34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 3 | 20231106 | 193300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231106 | 193200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231106 | 193100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231106 | 193000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231106 | 192900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231106 | 192800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231106 | 192700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231106 | 192600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231106 | 192500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231106 | 192400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231106 | 192300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231106 | 192200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231106 | 192100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231106 | 192000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231106 | 191900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231106 | 191800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231106 | 191700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231106 | 191600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231106 | 191500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231106 | 191400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231106 | 191300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231106 | 191200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231106 | 191100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231106 | 191000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231106 | 190900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231106 | 190800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231106 | 190700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231106 | 190600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231106 | 190500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231106 | 190400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 33 | 20231106 | 190300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231106 | 190200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231106 | 190100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231106 | 190000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231106 | 185900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231106 | 185800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231106 | 185700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231106 | 185600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231106 | 185500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231106 | 185400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231106 | 185300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231106 | 185200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231106 | 185100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231106 | 185000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231106 | 184900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231106 | 184800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231106 | 184700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231106 | 184600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231106 | 184500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231106 | 184400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231106 | 184300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231106 | 184200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231106 | 184100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231106 | 184000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231106 | 183900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231106 | 183800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231106 | 183700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231106 | 183600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231106 | 183500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231106 | 183400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 63 | 20231106 | 183300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231106 | 183200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231106 | 183100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231106 | 183000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231106 | 182900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231106 | 182800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231106 | 182700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231106 | 182600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231106 | 182500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231106 | 182400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231106 | 182300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231106 | 182200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231106 | 182100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231106 | 182000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231106 | 181900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231106 | 181800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231106 | 181700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231106 | 181600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231106 | 181500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231106 | 181400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231106 | 181300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231106 | 181200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231106 | 181100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231106 | 181000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231106 | 180900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231106 | 180800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231106 | 180700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231106 | 180600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231106 | 180500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231106 | 180400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 93 | 20231106 | 180300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231106 | 180200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231106 | 180100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231106 | 180000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231106 | 175900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231106 | 175800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231106 | 175700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231106 | 175600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231106 | 175500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231106 | 175400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231106 | 175300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231106 | 175200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231106 | 175100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231106 | 175000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231106 | 174900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231106 | 174800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231106 | 174700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231106 | 174600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231106 | 174500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231106 | 174400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231106 | 174300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231106 | 174200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231106 | 174100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231106 | 174000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231106 | 173900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231106 | 173800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231106 | 173700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231106 | 173600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231106 | 173500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231106 | 173400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 123 | 20231106 | 173300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231106 | 173200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231106 | 173100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231106 | 173000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231106 | 172900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231106 | 172800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231106 | 172700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231106 | 172600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231106 | 172500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231106 | 172400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231106 | 172300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231106 | 172200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231106 | 172100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231106 | 172000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231106 | 171900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231106 | 171800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231106 | 171700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231106 | 171600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231106 | 171500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231106 | 171400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231106 | 171300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231106 | 171200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231106 | 171100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231106 | 171000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231106 | 170900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231106 | 170800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231106 | 170700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231106 | 170600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231106 | 170500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231106 | 170400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 153 | 20231106 | 170300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231106 | 170200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231106 | 170100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231106 | 170000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231106 | 165900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231106 | 165800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231106 | 165700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231106 | 165600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231106 | 165500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231106 | 165400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231106 | 165300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231106 | 165200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231106 | 165100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231106 | 165000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231106 | 164900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231106 | 164800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231106 | 164700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231106 | 164600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231106 | 164500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231106 | 164400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231106 | 164300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231106 | 164200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231106 | 164100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231106 | 164000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231106 | 163900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231106 | 163800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231106 | 163700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231106 | 163600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231106 | 163500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231106 | 163400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 183 | 20231106 | 163300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231106 | 163200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231106 | 163100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231106 | 163000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231106 | 162900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231106 | 162800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231106 | 162700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231106 | 162600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231106 | 162500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231106 | 162400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231106 | 162300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231106 | 162200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231106 | 162100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231106 | 162000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20231106 | 161900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20231106 | 161800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20231106 | 161700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20231106 | 161600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20231106 | 161500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20231106 | 161400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20231106 | 161300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20231106 | 161200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20231106 | 161100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20231106 | 161000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20231106 | 160900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20231106 | 160800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20231106 | 160700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20231106 | 160600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20231106 | 160500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20231106 | 160400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 213 | 20231106 | 160300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20231106 | 160200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231106 | 160100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20231106 | 160000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20231106 | 155900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20231106 | 155800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20231106 | 155700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20231106 | 155600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20231106 | 155500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20231106 | 155400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20231106 | 155300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20231106 | 155200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20231106 | 155100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20231106 | 155000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20231106 | 154900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20231106 | 154800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20231106 | 154700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20231106 | 154600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20231106 | 154500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20231106 | 154400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231106 | 154300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231106 | 154200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20231106 | 154100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20231106 | 154000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20231106 | 153900 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20231106 | 153800 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20231106 | 153700 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20231106 | 153600 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20231106 | 153500 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20231106 | 153400 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 243 | 20231106 | 153300 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20231106 | 153200 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20231106 | 153100 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20231106 | 153000 | 9394858650 | 22950 | 22950 | 22950 | 22950 | 7777 |
| 247 | 20231106 | 152900 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20231106 | 152800 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20231106 | 152700 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20231106 | 152600 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20231106 | 152500 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20231106 | 152400 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20231106 | 152300 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20231106 | 152200 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20231106 | 152100 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20231106 | 152000 | 9216376500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20231106 | 151900 | 9216376500 | 22850 | 22900 | 22900 | 22850 | 7135 |
| 258 | 20231106 | 151800 | 9053094500 | 22900 | 22950 | 22950 | 22900 | 1350 |
| 259 | 20231106 | 151700 | 9022128850 | 22950 | 22900 | 22950 | 22900 | 2076 |
| 260 | 20231106 | 151600 | 8974498900 | 22900 | 22950 | 22950 | 22900 | 1247 |
| 261 | 20231106 | 151500 | 8945941100 | 22950 | 22900 | 22950 | 22900 | 315 |
| 262 | 20231106 | 151400 | 8938716500 | 22900 | 22900 | 22950 | 22900 | 301 |
| 263 | 20231106 | 151300 | 8931821100 | 22900 | 22900 | 22950 | 22900 | 462 |
| 264 | 20231106 | 151200 | 8921223350 | 22900 | 22950 | 22950 | 22900 | 373 |
| 265 | 20231106 | 151100 | 8912670450 | 22900 | 22900 | 22950 | 22900 | 310 |
| 266 | 20231106 | 151000 | 8905559000 | 22900 | 22900 | 22950 | 22900 | 1532 |
| 267 | 20231106 | 150900 | 8870422100 | 22950 | 22950 | 22950 | 22900 | 1628 |
| 268 | 20231106 | 150800 | 8833091550 | 22950 | 22950 | 23000 | 22900 | 3179 |
| 269 | 20231106 | 150700 | 8760062750 | 22900 | 22900 | 22950 | 22900 | 312 |
| 270 | 20231106 | 150600 | 8752910250 | 22950 | 22950 | 22950 | 22900 | 1303 |
| 271 | 20231106 | 150500 | 8723017800 | 22950 | 22950 | 23000 | 22950 | 36 |
| 272 | 20231106 | 150400 | 8722191350 | 22950 | 22950 | 23000 | 22950 | 797 |
| 273 | 20231106 | 150300 | 8703896800 | 22950 | 22900 | 22950 | 22900 | 1984 |
| 274 | 20231106 | 150200 | 8658364800 | 22900 | 22900 | 22950 | 22900 | 1240 |
| 275 | 20231106 | 150100 | 8629936300 | 22900 | 22900 | 22950 | 22900 | 1166 |
| 276 | 20231106 | 150000 | 8603194000 | 22950 | 22950 | 22950 | 22900 | 504 |
| 277 | 20231106 | 145900 | 8591645600 | 22900 | 22950 | 22950 | 22900 | 191 |
| 278 | 20231106 | 145800 | 8587266450 | 22900 | 22900 | 22900 | 22900 | 248 |
| 279 | 20231106 | 145700 | 8581587250 | 22950 | 22950 | 22950 | 22900 | 293 |
| 280 | 20231106 | 145600 | 8574863500 | 22950 | 22900 | 22950 | 22900 | 381 |
| 281 | 20231106 | 145500 | 8566133550 | 22950 | 22900 | 22950 | 22900 | 114 |
| 282 | 20231106 | 145400 | 8563522800 | 22900 | 22900 | 22950 | 22900 | 211 |
| 283 | 20231106 | 145300 | 8558690550 | 22900 | 22900 | 22950 | 22850 | 651 |
| 284 | 20231106 | 145200 | 8543797700 | 22850 | 22850 | 22900 | 22850 | 159 |
| 285 | 20231106 | 145100 | 8540156800 | 22850 | 22900 | 22900 | 22850 | 294 |
| 286 | 20231106 | 145000 | 8533438850 | 22900 | 22950 | 22950 | 22900 | 271 |
| 287 | 20231106 | 144900 | 8527232900 | 22950 | 22850 | 22950 | 22850 | 1027 |
| 288 | 20231106 | 144800 | 8503727350 | 22900 | 22850 | 22900 | 22850 | 182 |
| 289 | 20231106 | 144700 | 8499561200 | 22900 | 22900 | 22950 | 22900 | 1295 |
| 290 | 20231106 | 144600 | 8469873200 | 22900 | 22900 | 22950 | 22900 | 16 |
| 291 | 20231106 | 144500 | 8469506400 | 22950 | 22950 | 22950 | 22900 | 660 |
| 292 | 20231106 | 144400 | 8454386850 | 22900 | 22950 | 22950 | 22900 | 107 |
| 293 | 20231106 | 144300 | 8451933750 | 22900 | 22950 | 22950 | 22900 | 158 |
| 294 | 20231106 | 144200 | 8448315250 | 22900 | 22900 | 22900 | 22900 | 18 |
| 295 | 20231106 | 144100 | 8447903050 | 22950 | 22950 | 22950 | 22900 | 293 |
| 296 | 20231106 | 144000 | 8441186650 | 22950 | 22950 | 22950 | 22950 | 11 |
| 297 | 20231106 | 143900 | 8440934200 | 22950 | 22900 | 22950 | 22850 | 29 |
| 298 | 20231106 | 143800 | 8440270150 | 22850 | 22850 | 22850 | 22850 | 350 |
| 299 | 20231106 | 143700 | 8432272650 | 22850 | 22850 | 22850 | 22850 | 791 |
| 300 | 20231106 | 143600 | 8414198300 | 22850 | 22900 | 22900 | 22850 | 907 |
| 301 | 20231106 | 143500 | 8393438150 | 22850 | 22900 | 22900 | 22850 | 147 |
| 302 | 20231106 | 143400 | 8390078700 | 22900 | 22850 | 22900 | 22850 | 103 |
| 303 | 20231106 | 143300 | 8387720550 | 22850 | 22900 | 22950 | 22850 | 6400 |
| 304 | 20231106 | 143200 | 8241286650 | 22900 | 22900 | 22900 | 22900 | 516 |
| 305 | 20231106 | 143100 | 8229470250 | 22900 | 22900 | 22900 | 22900 | 25 |
| 306 | 20231106 | 143000 | 8228897750 | 22900 | 22900 | 22950 | 22900 | 538 |
| 307 | 20231106 | 142900 | 8216572200 | 22900 | 22900 | 22900 | 22900 | 363 |
| 308 | 20231106 | 142800 | 8208259500 | 22900 | 22900 | 22900 | 22900 | 474 |
| 309 | 20231106 | 142700 | 8197404900 | 22950 | 22950 | 22950 | 22900 | 894 |
| 310 | 20231106 | 142600 | 8176896700 | 22950 | 22950 | 22950 | 22950 | 396 |
| 311 | 20231106 | 142500 | 8167808500 | 23000 | 22950 | 23000 | 22900 | 1398 |
| 312 | 20231106 | 142400 | 8135781750 | 22950 | 22950 | 23000 | 22900 | 253 |
| 313 | 20231106 | 142300 | 8129978500 | 22950 | 22950 | 23000 | 22950 | 561 |
| 314 | 20231106 | 142200 | 8117086050 | 22950 | 22950 | 23000 | 22950 | 420 |
| 315 | 20231106 | 142100 | 8107446150 | 22950 | 22950 | 23000 | 22950 | 659 |
| 316 | 20231106 | 142000 | 8092297100 | 22950 | 22950 | 23000 | 22950 | 722 |
| 317 | 20231106 | 141900 | 8075725650 | 23000 | 23000 | 23000 | 23000 | 2 |
| 318 | 20231106 | 141800 | 8075679650 | 22950 | 23000 | 23000 | 22950 | 433 |
| 319 | 20231106 | 141700 | 8065729850 | 23050 | 23100 | 23100 | 23000 | 1639 |
| 320 | 20231106 | 141600 | 8028029100 | 23050 | 23000 | 23050 | 23000 | 841 |
| 321 | 20231106 | 141500 | 8008647000 | 23000 | 23050 | 23050 | 23000 | 407 |
| 322 | 20231106 | 141400 | 7999269600 | 23000 | 22900 | 23000 | 22900 | 1054 |
| 323 | 20231106 | 141300 | 7975048900 | 22950 | 22900 | 22950 | 22900 | 688 |
| 324 | 20231106 | 141200 | 7959266250 | 22950 | 22900 | 22950 | 22900 | 258 |
| 325 | 20231106 | 141100 | 7953351500 | 22900 | 22950 | 22950 | 22900 | 144 |
| 326 | 20231106 | 141000 | 7950053450 | 22950 | 22950 | 22950 | 22900 | 1063 |
| 327 | 20231106 | 140900 | 7925676500 | 22950 | 22950 | 22950 | 22950 | 66 |
| 328 | 20231106 | 140800 | 7924161800 | 22950 | 22950 | 23000 | 22950 | 441 |
| 329 | 20231106 | 140700 | 7914038350 | 23000 | 23050 | 23050 | 22950 | 566 |
| 330 | 20231106 | 140600 | 7901014000 | 23050 | 23050 | 23100 | 23050 | 1385 |
| 331 | 20231106 | 140500 | 7869089200 | 23100 | 23050 | 23100 | 23050 | 907 |
| 332 | 20231106 | 140400 | 7848162750 | 23050 | 23100 | 23100 | 23050 | 594 |
| 333 | 20231106 | 140300 | 7834462500 | 23100 | 23000 | 23100 | 23000 | 2188 |
| 334 | 20231106 | 140200 | 7784043900 | 23000 | 23000 | 23000 | 22950 | 846 |
| 335 | 20231106 | 140100 | 7764588950 | 23000 | 22950 | 23000 | 22950 | 2966 |
| 336 | 20231106 | 140000 | 7696419050 | 23000 | 23000 | 23000 | 22900 | 314 |
| 337 | 20231106 | 135900 | 7689215150 | 23000 | 23050 | 23050 | 23000 | 722 |
| 338 | 20231106 | 135800 | 7672602100 | 23000 | 22900 | 23050 | 22850 | 6153 |
| 339 | 20231106 | 135700 | 7531303600 | 22850 | 22850 | 22850 | 22850 | 212 |
| 340 | 20231106 | 135600 | 7526459400 | 22900 | 22800 | 22900 | 22800 | 835 |
| 341 | 20231106 | 135500 | 7507393550 | 22800 | 22800 | 22800 | 22800 | 225 |
| 342 | 20231106 | 135400 | 7502263550 | 22850 | 22800 | 22850 | 22800 | 449 |
| 343 | 20231106 | 135300 | 7492020000 | 22800 | 22800 | 22850 | 22800 | 526 |
| 344 | 20231106 | 135200 | 7480022750 | 22850 | 22850 | 22850 | 22800 | 163 |
| 345 | 20231106 | 135100 | 7476301200 | 22800 | 22850 | 22850 | 22800 | 236 |
| 346 | 20231106 | 135000 | 7470913550 | 22800 | 22800 | 22850 | 22800 | 241 |
| 347 | 20231106 | 134900 | 7465418400 | 22800 | 22800 | 22800 | 22800 | 342 |
| 348 | 20231106 | 134800 | 7457620800 | 22800 | 22800 | 22850 | 22800 | 127 |
| 349 | 20231106 | 134700 | 7454722650 | 22800 | 22850 | 22850 | 22800 | 325 |
| 350 | 20231106 | 134600 | 7447312500 | 22800 | 22800 | 22850 | 22800 | 256 |
| 351 | 20231106 | 134500 | 7441474400 | 22800 | 22850 | 22850 | 22800 | 304 |
| 352 | 20231106 | 134400 | 7434543050 | 22800 | 22850 | 22850 | 22800 | 1355 |
| 353 | 20231106 | 134300 | 7403611450 | 22800 | 22750 | 22850 | 22750 | 537 |
| 354 | 20231106 | 134200 | 7391371750 | 22750 | 22750 | 22750 | 22750 | 185 |
| 355 | 20231106 | 134100 | 7387163000 | 22750 | 22800 | 22800 | 22750 | 69 |
| 356 | 20231106 | 134000 | 7385593200 | 22750 | 22800 | 22800 | 22750 | 82 |
| 357 | 20231106 | 133900 | 7383727550 | 22800 | 22800 | 22850 | 22750 | 1305 |
| 358 | 20231106 | 133800 | 7353976000 | 22800 | 22800 | 22800 | 22800 | 59 |
| 359 | 20231106 | 133700 | 7352630800 | 22800 | 22800 | 22850 | 22800 | 784 |
| 360 | 20231106 | 133600 | 7334755400 | 22750 | 22800 | 22800 | 22750 | 767 |
| 361 | 20231106 | 133500 | 7317274600 | 22800 | 22750 | 22800 | 22750 | 306 |
| 362 | 20231106 | 133400 | 7310312950 | 22750 | 22800 | 22800 | 22750 | 171 |
| 363 | 20231106 | 133300 | 7306421150 | 22750 | 22800 | 22800 | 22750 | 318 |
| 364 | 20231106 | 133200 | 7299174700 | 22800 | 22800 | 22800 | 22750 | 1588 |
| 365 | 20231106 | 133100 | 7263047400 | 22800 | 22800 | 22800 | 22750 | 391 |
| 366 | 20231106 | 133000 | 7254151150 | 22800 | 22850 | 22850 | 22800 | 2875 |
| 367 | 20231106 | 132900 | 7188595500 | 22850 | 22850 | 22850 | 22800 | 430 |
| 368 | 20231106 | 132800 | 7178770200 | 22850 | 22850 | 22850 | 22850 | 108 |
| 369 | 20231106 | 132700 | 7176302400 | 22850 | 22850 | 22900 | 22850 | 111 |
| 370 | 20231106 | 132600 | 7173766000 | 22800 | 22850 | 22850 | 22800 | 681 |
| 371 | 20231106 | 132500 | 7158207250 | 22850 | 22850 | 22850 | 22850 | 181 |
| 372 | 20231106 | 132400 | 7154071400 | 22850 | 22850 | 22900 | 22850 | 220 |
| 373 | 20231106 | 132300 | 7149043900 | 22850 | 22850 | 22850 | 22800 | 1113 |
| 374 | 20231106 | 132200 | 7123618850 | 22850 | 22850 | 22900 | 22850 | 608 |
| 375 | 20231106 | 132100 | 7109716050 | 22900 | 22850 | 22900 | 22850 | 228 |
| 376 | 20231106 | 132000 | 7104506200 | 22900 | 22850 | 22900 | 22850 | 625 |
| 377 | 20231106 | 131900 | 7090216200 | 22850 | 22850 | 22900 | 22850 | 303 |
| 378 | 20231106 | 131800 | 7083292500 | 22900 | 22850 | 22900 | 22850 | 160 |
| 379 | 20231106 | 131700 | 7079636150 | 22900 | 22850 | 22900 | 22850 | 626 |
| 380 | 20231106 | 131600 | 7065331450 | 22900 | 22900 | 22900 | 22850 | 221 |
| 381 | 20231106 | 131500 | 7060281500 | 22850 | 22850 | 22850 | 22850 | 102 |
| 382 | 20231106 | 131400 | 7057950800 | 22900 | 22850 | 22900 | 22850 | 522 |
| 383 | 20231106 | 131300 | 7046023050 | 22900 | 22900 | 22900 | 22850 | 133 |
| 384 | 20231106 | 131200 | 7042977600 | 22850 | 22900 | 22900 | 22850 | 434 |
| 385 | 20231106 | 131100 | 7033039250 | 22900 | 22900 | 22900 | 22900 | 47 |
| 386 | 20231106 | 131000 | 7031962950 | 22900 | 22900 | 22900 | 22850 | 61 |
| 387 | 20231106 | 130900 | 7030566800 | 22900 | 22900 | 22900 | 22900 | 588 |
| 388 | 20231106 | 130800 | 7017101600 | 22900 | 22900 | 22900 | 22900 | 105 |
| 389 | 20231106 | 130700 | 7014697100 | 22850 | 22950 | 22950 | 22850 | 1061 |
| 390 | 20231106 | 130600 | 6990405500 | 22900 | 22950 | 22950 | 22900 | 31 |
| 391 | 20231106 | 130500 | 6989695300 | 22900 | 22950 | 22950 | 22900 | 218 |
| 392 | 20231106 | 130400 | 6984699000 | 22950 | 22950 | 23000 | 22950 | 1428 |
| 393 | 20231106 | 130300 | 6951920050 | 22950 | 22950 | 22950 | 22900 | 386 |
| 394 | 20231106 | 130200 | 6943076000 | 22950 | 22950 | 22950 | 22900 | 217 |
| 395 | 20231106 | 130100 | 6938100500 | 22950 | 22900 | 22950 | 22900 | 237 |
| 396 | 20231106 | 130000 | 6932661600 | 22950 | 22900 | 22950 | 22900 | 127 |
| 397 | 20231106 | 125900 | 6929748200 | 22900 | 22950 | 23000 | 22900 | 65 |
| 398 | 20231106 | 125800 | 6928256650 | 23000 | 23000 | 23000 | 22950 | 968 |
| 399 | 20231106 | 125700 | 6906038350 | 23000 | 22950 | 23000 | 22950 | 137 |
| 400 | 20231106 | 125600 | 6902889500 | 23000 | 23000 | 23000 | 22950 | 295 |
| 401 | 20231106 | 125500 | 6896107200 | 23000 | 23000 | 23000 | 23000 | 111 |
| 402 | 20231106 | 125400 | 6893554200 | 23000 | 23000 | 23000 | 22950 | 34 |
| 403 | 20231106 | 125300 | 6892773450 | 23000 | 23000 | 23050 | 22950 | 724 |
| 404 | 20231106 | 125200 | 6876111950 | 23000 | 23000 | 23000 | 23000 | 1707 |
| 405 | 20231106 | 125100 | 6836850950 | 23000 | 22950 | 23000 | 22950 | 266 |
| 406 | 20231106 | 125000 | 6830745700 | 22950 | 22950 | 23000 | 22950 | 380 |
| 407 | 20231106 | 124900 | 6822006650 | 23000 | 23000 | 23000 | 23000 | 222 |
| 408 | 20231106 | 124800 | 6816900650 | 23050 | 23000 | 23050 | 23000 | 1152 |
| 409 | 20231106 | 124700 | 6790404100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 410 | 20231106 | 124600 | 6790404100 | 23000 | 23000 | 23000 | 22950 | 191 |
| 411 | 20231106 | 124500 | 6786012150 | 23000 | 22950 | 23000 | 22950 | 351 |
| 412 | 20231106 | 124400 | 6777956400 | 22950 | 22950 | 22950 | 22850 | 19 |
| 413 | 20231106 | 124300 | 6777520550 | 22900 | 22900 | 22900 | 22900 | 2276 |
| 414 | 20231106 | 124200 | 6725400150 | 22900 | 22900 | 22900 | 22900 | 101 |
| 415 | 20231106 | 124100 | 6723087250 | 22900 | 22900 | 22900 | 22900 | 57 |
| 416 | 20231106 | 124000 | 6721781950 | 22900 | 22900 | 22900 | 22850 | 305 |
| 417 | 20231106 | 123900 | 6714799350 | 22900 | 22850 | 22900 | 22850 | 151 |
| 418 | 20231106 | 123800 | 6711346450 | 22850 | 22850 | 22900 | 22850 | 380 |
| 419 | 20231106 | 123700 | 6702654100 | 22850 | 22900 | 22900 | 22850 | 33 |
| 420 | 20231106 | 123600 | 6701899900 | 22900 | 22900 | 22900 | 22900 | 2 |
| 421 | 20231106 | 123500 | 6701854100 | 22900 | 22900 | 22900 | 22900 | 81 |
| 422 | 20231106 | 123400 | 6699999200 | 22900 | 22850 | 22900 | 22850 | 63 |
| 423 | 20231106 | 123300 | 6698559400 | 22850 | 22850 | 22850 | 22800 | 351 |
| 424 | 20231106 | 123200 | 6690546050 | 22850 | 22900 | 22900 | 22850 | 519 |
| 425 | 20231106 | 123100 | 6678661900 | 22850 | 22800 | 22850 | 22800 | 508 |
| 426 | 20231106 | 123000 | 6667054150 | 22850 | 22800 | 22850 | 22800 | 482 |
| 427 | 20231106 | 122900 | 6656062900 | 22800 | 22850 | 22850 | 22800 | 450 |
| 428 | 20231106 | 122800 | 6645782950 | 22900 | 22900 | 22900 | 22900 | 377 |
| 429 | 20231106 | 122700 | 6637149650 | 22900 | 22900 | 22900 | 22850 | 161 |
| 430 | 20231106 | 122600 | 6633468750 | 22900 | 22850 | 22900 | 22850 | 215 |
| 431 | 20231106 | 122500 | 6628545500 | 22850 | 22850 | 22850 | 22850 | 268 |
| 432 | 20231106 | 122400 | 6622421700 | 22850 | 22850 | 22850 | 22800 | 457 |
| 433 | 20231106 | 122300 | 6611979600 | 22900 | 22800 | 22900 | 22800 | 472 |
| 434 | 20231106 | 122200 | 6601197700 | 22850 | 22850 | 22850 | 22800 | 33 |
| 435 | 20231106 | 122100 | 6600445150 | 22850 | 22850 | 22850 | 22800 | 57 |
| 436 | 20231106 | 122000 | 6599144800 | 22850 | 22850 | 22850 | 22800 | 780 |
| 437 | 20231106 | 121900 | 6581354750 | 22850 | 22850 | 22900 | 22850 | 215 |
| 438 | 20231106 | 121800 | 6576436900 | 22900 | 22850 | 22900 | 22850 | 128 |
| 439 | 20231106 | 121700 | 6573505900 | 22850 | 22850 | 22850 | 22850 | 336 |
| 440 | 20231106 | 121600 | 6565828300 | 22850 | 22850 | 22850 | 22850 | 976 |
| 441 | 20231106 | 121500 | 6543526700 | 22850 | 22950 | 22950 | 22850 | 6521 |
| 442 | 20231106 | 121400 | 6393928450 | 23000 | 23000 | 23000 | 23000 | 181 |
| 443 | 20231106 | 121300 | 6389765450 | 23000 | 23000 | 23050 | 23000 | 243 |
| 444 | 20231106 | 121200 | 6384173150 | 22950 | 23000 | 23050 | 22950 | 2082 |
| 445 | 20231106 | 121100 | 6336288350 | 23000 | 23000 | 23000 | 22950 | 288 |
| 446 | 20231106 | 121000 | 6329674250 | 23000 | 22950 | 23000 | 22950 | 166 |
| 447 | 20231106 | 120900 | 6325861850 | 23000 | 23000 | 23000 | 23000 | 673 |
| 448 | 20231106 | 120800 | 6310382850 | 23050 | 23000 | 23050 | 22950 | 31 |
| 449 | 20231106 | 120700 | 6309670250 | 23000 | 23050 | 23050 | 23000 | 1603 |
| 450 | 20231106 | 120600 | 6272793450 | 23050 | 23150 | 23150 | 23050 | 386 |
| 451 | 20231106 | 120500 | 6263881200 | 23100 | 23150 | 23150 | 23050 | 1930 |
| 452 | 20231106 | 120400 | 6219328950 | 23100 | 23100 | 23150 | 23100 | 2199 |
| 453 | 20231106 | 120300 | 6168431100 | 23150 | 23050 | 23150 | 23050 | 649 |
| 454 | 20231106 | 120200 | 6153437900 | 23050 | 23150 | 23150 | 23000 | 3539 |
| 455 | 20231106 | 120100 | 6072016150 | 23150 | 23050 | 23150 | 23050 | 5226 |
| 456 | 20231106 | 120000 | 5951329000 | 23050 | 23100 | 23100 | 23050 | 124 |
| 457 | 20231106 | 115900 | 5948469750 | 23050 | 23100 | 23100 | 23050 | 194 |
| 458 | 20231106 | 115800 | 5943991500 | 23100 | 23050 | 23100 | 23050 | 385 |
| 459 | 20231106 | 115700 | 5935103500 | 23050 | 23050 | 23050 | 23050 | 604 |
| 460 | 20231106 | 115600 | 5921181300 | 23050 | 23050 | 23100 | 23050 | 155 |
| 461 | 20231106 | 115500 | 5917608400 | 23050 | 23000 | 23100 | 23000 | 502 |
| 462 | 20231106 | 115400 | 5906036850 | 23050 | 23050 | 23050 | 23050 | 131 |
| 463 | 20231106 | 115300 | 5903017300 | 23050 | 23050 | 23050 | 23000 | 448 |
| 464 | 20231106 | 115200 | 5892699650 | 23050 | 23050 | 23050 | 23050 | 323 |
| 465 | 20231106 | 115100 | 5885254500 | 23050 | 23000 | 23050 | 23000 | 612 |
| 466 | 20231106 | 115000 | 5871173500 | 23000 | 23000 | 23050 | 23000 | 5284 |
| 467 | 20231106 | 114900 | 5749409950 | 23000 | 23000 | 23000 | 23000 | 1086 |
| 468 | 20231106 | 114800 | 5724431950 | 23000 | 23000 | 23000 | 22950 | 193 |
| 469 | 20231106 | 114700 | 5719993650 | 23000 | 23050 | 23050 | 23000 | 1223 |
| 470 | 20231106 | 114600 | 5691863100 | 23050 | 23000 | 23050 | 23000 | 322 |
| 471 | 20231106 | 114500 | 5684454300 | 23000 | 23000 | 23000 | 23000 | 55 |
| 472 | 20231106 | 114400 | 5683189300 | 23050 | 23050 | 23050 | 23050 | 2253 |
| 473 | 20231106 | 114300 | 5631257650 | 23050 | 23100 | 23100 | 23050 | 861 |
| 474 | 20231106 | 114200 | 5611399200 | 23100 | 23050 | 23100 | 23050 | 130 |
| 475 | 20231106 | 114100 | 5608397000 | 23050 | 23000 | 23100 | 23000 | 9088 |
| 476 | 20231106 | 114000 | 5399219000 | 23000 | 23000 | 23000 | 22950 | 793 |
| 477 | 20231106 | 113900 | 5380980450 | 22950 | 22950 | 22950 | 22950 | 263 |
| 478 | 20231106 | 113800 | 5374944600 | 22950 | 22950 | 23000 | 22950 | 1148 |
| 479 | 20231106 | 113700 | 5348590050 | 23000 | 22950 | 23000 | 22950 | 113 |
| 480 | 20231106 | 113600 | 5345996650 | 23000 | 22950 | 23000 | 22950 | 1138 |
| 481 | 20231106 | 113500 | 5319854000 | 23000 | 23000 | 23000 | 22950 | 246 |
| 482 | 20231106 | 113400 | 5314201150 | 23000 | 22950 | 23000 | 22950 | 493 |
| 483 | 20231106 | 113300 | 5302867050 | 22950 | 22950 | 22950 | 22950 | 829 |
| 484 | 20231106 | 113200 | 5283841500 | 22900 | 22950 | 22950 | 22900 | 6 |
| 485 | 20231106 | 113100 | 5283703900 | 22950 | 22900 | 22950 | 22900 | 23 |
| 486 | 20231106 | 113000 | 5283176100 | 22900 | 22900 | 22950 | 22900 | 500 |
| 487 | 20231106 | 112900 | 5271702750 | 22900 | 22950 | 23000 | 22900 | 1091 |
| 488 | 20231106 | 112800 | 5246643900 | 22900 | 22950 | 22950 | 22900 | 3542 |
| 489 | 20231106 | 112700 | 5165363900 | 22950 | 22900 | 22950 | 22850 | 161 |
| 490 | 20231106 | 112600 | 5161677500 | 22950 | 22900 | 22950 | 22850 | 582 |
| 491 | 20231106 | 112500 | 5148352150 | 22900 | 22950 | 22950 | 22900 | 301 |
| 492 | 20231106 | 112400 | 5141449350 | 22950 | 22850 | 22950 | 22850 | 577 |
| 493 | 20231106 | 112300 | 5128236300 | 22850 | 22900 | 22900 | 22850 | 34 |
| 494 | 20231106 | 112200 | 5127458200 | 22850 | 22850 | 22900 | 22850 | 574 |
| 495 | 20231106 | 112100 | 5114335800 | 22850 | 22900 | 22900 | 22850 | 3810 |
| 496 | 20231106 | 112000 | 5027087150 | 22850 | 22800 | 22900 | 22800 | 1308 |
| 497 | 20231106 | 111900 | 4997148150 | 22800 | 22800 | 22850 | 22750 | 2037 |
| 498 | 20231106 | 111800 | 4950705100 | 22800 | 22850 | 22900 | 22800 | 2924 |
| 499 | 20231106 | 111700 | 4883893350 | 22850 | 22800 | 22850 | 22750 | 2509 |
| 500 | 20231106 | 111600 | 4826671000 | 22800 | 22800 | 22800 | 22800 | 168 |
| 501 | 20231106 | 111500 | 4822840600 | 22850 | 22800 | 22850 | 22800 | 450 |
| 502 | 20231106 | 111400 | 4812580250 | 22800 | 22800 | 22800 | 22800 | 31 |
| 503 | 20231106 | 111300 | 4811873450 | 22850 | 22800 | 22850 | 22750 | 300 |
| 504 | 20231106 | 111200 | 4805033400 | 22800 | 22700 | 22800 | 22650 | 712 |
| 505 | 20231106 | 111100 | 4788834750 | 22750 | 22750 | 22800 | 22650 | 1439 |
| 506 | 20231106 | 111000 | 4756123800 | 22750 | 22650 | 22750 | 22650 | 617 |
| 507 | 20231106 | 110900 | 4742118350 | 22650 | 22700 | 22700 | 22650 | 1844 |
| 508 | 20231106 | 110800 | 4700351500 | 22650 | 22650 | 22700 | 22650 | 1103 |
| 509 | 20231106 | 110700 | 4675338550 | 22650 | 22700 | 22700 | 22650 | 773 |
| 510 | 20231106 | 110600 | 4657828650 | 22650 | 22700 | 22700 | 22650 | 2349 |
| 511 | 20231106 | 110500 | 4604512200 | 22700 | 22700 | 22700 | 22700 | 2132 |
| 512 | 20231106 | 110400 | 4556115800 | 22700 | 22750 | 22750 | 22700 | 150 |
| 513 | 20231106 | 110300 | 4552705800 | 22800 | 22750 | 22800 | 22700 | 2093 |
| 514 | 20231106 | 110200 | 4505126750 | 22750 | 22750 | 22750 | 22750 | 263 |
| 515 | 20231106 | 110100 | 4499143500 | 22750 | 22750 | 22800 | 22750 | 1546 |
| 516 | 20231106 | 110000 | 4463971950 | 22750 | 22750 | 22800 | 22750 | 483 |
| 517 | 20231106 | 105900 | 4452977550 | 22750 | 22850 | 22850 | 22750 | 2146 |
| 518 | 20231106 | 105800 | 4404041700 | 22850 | 22850 | 22850 | 22850 | 11 |
| 519 | 20231106 | 105700 | 4403790350 | 22850 | 22800 | 22850 | 22800 | 563 |
| 520 | 20231106 | 105600 | 4390926250 | 22800 | 22850 | 22850 | 22800 | 166 |
| 521 | 20231106 | 105500 | 4387134950 | 22800 | 22850 | 22850 | 22800 | 75 |
| 522 | 20231106 | 105400 | 4385421400 | 22850 | 22750 | 22850 | 22750 | 51 |
| 523 | 20231106 | 105300 | 4384256150 | 22800 | 22800 | 22900 | 22800 | 135 |
| 524 | 20231106 | 105200 | 4381177650 | 22900 | 22850 | 22900 | 22850 | 853 |
| 525 | 20231106 | 105100 | 4361646500 | 22900 | 22750 | 22900 | 22750 | 1822 |
| 526 | 20231106 | 105000 | 4320030400 | 22750 | 22800 | 22800 | 22750 | 1201 |
| 527 | 20231106 | 104900 | 4292650100 | 22800 | 22800 | 22800 | 22800 | 376 |
| 528 | 20231106 | 104800 | 4284077300 | 22800 | 22800 | 22800 | 22800 | 110 |
| 529 | 20231106 | 104700 | 4281569300 | 22850 | 22750 | 22850 | 22750 | 206 |
| 530 | 20231106 | 104600 | 4276872700 | 22800 | 22750 | 22800 | 22650 | 1111 |
| 531 | 20231106 | 104500 | 4251577600 | 22650 | 22700 | 22750 | 22650 | 1127 |
| 532 | 20231106 | 104400 | 4225996000 | 22700 | 22800 | 22800 | 22700 | 3400 |
| 533 | 20231106 | 104300 | 4148727000 | 22800 | 22750 | 22800 | 22750 | 531 |
| 534 | 20231106 | 104200 | 4136644050 | 22750 | 22800 | 22800 | 22750 | 1615 |
| 535 | 20231106 | 104100 | 4099900300 | 22800 | 22800 | 22800 | 22750 | 490 |
| 536 | 20231106 | 104000 | 4088733300 | 22750 | 22800 | 22800 | 22750 | 59 |
| 537 | 20231106 | 103900 | 4087390300 | 22800 | 22750 | 22800 | 22750 | 195 |
| 538 | 20231106 | 103800 | 4082948250 | 22750 | 22800 | 22800 | 22750 | 1905 |
| 539 | 20231106 | 103700 | 4039514750 | 22800 | 22750 | 22800 | 22750 | 11 |
| 540 | 20231106 | 103600 | 4039264000 | 22750 | 22800 | 22800 | 22750 | 253 |
| 541 | 20231106 | 103500 | 4033507550 | 22800 | 22800 | 22800 | 22750 | 1403 |
| 542 | 20231106 | 103400 | 4001523400 | 22750 | 22750 | 22750 | 22750 | 1210 |
| 543 | 20231106 | 103300 | 3973995900 | 22750 | 22750 | 22750 | 22750 | 1682 |
| 544 | 20231106 | 103200 | 3935730400 | 22750 | 22800 | 22800 | 22750 | 2099 |
| 545 | 20231106 | 103100 | 3887924700 | 22800 | 22800 | 22800 | 22800 | 478 |
| 546 | 20231106 | 103000 | 3877026300 | 22800 | 22800 | 22850 | 22800 | 1023 |
| 547 | 20231106 | 102900 | 3853696850 | 22800 | 22800 | 22850 | 22800 | 347 |
| 548 | 20231106 | 102800 | 3845783200 | 22800 | 22800 | 22800 | 22800 | 210 |
| 549 | 20231106 | 102700 | 3840995200 | 22800 | 22750 | 22800 | 22750 | 124 |
| 550 | 20231106 | 102600 | 3838174050 | 22750 | 22750 | 22750 | 22750 | 66 |
| 551 | 20231106 | 102500 | 3836672550 | 22750 | 22750 | 22750 | 22750 | 147 |
| 552 | 20231106 | 102400 | 3833328300 | 22750 | 22750 | 22750 | 22750 | 216 |
| 553 | 20231106 | 102300 | 3828414300 | 22750 | 22800 | 22800 | 22750 | 428 |
| 554 | 20231106 | 102200 | 3818659050 | 22800 | 22850 | 22850 | 22800 | 261 |
| 555 | 20231106 | 102100 | 3812701150 | 22850 | 22850 | 22850 | 22800 | 863 |
| 556 | 20231106 | 102000 | 3793015100 | 22850 | 22850 | 22850 | 22850 | 778 |
| 557 | 20231106 | 101900 | 3775237800 | 22800 | 22750 | 22850 | 22750 | 2639 |
| 558 | 20231106 | 101800 | 3715081500 | 22750 | 22800 | 22800 | 22750 | 934 |
| 559 | 20231106 | 101700 | 3693805000 | 22750 | 22750 | 22800 | 22750 | 1045 |
| 560 | 20231106 | 101600 | 3670028750 | 22800 | 22750 | 22800 | 22750 | 156 |
| 561 | 20231106 | 101500 | 3666478000 | 22750 | 22800 | 22850 | 22750 | 1082 |
| 562 | 20231106 | 101400 | 3641781800 | 22850 | 22850 | 22850 | 22800 | 620 |
| 563 | 20231106 | 101300 | 3627617500 | 22850 | 22800 | 22850 | 22750 | 666 |
| 564 | 20231106 | 101200 | 3612410650 | 22800 | 22750 | 22800 | 22750 | 763 |
| 565 | 20231106 | 101100 | 3595025300 | 22750 | 22800 | 22800 | 22750 | 579 |
| 566 | 20231106 | 101000 | 3581836800 | 22850 | 22750 | 22850 | 22750 | 1398 |
| 567 | 20231106 | 100900 | 3549930800 | 22750 | 22750 | 22800 | 22750 | 480 |
| 568 | 20231106 | 100800 | 3539010150 | 22750 | 22700 | 22750 | 22700 | 413 |
| 569 | 20231106 | 100700 | 3529634450 | 22700 | 22750 | 22750 | 22700 | 732 |
| 570 | 20231106 | 100600 | 3513008300 | 22750 | 22850 | 22850 | 22750 | 314 |
| 571 | 20231106 | 100500 | 3505857600 | 22800 | 22750 | 22800 | 22750 | 1386 |
| 572 | 20231106 | 100400 | 3474301150 | 22800 | 22850 | 22850 | 22800 | 2840 |
| 573 | 20231106 | 100300 | 3409492950 | 22850 | 22900 | 22900 | 22800 | 687 |
| 574 | 20231106 | 100200 | 3393793950 | 22850 | 22850 | 22850 | 22850 | 1296 |
| 575 | 20231106 | 100100 | 3364180350 | 22850 | 22900 | 22900 | 22850 | 1038 |
| 576 | 20231106 | 100000 | 3340435200 | 22900 | 22850 | 22900 | 22850 | 319 |
| 577 | 20231106 | 095900 | 3333139300 | 22850 | 22900 | 22950 | 22850 | 1060 |
| 578 | 20231106 | 095800 | 3308876950 | 22900 | 22900 | 22900 | 22900 | 885 |
| 579 | 20231106 | 095700 | 3288610450 | 22900 | 22950 | 22950 | 22900 | 89 |
| 580 | 20231106 | 095600 | 3286572200 | 22950 | 22950 | 22950 | 22900 | 365 |
| 581 | 20231106 | 095500 | 3278195500 | 22950 | 22900 | 22950 | 22900 | 360 |
| 582 | 20231106 | 095400 | 3269936350 | 22950 | 22900 | 22950 | 22900 | 235 |
| 583 | 20231106 | 095300 | 3264546700 | 22950 | 22950 | 23000 | 22900 | 527 |
| 584 | 20231106 | 095200 | 3252452050 | 22950 | 22950 | 23000 | 22950 | 527 |
| 585 | 20231106 | 095100 | 3240356400 | 22950 | 23000 | 23000 | 22950 | 1072 |
| 586 | 20231106 | 095000 | 3215708750 | 23000 | 23000 | 23000 | 22950 | 2732 |
| 587 | 20231106 | 094900 | 3152873900 | 22950 | 22900 | 23000 | 22900 | 1241 |
| 588 | 20231106 | 094800 | 3124392500 | 22900 | 22850 | 22950 | 22850 | 2685 |
| 589 | 20231106 | 094700 | 3062834750 | 22850 | 22850 | 22900 | 22850 | 1786 |
| 590 | 20231106 | 094600 | 3021982700 | 22850 | 22900 | 22900 | 22850 | 882 |
| 591 | 20231106 | 094500 | 3001823950 | 22900 | 22900 | 22950 | 22900 | 387 |
| 592 | 20231106 | 094400 | 2992961150 | 22900 | 22850 | 22900 | 22850 | 1854 |
| 593 | 20231106 | 094300 | 2950548000 | 22850 | 22850 | 22900 | 22800 | 761 |
| 594 | 20231106 | 094200 | 2933161850 | 22850 | 22800 | 22900 | 22800 | 237 |
| 595 | 20231106 | 094100 | 2927742650 | 22850 | 22850 | 22850 | 22800 | 488 |
| 596 | 20231106 | 094000 | 2916595700 | 22850 | 22850 | 22850 | 22800 | 925 |
| 597 | 20231106 | 093900 | 2895477550 | 22800 | 22800 | 22800 | 22750 | 902 |
| 598 | 20231106 | 093800 | 2874912100 | 22800 | 22800 | 22800 | 22750 | 1675 |
| 599 | 20231106 | 093700 | 2836725450 | 22750 | 22700 | 22750 | 22700 | 1262 |
| 600 | 20231106 | 093600 | 2808027700 | 22750 | 22750 | 22750 | 22700 | 2146 |
| 601 | 20231106 | 093500 | 2759251500 | 22750 | 22850 | 22850 | 22750 | 2683 |
| 602 | 20231106 | 093400 | 2698073750 | 22800 | 22850 | 22900 | 22800 | 4065 |
| 603 | 20231106 | 093300 | 2605168300 | 22900 | 22800 | 22900 | 22800 | 2310 |
| 604 | 20231106 | 093200 | 2552384350 | 22850 | 22950 | 23000 | 22850 | 4313 |
| 605 | 20231106 | 093100 | 2453592200 | 23000 | 22950 | 23000 | 22900 | 4185 |
| 606 | 20231106 | 093000 | 2357516600 | 23000 | 22850 | 23000 | 22850 | 9988 |
| 607 | 20231106 | 092900 | 2128437900 | 22850 | 22750 | 22850 | 22700 | 4065 |
| 608 | 20231106 | 092800 | 2035745400 | 22750 | 22650 | 22750 | 22650 | 1233 |
| 609 | 20231106 | 092700 | 2007751250 | 22700 | 22700 | 22750 | 22700 | 143 |
| 610 | 20231106 | 092600 | 2004502850 | 22700 | 22650 | 22700 | 22650 | 2386 |
| 611 | 20231106 | 092500 | 1950398400 | 22600 | 22700 | 22700 | 22600 | 1383 |
| 612 | 20231106 | 092400 | 1919051600 | 22700 | 22700 | 22750 | 22650 | 978 |
| 613 | 20231106 | 092300 | 1896850950 | 22700 | 22650 | 22700 | 22650 | 1452 |
| 614 | 20231106 | 092200 | 1863909050 | 22600 | 22600 | 22650 | 22550 | 1868 |
| 615 | 20231106 | 092100 | 1821677300 | 22600 | 22600 | 22600 | 22550 | 1482 |
| 616 | 20231106 | 092000 | 1788221650 | 22600 | 22500 | 22650 | 22450 | 3691 |
| 617 | 20231106 | 091900 | 1704924400 | 22500 | 22500 | 22500 | 22450 | 526 |
| 618 | 20231106 | 091800 | 1693089950 | 22450 | 22500 | 22500 | 22400 | 593 |
| 619 | 20231106 | 091700 | 1679777100 | 22450 | 22450 | 22500 | 22450 | 809 |
| 620 | 20231106 | 091600 | 1661587350 | 22500 | 22400 | 22500 | 22400 | 929 |
| 621 | 20231106 | 091500 | 1640734300 | 22400 | 22350 | 22400 | 22300 | 488 |
| 622 | 20231106 | 091400 | 1629827550 | 22350 | 22350 | 22400 | 22300 | 1530 |
| 623 | 20231106 | 091300 | 1595613600 | 22300 | 22300 | 22400 | 22200 | 3295 |
| 624 | 20231106 | 091200 | 1522100450 | 22150 | 22250 | 22300 | 22150 | 2193 |
| 625 | 20231106 | 091100 | 1473324800 | 22150 | 22150 | 22200 | 22100 | 4800 |
| 626 | 20231106 | 091000 | 1367013400 | 22150 | 22250 | 22300 | 22150 | 3988 |
| 627 | 20231106 | 090900 | 1278521100 | 22250 | 22350 | 22350 | 22200 | 7992 |
| 628 | 20231106 | 090800 | 1100620500 | 22350 | 22250 | 22350 | 22250 | 2207 |
| 629 | 20231106 | 090700 | 1051398400 | 22300 | 22300 | 22300 | 22250 | 4576 |
| 630 | 20231106 | 090600 | 949556150 | 22300 | 22400 | 22400 | 22300 | 7157 |
| 631 | 20231106 | 090500 | 789702950 | 22400 | 22400 | 22450 | 22350 | 3407 |
| 632 | 20231106 | 090400 | 713378600 | 22400 | 22550 | 22550 | 22400 | 2023 |
| 633 | 20231106 | 090300 | 667947100 | 22550 | 22600 | 22600 | 22500 | 2115 |
| 634 | 20231106 | 090200 | 620296900 | 22550 | 22650 | 22650 | 22400 | 7373 |
| 635 | 20231106 | 090100 | 454074700 | 22650 | 22800 | 22800 | 22650 | 7280 |
| 636 | 20231106 | 090000 | 288787650 | 22800 | 22850 | 22900 | 22750 | 12646 |