30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 22403 |
| 3 | 20231106 | 182900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20231106 | 182800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20231106 | 182700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20231106 | 182600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20231106 | 182500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20231106 | 182400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20231106 | 182300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20231106 | 182200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20231106 | 182100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20231106 | 182000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20231106 | 181900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20231106 | 181800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20231106 | 181700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20231106 | 181600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20231106 | 181500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20231106 | 181400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20231106 | 181300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20231106 | 181200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20231106 | 181100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20231106 | 181000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20231106 | 180900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20231106 | 180800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20231106 | 180700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20231106 | 180600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20231106 | 180500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20231106 | 180400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20231106 | 180300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20231106 | 180200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20231106 | 180100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20231106 | 180000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 22403 |
| 33 | 20231106 | 175900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20231106 | 175800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20231106 | 175700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20231106 | 175600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20231106 | 175500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20231106 | 175400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20231106 | 175300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20231106 | 175200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20231106 | 175100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20231106 | 175000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20231106 | 174900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20231106 | 174800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20231106 | 174700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20231106 | 174600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20231106 | 174500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20231106 | 174400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20231106 | 174300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20231106 | 174200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20231106 | 174100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20231106 | 174000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20231106 | 173900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20231106 | 173800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20231106 | 173700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20231106 | 173600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20231106 | 173500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20231106 | 173400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20231106 | 173300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20231106 | 173200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20231106 | 173100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20231106 | 173000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 22403 |
| 63 | 20231106 | 172900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20231106 | 172800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20231106 | 172700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20231106 | 172600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20231106 | 172500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20231106 | 172400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20231106 | 172300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20231106 | 172200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20231106 | 172100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20231106 | 172000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20231106 | 171900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20231106 | 171800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20231106 | 171700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20231106 | 171600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20231106 | 171500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20231106 | 171400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20231106 | 171300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20231106 | 171200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20231106 | 171100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20231106 | 171000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20231106 | 170900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20231106 | 170800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20231106 | 170700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20231106 | 170600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20231106 | 170500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20231106 | 170400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20231106 | 170300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20231106 | 170200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20231106 | 170100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20231106 | 170000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 22403 |
| 93 | 20231106 | 165900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20231106 | 165800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20231106 | 165700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20231106 | 165600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20231106 | 165500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20231106 | 165400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20231106 | 165300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20231106 | 165200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20231106 | 165100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20231106 | 165000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20231106 | 164900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20231106 | 164800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20231106 | 164700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20231106 | 164600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20231106 | 164500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20231106 | 164400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20231106 | 164300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20231106 | 164200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20231106 | 164100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20231106 | 164000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20231106 | 163900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20231106 | 163800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20231106 | 163700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20231106 | 163600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20231106 | 163500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20231106 | 163400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20231106 | 163300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20231106 | 163200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20231106 | 163100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20231106 | 163000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 22403 |
| 123 | 20231106 | 162900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20231106 | 162800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20231106 | 162700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20231106 | 162600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20231106 | 162500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20231106 | 162400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20231106 | 162300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20231106 | 162200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20231106 | 162100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20231106 | 162000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20231106 | 161900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20231106 | 161800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20231106 | 161700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20231106 | 161600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20231106 | 161500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20231106 | 161400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20231106 | 161300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20231106 | 161200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20231106 | 161100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20231106 | 161000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20231106 | 160900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20231106 | 160800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20231106 | 160700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20231106 | 160600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20231106 | 160500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20231106 | 160400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20231106 | 160300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20231106 | 160200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20231106 | 160100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20231106 | 160000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 22403 |
| 153 | 20231106 | 155900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20231106 | 155800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20231106 | 155700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20231106 | 155600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20231106 | 155500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20231106 | 155400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20231106 | 155300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20231106 | 155200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20231106 | 155100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20231106 | 155000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20231106 | 154900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20231106 | 154800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20231106 | 154700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20231106 | 154600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20231106 | 154500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20231106 | 154400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20231106 | 154300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20231106 | 154200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20231106 | 154100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20231106 | 154000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20231106 | 153900 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20231106 | 153800 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20231106 | 153700 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20231106 | 153600 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20231106 | 153500 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20231106 | 153400 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20231106 | 153300 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20231106 | 153200 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20231106 | 153100 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20231106 | 153000 | 7206199250 | 21400 | 21400 | 21400 | 21400 | 44806 |
| 183 | 20231106 | 152900 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20231106 | 152800 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20231106 | 152700 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20231106 | 152600 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20231106 | 152500 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20231106 | 152400 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20231106 | 152300 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20231106 | 152200 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20231106 | 152100 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20231106 | 152000 | 6726775050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20231106 | 151900 | 6726775050 | 21250 | 21250 | 21250 | 21200 | 399 |
| 194 | 20231106 | 151800 | 6718306500 | 21250 | 21200 | 21250 | 21200 | 131 |
| 195 | 20231106 | 151700 | 6715524000 | 21200 | 21150 | 21250 | 21150 | 2963 |
| 196 | 20231106 | 151600 | 6652716150 | 21150 | 21150 | 21200 | 21150 | 169 |
| 197 | 20231106 | 151500 | 6649139000 | 21150 | 21150 | 21200 | 21150 | 289 |
| 198 | 20231106 | 151400 | 6643026000 | 21150 | 21150 | 21200 | 21150 | 312 |
| 199 | 20231106 | 151300 | 6636426600 | 21150 | 21150 | 21200 | 21150 | 483 |
| 200 | 20231106 | 151200 | 6626210450 | 21150 | 21150 | 21200 | 21150 | 2267 |
| 201 | 20231106 | 151100 | 6578258000 | 21150 | 21150 | 21200 | 21150 | 302 |
| 202 | 20231106 | 151000 | 6571868300 | 21150 | 21150 | 21200 | 21150 | 309 |
| 203 | 20231106 | 150900 | 6565325400 | 21150 | 21150 | 21200 | 21150 | 1257 |
| 204 | 20231106 | 150800 | 6538739650 | 21150 | 21150 | 21200 | 21150 | 1005 |
| 205 | 20231106 | 150700 | 6517448750 | 21150 | 21150 | 21250 | 21150 | 266 |
| 206 | 20231106 | 150600 | 6511818100 | 21150 | 21150 | 21200 | 21150 | 592 |
| 207 | 20231106 | 150500 | 6499286950 | 21200 | 21200 | 21200 | 21150 | 2436 |
| 208 | 20231106 | 150400 | 6447740450 | 21150 | 21200 | 21250 | 21150 | 2059 |
| 209 | 20231106 | 150300 | 6404096400 | 21200 | 21150 | 21250 | 21150 | 646 |
| 210 | 20231106 | 150200 | 6390412350 | 21150 | 21200 | 21200 | 21150 | 904 |
| 211 | 20231106 | 150100 | 6371254750 | 21200 | 21250 | 21250 | 21200 | 638 |
| 212 | 20231106 | 150000 | 6357706900 | 21250 | 21200 | 21250 | 21200 | 155 |
| 213 | 20231106 | 145900 | 6354419750 | 21250 | 21250 | 21250 | 21200 | 842 |
| 214 | 20231106 | 145800 | 6336550950 | 21200 | 21250 | 21250 | 21200 | 636 |
| 215 | 20231106 | 145700 | 6323060250 | 21250 | 21200 | 21300 | 21200 | 1711 |
| 216 | 20231106 | 145600 | 6286703050 | 21250 | 21200 | 21250 | 21200 | 754 |
| 217 | 20231106 | 145500 | 6270690350 | 21250 | 21200 | 21250 | 21200 | 459 |
| 218 | 20231106 | 145400 | 6260950400 | 21200 | 21200 | 21250 | 21200 | 338 |
| 219 | 20231106 | 145300 | 6253774900 | 21250 | 21250 | 21250 | 21200 | 549 |
| 220 | 20231106 | 145200 | 6242117700 | 21200 | 21200 | 21300 | 21200 | 541 |
| 221 | 20231106 | 145100 | 6230638500 | 21250 | 21250 | 21250 | 21200 | 495 |
| 222 | 20231106 | 145000 | 6220129900 | 21200 | 21200 | 21250 | 21200 | 401 |
| 223 | 20231106 | 144900 | 6211621650 | 21200 | 21200 | 21250 | 21200 | 350 |
| 224 | 20231106 | 144800 | 6204191000 | 21200 | 21200 | 21250 | 21200 | 2866 |
| 225 | 20231106 | 144700 | 6143404650 | 21200 | 21250 | 21250 | 21200 | 507 |
| 226 | 20231106 | 144600 | 6132640800 | 21250 | 21200 | 21300 | 21200 | 326 |
| 227 | 20231106 | 144500 | 6125724900 | 21250 | 21200 | 21250 | 21200 | 363 |
| 228 | 20231106 | 144400 | 6118024550 | 21200 | 21200 | 21250 | 21200 | 643 |
| 229 | 20231106 | 144300 | 6104367350 | 21200 | 21250 | 21250 | 21200 | 490 |
| 230 | 20231106 | 144200 | 6093966250 | 21200 | 21250 | 21250 | 21200 | 341 |
| 231 | 20231106 | 144100 | 6086731850 | 21250 | 21200 | 21250 | 21200 | 1231 |
| 232 | 20231106 | 144000 | 6060626700 | 21200 | 21200 | 21250 | 21200 | 303 |
| 233 | 20231106 | 143900 | 6054200150 | 21200 | 21250 | 21250 | 21200 | 341 |
| 234 | 20231106 | 143800 | 6046962800 | 21200 | 21200 | 21250 | 21200 | 493 |
| 235 | 20231106 | 143700 | 6036501500 | 21200 | 21200 | 21250 | 21200 | 923 |
| 236 | 20231106 | 143600 | 6016930800 | 21200 | 21200 | 21250 | 21200 | 450 |
| 237 | 20231106 | 143500 | 6007382850 | 21200 | 21250 | 21250 | 21200 | 294 |
| 238 | 20231106 | 143400 | 6001146900 | 21250 | 21200 | 21250 | 21200 | 753 |
| 239 | 20231106 | 143300 | 5985153450 | 21250 | 21200 | 21250 | 21200 | 382 |
| 240 | 20231106 | 143200 | 5977044750 | 21200 | 21200 | 21250 | 21200 | 294 |
| 241 | 20231106 | 143100 | 5970808050 | 21200 | 21250 | 21250 | 21200 | 817 |
| 242 | 20231106 | 143000 | 5953457550 | 21250 | 21200 | 21250 | 21200 | 329 |
| 243 | 20231106 | 142900 | 5946476900 | 21200 | 21200 | 21250 | 21200 | 577 |
| 244 | 20231106 | 142800 | 5934226100 | 21200 | 21200 | 21250 | 21200 | 402 |
| 245 | 20231106 | 142700 | 5925694950 | 21200 | 21250 | 21250 | 21200 | 297 |
| 246 | 20231106 | 142600 | 5919395550 | 21250 | 21250 | 21250 | 21200 | 899 |
| 247 | 20231106 | 142500 | 5900326000 | 21200 | 21200 | 21250 | 21200 | 333 |
| 248 | 20231106 | 142400 | 5893261000 | 21200 | 21200 | 21250 | 21200 | 326 |
| 249 | 20231106 | 142300 | 5886347000 | 21200 | 21250 | 21250 | 21200 | 357 |
| 250 | 20231106 | 142200 | 5878768150 | 21200 | 21250 | 21300 | 21200 | 783 |
| 251 | 20231106 | 142100 | 5862136250 | 21250 | 21200 | 21300 | 21200 | 5532 |
| 252 | 20231106 | 142000 | 5744376400 | 21200 | 21250 | 21250 | 21200 | 618 |
| 253 | 20231106 | 141900 | 5731256400 | 21250 | 21250 | 21250 | 21200 | 351 |
| 254 | 20231106 | 141800 | 5723810800 | 21200 | 21200 | 21250 | 21200 | 419 |
| 255 | 20231106 | 141700 | 5714920000 | 21200 | 21250 | 21250 | 21200 | 342 |
| 256 | 20231106 | 141600 | 5707664000 | 21250 | 21200 | 21250 | 21200 | 256 |
| 257 | 20231106 | 141500 | 5702233900 | 21200 | 21250 | 21250 | 21200 | 438 |
| 258 | 20231106 | 141400 | 5692940150 | 21200 | 21200 | 21250 | 21200 | 784 |
| 259 | 20231106 | 141300 | 5676316350 | 21250 | 21200 | 21250 | 21200 | 445 |
| 260 | 20231106 | 141200 | 5666876750 | 21250 | 21250 | 21250 | 21200 | 307 |
| 261 | 20231106 | 141100 | 5660360300 | 21250 | 21250 | 21250 | 21200 | 355 |
| 262 | 20231106 | 141000 | 5652830300 | 21250 | 21200 | 21250 | 21200 | 406 |
| 263 | 20231106 | 140900 | 5644213750 | 21200 | 21250 | 21250 | 21200 | 318 |
| 264 | 20231106 | 140800 | 5637466250 | 21250 | 21200 | 21250 | 21200 | 323 |
| 265 | 20231106 | 140700 | 5630615800 | 21200 | 21200 | 21250 | 21200 | 272 |
| 266 | 20231106 | 140600 | 5624841400 | 21250 | 21200 | 21250 | 21200 | 312 |
| 267 | 20231106 | 140500 | 5618215800 | 21250 | 21250 | 21250 | 21200 | 581 |
| 268 | 20231106 | 140400 | 5605874200 | 21250 | 21200 | 21250 | 21200 | 208 |
| 269 | 20231106 | 140300 | 5601458800 | 21200 | 21250 | 21250 | 21200 | 309 |
| 270 | 20231106 | 140200 | 5594904550 | 21200 | 21200 | 21250 | 21200 | 821 |
| 271 | 20231106 | 140100 | 5577490850 | 21200 | 21200 | 21250 | 21200 | 182 |
| 272 | 20231106 | 140000 | 5573629600 | 21250 | 21200 | 21250 | 21200 | 472 |
| 273 | 20231106 | 135900 | 5563603300 | 21200 | 21200 | 21250 | 21200 | 398 |
| 274 | 20231106 | 135800 | 5555156700 | 21200 | 21200 | 21250 | 21200 | 181 |
| 275 | 20231106 | 135700 | 5551316550 | 21200 | 21250 | 21250 | 21200 | 804 |
| 276 | 20231106 | 135600 | 5534238850 | 21250 | 21200 | 21250 | 21200 | 439 |
| 277 | 20231106 | 135500 | 5524926450 | 21200 | 21200 | 21250 | 21200 | 164 |
| 278 | 20231106 | 135400 | 5521446500 | 21200 | 21200 | 21250 | 21200 | 331 |
| 279 | 20231106 | 135300 | 5514416300 | 21200 | 21200 | 21250 | 21200 | 359 |
| 280 | 20231106 | 135200 | 5506795100 | 21250 | 21200 | 21250 | 21200 | 546 |
| 281 | 20231106 | 135100 | 5495199450 | 21200 | 21300 | 21300 | 21200 | 994 |
| 282 | 20231106 | 135000 | 5474075600 | 21250 | 21300 | 21300 | 21250 | 144 |
| 283 | 20231106 | 134900 | 5471012100 | 21250 | 21250 | 21300 | 21250 | 536 |
| 284 | 20231106 | 134800 | 5459614150 | 21300 | 21250 | 21300 | 21250 | 197 |
| 285 | 20231106 | 134700 | 5455424950 | 21300 | 21300 | 21300 | 21250 | 157 |
| 286 | 20231106 | 134600 | 5452082800 | 21300 | 21300 | 21300 | 21300 | 3836 |
| 287 | 20231106 | 134500 | 5370376000 | 21300 | 21350 | 21350 | 21300 | 205 |
| 288 | 20231106 | 134400 | 5366006550 | 21350 | 21250 | 21350 | 21250 | 6653 |
| 289 | 20231106 | 134300 | 5224309100 | 21300 | 21250 | 21300 | 21250 | 219 |
| 290 | 20231106 | 134200 | 5219649500 | 21300 | 21300 | 21300 | 21250 | 253 |
| 291 | 20231106 | 134100 | 5214260750 | 21300 | 21300 | 21300 | 21250 | 218 |
| 292 | 20231106 | 134000 | 5209620200 | 21250 | 21300 | 21300 | 21250 | 176 |
| 293 | 20231106 | 133900 | 5205875000 | 21300 | 21300 | 21300 | 21250 | 269 |
| 294 | 20231106 | 133800 | 5200147850 | 21300 | 21300 | 21300 | 21250 | 207 |
| 295 | 20231106 | 133700 | 5195745900 | 21250 | 21300 | 21300 | 21250 | 99 |
| 296 | 20231106 | 133600 | 5193637400 | 21250 | 21250 | 21300 | 21250 | 175 |
| 297 | 20231106 | 133500 | 5189910700 | 21250 | 21300 | 21300 | 21250 | 166 |
| 298 | 20231106 | 133400 | 5186377450 | 21300 | 21250 | 21300 | 21250 | 74 |
| 299 | 20231106 | 133300 | 5184801500 | 21250 | 21300 | 21300 | 21250 | 162 |
| 300 | 20231106 | 133200 | 5181351000 | 21300 | 21300 | 21350 | 21250 | 91 |
| 301 | 20231106 | 133100 | 5179410050 | 21300 | 21300 | 21300 | 21250 | 743 |
| 302 | 20231106 | 133000 | 5163586600 | 21300 | 21300 | 21300 | 21250 | 201 |
| 303 | 20231106 | 132900 | 5159309450 | 21300 | 21300 | 21300 | 21300 | 209 |
| 304 | 20231106 | 132800 | 5154857750 | 21300 | 21300 | 21300 | 21250 | 171 |
| 305 | 20231106 | 132700 | 5151215550 | 21250 | 21300 | 21300 | 21250 | 128 |
| 306 | 20231106 | 132600 | 5148491800 | 21300 | 21250 | 21300 | 21250 | 186 |
| 307 | 20231106 | 132500 | 5144533600 | 21300 | 21300 | 21300 | 21250 | 449 |
| 308 | 20231106 | 132400 | 5134984450 | 21300 | 21300 | 21300 | 21250 | 1247 |
| 309 | 20231106 | 132300 | 5108425750 | 21300 | 21350 | 21350 | 21300 | 175 |
| 310 | 20231106 | 132200 | 5104690250 | 21350 | 21350 | 21350 | 21300 | 252 |
| 311 | 20231106 | 132100 | 5099316850 | 21350 | 21350 | 21350 | 21300 | 108 |
| 312 | 20231106 | 132000 | 5097013300 | 21350 | 21350 | 21350 | 21300 | 219 |
| 313 | 20231106 | 131900 | 5092338900 | 21300 | 21350 | 21350 | 21300 | 103 |
| 314 | 20231106 | 131800 | 5090139900 | 21300 | 21300 | 21350 | 21300 | 485 |
| 315 | 20231106 | 131700 | 5079798100 | 21300 | 21300 | 21350 | 21300 | 108 |
| 316 | 20231106 | 131600 | 5077494800 | 21350 | 21350 | 21350 | 21300 | 108 |
| 317 | 20231106 | 131500 | 5075190150 | 21350 | 21350 | 21350 | 21300 | 316 |
| 318 | 20231106 | 131400 | 5068443700 | 21350 | 21350 | 21400 | 21300 | 3425 |
| 319 | 20231106 | 131300 | 4995318500 | 21400 | 21350 | 21400 | 21300 | 3491 |
| 320 | 20231106 | 131200 | 4920785350 | 21350 | 21300 | 21350 | 21300 | 161 |
| 321 | 20231106 | 131100 | 4917348150 | 21350 | 21300 | 21350 | 21300 | 181 |
| 322 | 20231106 | 131000 | 4913485300 | 21350 | 21350 | 21350 | 21300 | 418 |
| 323 | 20231106 | 130900 | 4904562200 | 21350 | 21300 | 21350 | 21300 | 1245 |
| 324 | 20231106 | 130800 | 4878038050 | 21350 | 21350 | 21350 | 21300 | 1934 |
| 325 | 20231106 | 130700 | 4836800350 | 21350 | 21250 | 21350 | 21250 | 12125 |
| 326 | 20231106 | 130600 | 4578870650 | 21200 | 21250 | 21250 | 21200 | 111 |
| 327 | 20231106 | 130500 | 4576512100 | 21250 | 21200 | 21250 | 21200 | 274 |
| 328 | 20231106 | 130400 | 4570692550 | 21250 | 21250 | 21250 | 21200 | 1920 |
| 329 | 20231106 | 130300 | 4529984650 | 21250 | 21250 | 21250 | 21200 | 122 |
| 330 | 20231106 | 130200 | 4527395200 | 21200 | 21200 | 21250 | 21200 | 369 |
| 331 | 20231106 | 130100 | 4519564450 | 21200 | 21250 | 21250 | 21200 | 242 |
| 332 | 20231106 | 130000 | 4514428350 | 21200 | 21200 | 21250 | 21200 | 1969 |
| 333 | 20231106 | 125900 | 4472682700 | 21200 | 21250 | 21250 | 21200 | 176 |
| 334 | 20231106 | 125800 | 4468942750 | 21200 | 21250 | 21250 | 21200 | 1420 |
| 335 | 20231106 | 125700 | 4438834350 | 21250 | 21250 | 21250 | 21200 | 282 |
| 336 | 20231106 | 125600 | 4432843350 | 21250 | 21200 | 21250 | 21200 | 168 |
| 337 | 20231106 | 125500 | 4429278550 | 21200 | 21250 | 21250 | 21200 | 279 |
| 338 | 20231106 | 125400 | 4423359850 | 21250 | 21250 | 21250 | 21250 | 270 |
| 339 | 20231106 | 125300 | 4417622350 | 21200 | 21200 | 21250 | 21200 | 513 |
| 340 | 20231106 | 125200 | 4406743850 | 21250 | 21250 | 21250 | 21200 | 613 |
| 341 | 20231106 | 125100 | 4393735100 | 21250 | 21250 | 21250 | 21200 | 910 |
| 342 | 20231106 | 125000 | 4374438450 | 21250 | 21200 | 21250 | 21200 | 164 |
| 343 | 20231106 | 124900 | 4370956250 | 21200 | 21250 | 21250 | 21200 | 243 |
| 344 | 20231106 | 124800 | 4365793100 | 21250 | 21250 | 21250 | 21200 | 179 |
| 345 | 20231106 | 124700 | 4361989400 | 21250 | 21200 | 21250 | 21200 | 133 |
| 346 | 20231106 | 124600 | 4359166150 | 21200 | 21200 | 21250 | 21200 | 2158 |
| 347 | 20231106 | 124500 | 4313403850 | 21250 | 21250 | 21250 | 21250 | 110 |
| 348 | 20231106 | 124400 | 4311066350 | 21250 | 21250 | 21250 | 21200 | 409 |
| 349 | 20231106 | 124300 | 4302375150 | 21200 | 21200 | 21250 | 21200 | 370 |
| 350 | 20231106 | 124200 | 4294520450 | 21250 | 21250 | 21250 | 21250 | 2451 |
| 351 | 20231106 | 124100 | 4242436700 | 21250 | 21200 | 21250 | 21200 | 227 |
| 352 | 20231106 | 124000 | 4237615700 | 21250 | 21250 | 21250 | 21250 | 359 |
| 353 | 20231106 | 123900 | 4229986950 | 21250 | 21250 | 21250 | 21200 | 269 |
| 354 | 20231106 | 123800 | 4224272800 | 21250 | 21200 | 21250 | 21200 | 2035 |
| 355 | 20231106 | 123700 | 4181117600 | 21200 | 21150 | 21200 | 21150 | 209 |
| 356 | 20231106 | 123600 | 4176694300 | 21200 | 21200 | 21200 | 21150 | 212 |
| 357 | 20231106 | 123500 | 4172200500 | 21200 | 21200 | 21200 | 21200 | 199 |
| 358 | 20231106 | 123400 | 4167981700 | 21200 | 21150 | 21200 | 21150 | 137 |
| 359 | 20231106 | 123300 | 4165080800 | 21200 | 21200 | 21200 | 21200 | 181 |
| 360 | 20231106 | 123200 | 4161243600 | 21200 | 21200 | 21200 | 21150 | 261 |
| 361 | 20231106 | 123100 | 4155715600 | 21200 | 21200 | 21200 | 21150 | 732 |
| 362 | 20231106 | 123000 | 4140219700 | 21200 | 21150 | 21200 | 21150 | 214 |
| 363 | 20231106 | 122900 | 4135690700 | 21200 | 21150 | 21200 | 21150 | 204 |
| 364 | 20231106 | 122800 | 4131366150 | 21150 | 21200 | 21200 | 21150 | 336 |
| 365 | 20231106 | 122700 | 4124243950 | 21200 | 21200 | 21200 | 21150 | 163 |
| 366 | 20231106 | 122600 | 4120788400 | 21200 | 21200 | 21200 | 21200 | 138 |
| 367 | 20231106 | 122500 | 4117862800 | 21200 | 21200 | 21200 | 21150 | 257 |
| 368 | 20231106 | 122400 | 4112416950 | 21200 | 21200 | 21200 | 21150 | 566 |
| 369 | 20231106 | 122300 | 4100443000 | 21150 | 21200 | 21200 | 21150 | 352 |
| 370 | 20231106 | 122200 | 4092985350 | 21200 | 21200 | 21200 | 21200 | 155 |
| 371 | 20231106 | 122100 | 4089699350 | 21200 | 21200 | 21200 | 21150 | 257 |
| 372 | 20231106 | 122000 | 4084253750 | 21150 | 21150 | 21200 | 21150 | 788 |
| 373 | 20231106 | 121900 | 4067574600 | 21150 | 21150 | 21150 | 21150 | 665 |
| 374 | 20231106 | 121800 | 4053509850 | 21150 | 21150 | 21150 | 21100 | 1073 |
| 375 | 20231106 | 121700 | 4030855850 | 21150 | 21100 | 21150 | 21100 | 376 |
| 376 | 20231106 | 121600 | 4022909250 | 21100 | 21150 | 21150 | 21100 | 176 |
| 377 | 20231106 | 121500 | 4019189750 | 21150 | 21150 | 21150 | 21150 | 737 |
| 378 | 20231106 | 121400 | 4003602200 | 21150 | 21100 | 21150 | 21100 | 6849 |
| 379 | 20231106 | 121300 | 3859075300 | 21050 | 21100 | 21100 | 21050 | 1896 |
| 380 | 20231106 | 121200 | 3819070050 | 21100 | 21050 | 21100 | 21050 | 386 |
| 381 | 20231106 | 121100 | 3810936900 | 21100 | 21100 | 21100 | 21050 | 80 |
| 382 | 20231106 | 121000 | 3809249300 | 21100 | 21100 | 21100 | 21050 | 218 |
| 383 | 20231106 | 120900 | 3804649700 | 21100 | 21100 | 21100 | 21100 | 59 |
| 384 | 20231106 | 120800 | 3803404800 | 21100 | 21050 | 21100 | 21050 | 108 |
| 385 | 20231106 | 120700 | 3801128500 | 21100 | 21100 | 21100 | 21100 | 173 |
| 386 | 20231106 | 120600 | 3797478200 | 21100 | 21100 | 21100 | 21050 | 511 |
| 387 | 20231106 | 120500 | 3786698550 | 21100 | 21100 | 21100 | 21100 | 169 |
| 388 | 20231106 | 120400 | 3783132650 | 21050 | 21100 | 21100 | 21050 | 179 |
| 389 | 20231106 | 120300 | 3779361800 | 21100 | 21100 | 21100 | 21050 | 118 |
| 390 | 20231106 | 120200 | 3776874450 | 21100 | 21100 | 21100 | 21100 | 202 |
| 391 | 20231106 | 120100 | 3772612250 | 21100 | 21100 | 21100 | 21050 | 186 |
| 392 | 20231106 | 120000 | 3768691350 | 21100 | 21100 | 21100 | 21050 | 147 |
| 393 | 20231106 | 115900 | 3765593850 | 21100 | 21100 | 21100 | 21050 | 315 |
| 394 | 20231106 | 115800 | 3758958000 | 21100 | 21050 | 21100 | 21050 | 406 |
| 395 | 20231106 | 115700 | 3750406400 | 21000 | 21050 | 21050 | 21000 | 280 |
| 396 | 20231106 | 115600 | 3744512500 | 21050 | 21050 | 21050 | 21050 | 56 |
| 397 | 20231106 | 115500 | 3743333700 | 21050 | 21100 | 21100 | 21050 | 104 |
| 398 | 20231106 | 115400 | 3741141500 | 21000 | 21050 | 21100 | 21000 | 362 |
| 399 | 20231106 | 115300 | 3733521050 | 21050 | 21050 | 21050 | 21000 | 154 |
| 400 | 20231106 | 115200 | 3730280850 | 21050 | 21050 | 21050 | 21000 | 2537 |
| 401 | 20231106 | 115100 | 3676986500 | 21050 | 21000 | 21050 | 21000 | 2525 |
| 402 | 20231106 | 115000 | 3623841800 | 21000 | 21000 | 21000 | 20950 | 154 |
| 403 | 20231106 | 114900 | 3620611500 | 21000 | 21000 | 21050 | 21000 | 220 |
| 404 | 20231106 | 114800 | 3615991450 | 21000 | 21000 | 21000 | 21000 | 540 |
| 405 | 20231106 | 114700 | 3604651450 | 20950 | 21000 | 21000 | 20950 | 2021 |
| 406 | 20231106 | 114600 | 3562221150 | 21000 | 20900 | 21000 | 20900 | 668 |
| 407 | 20231106 | 114500 | 3548227500 | 20950 | 20950 | 20950 | 20950 | 117 |
| 408 | 20231106 | 114400 | 3545776350 | 20950 | 20850 | 20950 | 20850 | 1224 |
| 409 | 20231106 | 114300 | 3520187750 | 20850 | 20900 | 20950 | 20850 | 3009 |
| 410 | 20231106 | 114200 | 3457297000 | 20900 | 20900 | 20950 | 20900 | 720 |
| 411 | 20231106 | 114100 | 3442232850 | 20900 | 20900 | 20950 | 20900 | 446 |
| 412 | 20231106 | 114000 | 3432900600 | 20950 | 20900 | 20950 | 20850 | 1159 |
| 413 | 20231106 | 113900 | 3408677450 | 20850 | 21000 | 21000 | 20850 | 6420 |
| 414 | 20231106 | 113800 | 3274385150 | 20950 | 20950 | 21000 | 20950 | 602 |
| 415 | 20231106 | 113700 | 3261764400 | 20950 | 20950 | 21000 | 20950 | 381 |
| 416 | 20231106 | 113600 | 3253779550 | 21000 | 21000 | 21000 | 20950 | 535 |
| 417 | 20231106 | 113500 | 3242560700 | 20950 | 21000 | 21000 | 20950 | 350 |
| 418 | 20231106 | 113400 | 3235225300 | 20950 | 20950 | 21000 | 20950 | 391 |
| 419 | 20231106 | 113300 | 3227028550 | 20950 | 21000 | 21000 | 20950 | 341 |
| 420 | 20231106 | 113200 | 3219873300 | 21000 | 21000 | 21000 | 20950 | 361 |
| 421 | 20231106 | 113100 | 3212301750 | 21000 | 21000 | 21000 | 20950 | 926 |
| 422 | 20231106 | 113000 | 3192859550 | 20950 | 21000 | 21000 | 20950 | 555 |
| 423 | 20231106 | 112900 | 3181225950 | 21000 | 21000 | 21050 | 20950 | 1628 |
| 424 | 20231106 | 112800 | 3147037550 | 21000 | 21000 | 21050 | 21000 | 1313 |
| 425 | 20231106 | 112700 | 3119453800 | 21050 | 21050 | 21050 | 21000 | 568 |
| 426 | 20231106 | 112600 | 3107514150 | 21050 | 21050 | 21050 | 21000 | 786 |
| 427 | 20231106 | 112500 | 3090973750 | 21100 | 21050 | 21100 | 21050 | 521 |
| 428 | 20231106 | 112400 | 3079996400 | 21050 | 21100 | 21100 | 21050 | 558 |
| 429 | 20231106 | 112300 | 3068239650 | 21100 | 21100 | 21100 | 21100 | 1416 |
| 430 | 20231106 | 112200 | 3038362050 | 21050 | 21100 | 21100 | 21050 | 175 |
| 431 | 20231106 | 112100 | 3034671950 | 21100 | 21100 | 21100 | 21050 | 97 |
| 432 | 20231106 | 112000 | 3032625350 | 21100 | 21050 | 21100 | 21050 | 770 |
| 433 | 20231106 | 111900 | 3016404250 | 21100 | 21100 | 21100 | 21050 | 557 |
| 434 | 20231106 | 111800 | 3004661700 | 21100 | 21100 | 21100 | 21100 | 573 |
| 435 | 20231106 | 111700 | 2992571400 | 21100 | 21100 | 21100 | 21100 | 383 |
| 436 | 20231106 | 111600 | 2984490100 | 21100 | 21100 | 21100 | 21050 | 268 |
| 437 | 20231106 | 111500 | 2978841900 | 21100 | 21100 | 21100 | 21050 | 277 |
| 438 | 20231106 | 111400 | 2972999700 | 21100 | 21100 | 21100 | 21100 | 110 |
| 439 | 20231106 | 111300 | 2970678700 | 21150 | 21150 | 21150 | 21050 | 602 |
| 440 | 20231106 | 111200 | 2957971950 | 21100 | 21050 | 21150 | 21050 | 2400 |
| 441 | 20231106 | 111100 | 2907338300 | 21050 | 21100 | 21100 | 21050 | 574 |
| 442 | 20231106 | 111000 | 2895247400 | 21050 | 21100 | 21100 | 21050 | 261 |
| 443 | 20231106 | 110900 | 2889743000 | 21050 | 21100 | 21100 | 21050 | 116 |
| 444 | 20231106 | 110800 | 2887297900 | 21100 | 21050 | 21100 | 21050 | 253 |
| 445 | 20231106 | 110700 | 2881967050 | 21100 | 21100 | 21100 | 21050 | 1619 |
| 446 | 20231106 | 110600 | 2847874750 | 21100 | 21050 | 21100 | 21050 | 508 |
| 447 | 20231106 | 110500 | 2837174550 | 21050 | 21100 | 21100 | 21050 | 211 |
| 448 | 20231106 | 110400 | 2832726650 | 21100 | 21050 | 21100 | 21050 | 575 |
| 449 | 20231106 | 110300 | 2820612100 | 21050 | 21100 | 21100 | 21050 | 120 |
| 450 | 20231106 | 110200 | 2818083200 | 21100 | 21050 | 21100 | 21050 | 433 |
| 451 | 20231106 | 110100 | 2808954850 | 21100 | 21100 | 21100 | 21050 | 294 |
| 452 | 20231106 | 110000 | 2802760800 | 21050 | 21050 | 21100 | 21050 | 651 |
| 453 | 20231106 | 105900 | 2789053400 | 21100 | 21100 | 21100 | 21100 | 260 |
| 454 | 20231106 | 105800 | 2783567400 | 21100 | 21100 | 21100 | 21100 | 188 |
| 455 | 20231106 | 105700 | 2779600600 | 21100 | 21100 | 21100 | 21050 | 353 |
| 456 | 20231106 | 105600 | 2772161550 | 21100 | 21100 | 21100 | 21050 | 231 |
| 457 | 20231106 | 105500 | 2767289750 | 21100 | 21050 | 21100 | 21050 | 221 |
| 458 | 20231106 | 105400 | 2762626700 | 21100 | 21100 | 21100 | 21100 | 262 |
| 459 | 20231106 | 105300 | 2757098500 | 21050 | 21100 | 21100 | 21050 | 305 |
| 460 | 20231106 | 105200 | 2750672950 | 21050 | 21100 | 21100 | 21050 | 332 |
| 461 | 20231106 | 105100 | 2743678850 | 21100 | 21100 | 21100 | 21050 | 274 |
| 462 | 20231106 | 105000 | 2737903050 | 21050 | 21100 | 21100 | 21050 | 128 |
| 463 | 20231106 | 104900 | 2735202800 | 21100 | 21050 | 21100 | 21050 | 511 |
| 464 | 20231106 | 104800 | 2724432550 | 21100 | 21100 | 21100 | 21100 | 77 |
| 465 | 20231106 | 104700 | 2722807850 | 21100 | 21100 | 21100 | 21100 | 107 |
| 466 | 20231106 | 104600 | 2720550150 | 21100 | 21100 | 21100 | 21100 | 286 |
| 467 | 20231106 | 104500 | 2714515550 | 21100 | 21100 | 21100 | 21050 | 124 |
| 468 | 20231106 | 104400 | 2711899700 | 21100 | 21100 | 21100 | 21050 | 343 |
| 469 | 20231106 | 104300 | 2704666600 | 21050 | 21100 | 21100 | 21050 | 257 |
| 470 | 20231106 | 104200 | 2699250900 | 21100 | 21050 | 21100 | 21050 | 577 |
| 471 | 20231106 | 104100 | 2687101950 | 21050 | 21100 | 21100 | 21050 | 413 |
| 472 | 20231106 | 104000 | 2678389500 | 21100 | 21050 | 21100 | 21050 | 217 |
| 473 | 20231106 | 103900 | 2673816200 | 21050 | 21100 | 21100 | 21050 | 79 |
| 474 | 20231106 | 103800 | 2672150250 | 21100 | 21100 | 21100 | 21050 | 585 |
| 475 | 20231106 | 103700 | 2659823700 | 21100 | 21100 | 21100 | 21100 | 404 |
| 476 | 20231106 | 103600 | 2651299300 | 21100 | 21050 | 21100 | 21050 | 312 |
| 477 | 20231106 | 103500 | 2644723600 | 21100 | 21100 | 21100 | 21050 | 261 |
| 478 | 20231106 | 103400 | 2639221650 | 21100 | 21050 | 21100 | 21050 | 180 |
| 479 | 20231106 | 103300 | 2635427350 | 21050 | 21000 | 21050 | 21000 | 1995 |
| 480 | 20231106 | 103200 | 2593432850 | 21050 | 21050 | 21050 | 21050 | 161 |
| 481 | 20231106 | 103100 | 2590043800 | 21050 | 21000 | 21050 | 21000 | 345 |
| 482 | 20231106 | 103000 | 2582786900 | 21000 | 21000 | 21050 | 21000 | 307 |
| 483 | 20231106 | 102900 | 2576339650 | 21000 | 21000 | 21050 | 20950 | 401 |
| 484 | 20231106 | 102800 | 2567916150 | 21050 | 21050 | 21050 | 20950 | 1420 |
| 485 | 20231106 | 102700 | 2538132550 | 21000 | 21000 | 21050 | 21000 | 274 |
| 486 | 20231106 | 102600 | 2532375600 | 21000 | 21000 | 21050 | 21000 | 539 |
| 487 | 20231106 | 102500 | 2521051350 | 21000 | 21000 | 21050 | 21000 | 481 |
| 488 | 20231106 | 102400 | 2510939500 | 21050 | 21050 | 21050 | 21050 | 283 |
| 489 | 20231106 | 102300 | 2504982350 | 21050 | 21050 | 21050 | 21050 | 110 |
| 490 | 20231106 | 102200 | 2502666850 | 21050 | 21100 | 21100 | 21000 | 449 |
| 491 | 20231106 | 102100 | 2493224750 | 21100 | 21000 | 21100 | 21000 | 703 |
| 492 | 20231106 | 102000 | 2478452450 | 21100 | 21100 | 21100 | 21000 | 719 |
| 493 | 20231106 | 101900 | 2463310950 | 21050 | 21100 | 21100 | 21050 | 313 |
| 494 | 20231106 | 101800 | 2456713850 | 21100 | 21050 | 21100 | 21000 | 2266 |
| 495 | 20231106 | 101700 | 2408941700 | 21100 | 21000 | 21100 | 21000 | 4317 |
| 496 | 20231106 | 101600 | 2318120550 | 21000 | 21000 | 21050 | 21000 | 906 |
| 497 | 20231106 | 101500 | 2299089400 | 21000 | 21000 | 21050 | 20950 | 865 |
| 498 | 20231106 | 101400 | 2280925200 | 21050 | 21050 | 21050 | 21050 | 92 |
| 499 | 20231106 | 101300 | 2278988600 | 21000 | 21000 | 21000 | 20950 | 856 |
| 500 | 20231106 | 101200 | 2261016050 | 21000 | 20950 | 21000 | 20950 | 135 |
| 501 | 20231106 | 101100 | 2258184800 | 20950 | 21050 | 21050 | 20950 | 294 |
| 502 | 20231106 | 101000 | 2252008600 | 20950 | 21050 | 21050 | 20950 | 213 |
| 503 | 20231106 | 100900 | 2247538000 | 21050 | 21000 | 21050 | 21000 | 309 |
| 504 | 20231106 | 100800 | 2241048950 | 21000 | 21000 | 21000 | 21000 | 1144 |
| 505 | 20231106 | 100700 | 2217024950 | 20950 | 21000 | 21000 | 20950 | 159 |
| 506 | 20231106 | 100600 | 2213689350 | 21000 | 20950 | 21000 | 20950 | 160 |
| 507 | 20231106 | 100500 | 2210334350 | 21000 | 20950 | 21050 | 20950 | 329 |
| 508 | 20231106 | 100400 | 2203424500 | 20950 | 20950 | 21000 | 20950 | 103 |
| 509 | 20231106 | 100300 | 2201261650 | 21000 | 21000 | 21000 | 20950 | 691 |
| 510 | 20231106 | 100200 | 2186753100 | 21000 | 21000 | 21050 | 21000 | 321 |
| 511 | 20231106 | 100100 | 2180009600 | 21000 | 21000 | 21050 | 21000 | 2265 |
| 512 | 20231106 | 100000 | 2132444400 | 21000 | 21000 | 21000 | 20950 | 160 |
| 513 | 20231106 | 095900 | 2129089300 | 21000 | 20950 | 21000 | 20900 | 1127 |
| 514 | 20231106 | 095800 | 2105521650 | 20900 | 20950 | 21000 | 20900 | 191 |
| 515 | 20231106 | 095700 | 2101524300 | 21000 | 20950 | 21000 | 20950 | 268 |
| 516 | 20231106 | 095600 | 2095906650 | 21000 | 20900 | 21000 | 20900 | 297 |
| 517 | 20231106 | 095500 | 2089687050 | 20950 | 20950 | 20950 | 20950 | 630 |
| 518 | 20231106 | 095400 | 2076488550 | 20950 | 20950 | 20950 | 20950 | 543 |
| 519 | 20231106 | 095300 | 2065112700 | 20950 | 20950 | 21000 | 20950 | 700 |
| 520 | 20231106 | 095200 | 2050445250 | 20950 | 20950 | 21000 | 20950 | 1173 |
| 521 | 20231106 | 095100 | 2025870850 | 20950 | 20950 | 21000 | 20950 | 1069 |
| 522 | 20231106 | 095000 | 2003472800 | 20950 | 20950 | 21000 | 20950 | 109 |
| 523 | 20231106 | 094900 | 2001186300 | 21000 | 21000 | 21000 | 20950 | 59 |
| 524 | 20231106 | 094800 | 1999949850 | 20950 | 21000 | 21000 | 20950 | 80 |
| 525 | 20231106 | 094700 | 1998271100 | 20950 | 20950 | 21000 | 20950 | 179 |
| 526 | 20231106 | 094600 | 1994518600 | 20950 | 20950 | 20950 | 20950 | 24 |
| 527 | 20231106 | 094500 | 1994015800 | 20950 | 21000 | 21000 | 20950 | 273 |
| 528 | 20231106 | 094400 | 1988286450 | 21000 | 21000 | 21050 | 21000 | 241 |
| 529 | 20231106 | 094300 | 1983223000 | 21000 | 21050 | 21050 | 20950 | 240 |
| 530 | 20231106 | 094200 | 1978187950 | 21000 | 21000 | 21000 | 20950 | 293 |
| 531 | 20231106 | 094100 | 1972037850 | 21000 | 21050 | 21050 | 21000 | 111 |
| 532 | 20231106 | 094000 | 1969704350 | 21000 | 21050 | 21050 | 21000 | 261 |
| 533 | 20231106 | 093900 | 1964221650 | 21050 | 21000 | 21050 | 20950 | 304 |
| 534 | 20231106 | 093800 | 1957834450 | 21000 | 21000 | 21000 | 20950 | 944 |
| 535 | 20231106 | 093700 | 1938010500 | 21000 | 21000 | 21000 | 20950 | 330 |
| 536 | 20231106 | 093600 | 1931095250 | 21000 | 21000 | 21000 | 20950 | 572 |
| 537 | 20231106 | 093500 | 1919088250 | 21000 | 20950 | 21050 | 20950 | 135 |
| 538 | 20231106 | 093400 | 1916253100 | 21050 | 21000 | 21050 | 21000 | 2524 |
| 539 | 20231106 | 093300 | 1863248000 | 21000 | 21000 | 21000 | 20950 | 509 |
| 540 | 20231106 | 093200 | 1852580950 | 21000 | 21000 | 21000 | 20900 | 4065 |
| 541 | 20231106 | 093100 | 1767540600 | 20950 | 21000 | 21000 | 20950 | 829 |
| 542 | 20231106 | 093000 | 1750158000 | 21000 | 20950 | 21000 | 20950 | 109 |
| 543 | 20231106 | 092900 | 1747869050 | 21000 | 21000 | 21000 | 20950 | 957 |
| 544 | 20231106 | 092800 | 1727774550 | 21000 | 21000 | 21000 | 20950 | 232 |
| 545 | 20231106 | 092700 | 1722904500 | 21000 | 20950 | 21000 | 20950 | 1910 |
| 546 | 20231106 | 092600 | 1682803400 | 20900 | 21000 | 21000 | 20900 | 958 |
| 547 | 20231106 | 092500 | 1662745950 | 20900 | 21000 | 21000 | 20800 | 2148 |
| 548 | 20231106 | 092400 | 1618012600 | 20950 | 20900 | 20950 | 20900 | 501 |
| 549 | 20231106 | 092300 | 1607532850 | 20950 | 20950 | 20950 | 20850 | 4622 |
| 550 | 20231106 | 092200 | 1511028450 | 20950 | 21000 | 21000 | 20900 | 181 |
| 551 | 20231106 | 092100 | 1507236600 | 20900 | 20950 | 21000 | 20900 | 1051 |
| 552 | 20231106 | 092000 | 1485251050 | 21000 | 20950 | 21050 | 20950 | 444 |
| 553 | 20231106 | 091900 | 1475931300 | 21000 | 21000 | 21050 | 20900 | 1623 |
| 554 | 20231106 | 091800 | 1441915750 | 21050 | 20950 | 21050 | 20950 | 1056 |
| 555 | 20231106 | 091700 | 1419771550 | 21000 | 21000 | 21050 | 20950 | 1028 |
| 556 | 20231106 | 091600 | 1398215850 | 21000 | 20950 | 21000 | 20900 | 1477 |
| 557 | 20231106 | 091500 | 1367266450 | 20950 | 21000 | 21050 | 20900 | 1184 |
| 558 | 20231106 | 091400 | 1342494250 | 21000 | 20950 | 21000 | 20900 | 1638 |
| 559 | 20231106 | 091300 | 1308199800 | 21000 | 21050 | 21050 | 21000 | 987 |
| 560 | 20231106 | 091200 | 1287472250 | 21050 | 21000 | 21050 | 20950 | 1049 |
| 561 | 20231106 | 091100 | 1265471100 | 20900 | 20900 | 21050 | 20900 | 4636 |
| 562 | 20231106 | 091000 | 1168174350 | 20950 | 20900 | 21000 | 20850 | 2505 |
| 563 | 20231106 | 090900 | 1115797000 | 20900 | 20950 | 20950 | 20900 | 1644 |
| 564 | 20231106 | 090800 | 1081425000 | 20950 | 20900 | 20950 | 20900 | 1091 |
| 565 | 20231106 | 090700 | 1058620050 | 21000 | 21000 | 21000 | 20850 | 1669 |
| 566 | 20231106 | 090600 | 1023723650 | 20900 | 21000 | 21000 | 20850 | 2502 |
| 567 | 20231106 | 090500 | 971434500 | 21000 | 20950 | 21000 | 20900 | 3099 |
| 568 | 20231106 | 090400 | 906587350 | 20950 | 21000 | 21000 | 20900 | 775 |
| 569 | 20231106 | 090300 | 890362000 | 21000 | 21000 | 21100 | 20900 | 5242 |
| 570 | 20231106 | 090200 | 780471900 | 21050 | 21100 | 21100 | 20950 | 2989 |
| 571 | 20231106 | 090100 | 717777300 | 20950 | 21000 | 21250 | 20950 | 6256 |
| 572 | 20231106 | 090000 | 586291850 | 21100 | 21500 | 21500 | 21100 | 27183 |