 093900 | 1897924450 | 30050 | 30050 | 30100 | 30050 | 292 |
| 538 | 20231106 | 093800 | 1889146700 | 30100 | 30000 | 30100 | 30000 | 470 |
| 539 | 20231106 | 093700 | 1875023200 | 30000 | 30000 | 30100 | 30000 | 168 |
| 540 | 20231106 | 093600 | 1869972200 | 30100 | 30100 | 30100 | 30000 | 1362 |
| 541 | 20231106 | 093500 | 1829057700 | 30050 | 30100 | 30100 | 30050 | 213 |
| 542 | 20231106 | 093400 | 1822656250 | 30050 | 30100 | 30100 | 30050 | 438 |
| 543 | 20231106 | 093300 | 1809488850 | 30050 | 30100 | 30100 | 30050 | 165 |
| 544 | 20231106 | 093200 | 1804529300 | 30050 | 29950 | 30100 | 29950 | 2277 |
| 545 | 20231106 | 093100 | 1736119500 | 29950 | 30000 | 30050 | 29950 | 1015 |
| 546 | 20231106 | 093000 | 1705667450 | 29950 | 29950 | 30050 | 29950 | 1708 |
| 547 | 20231106 | 092900 | 1654451800 | 29950 | 30000 | 30000 | 29950 | 707 |
| 548 | 20231106 | 092800 | 1633258750 | 30000 | 30000 | 30000 | 29950 | 474 |
| 549 | 20231106 | 092700 | 1619062250 | 29950 | 29950 | 30000 | 29950 | 1227 |
| 550 | 20231106 | 092600 | 1582305150 | 29950 | 30000 | 30050 | 29950 | 4673 |
| 551 | 20231106 | 092500 | 1442148150 | 30000 | 30050 | 30050 | 30000 | 2165 |
| 552 | 20231106 | 092400 | 1377116750 | 30000 | 30000 | 30050 | 30000 | 199 |
| 553 | 20231106 | 092300 | 1371146150 | 30000 | 30000 | 30050 | 30000 | 465 |
| 554 | 20231106 | 092200 | 1357192950 | 30000 | 30050 | 30050 | 30000 | 2402 |
| 555 | 20231106 | 092100 | 1285037000 | 30050 | 30050 | 30200 | 30000 | 4078 |
| 556 | 20231106 | 092000 | 1162395000 | 30050 | 30150 | 30150 | 30000 | 6743 |
| 557 | 20231106 | 091900 | 959640150 | 30150 | 30100 | 30150 | 30100 | 476 |
| 558 | 20231106 | 091800 | 945311000 | 30150 | 30100 | 30150 | 30100 | 128 |
| 559 | 20231106 | 091700 | 941457100 | 30100 | 30100 | 30150 | 30100 | 270 |
| 560 | 20231106 | 091600 | 933329550 | 30100 | 30050 | 30100 | 30050 | 424 |
| 561 | 20231106 | 091500 | 920569900 | 30150 | 30100 | 30150 | 30050 | 951 |
| 562 | 20231106 | 091400 | 891947000 | 30150 | 30200 | 30200 | 30050 | 1182 |
| 563 | 20231106 | 091300 | 856297350 | 30200 | 30050 | 30250 | 30050 | 1777 |
| 564 | 20231106 | 091200 | 802643350 | 30000 | 30000 | 30200 | 30000 | 1586 |
| 565 | 20231106 | 091100 | 754776850 | 30000 | 29950 | 30200 | 29950 | 3834 |
| 566 | 20231106 | 091000 | 639104600 | 30100 | 30000 | 30100 | 29950 | 357 |
| 567 | 20231106 | 090900 | 628397050 | 30000 | 29900 | 30000 | 29900 | 564 |
| 568 | 20231106 | 090800 | 611504950 | 29900 | 29950 | 29950 | 29900 | 1291 |
| 569 | 20231106 | 090700 | 572856250 | 30000 | 30050 | 30100 | 30000 | 3002 |
| 570 | 20231106 | 090600 | 482705850 | 30050 | 30050 | 30050 | 30000 | 708 |
| 571 | 20231106 | 090500 | 461443550 | 30050 | 30250 | 30250 | 30050 | 2115 |
| 572 | 20231106 | 090400 | 397716050 | 30250 | 30150 | 30300 | 30150 | 654 |
| 573 | 20231106 | 090300 | 377933200 | 30100 | 30250 | 30250 | 30100 | 1743 |
| 574 | 20231106 | 090200 | 325329750 | 30100 | 30050 | 30300 | 30050 | 2030 |
| 575 | 20231106 | 090100 | 264009850 | 30050 | 30050 | 30250 | 30000 | 3577 |
| 576 | 20231106 | 090000 | 156327200 | 30000 | 30000 | 30200 | 30000 | 5208 |