31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 3 | 20231103 | 183300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231103 | 183200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231103 | 183100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231103 | 183000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231103 | 182900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231103 | 182800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231103 | 182700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231103 | 182600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231103 | 182500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231103 | 182400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231103 | 182300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231103 | 182200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231103 | 182100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231103 | 182000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231103 | 181900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231103 | 181800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231103 | 181700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231103 | 181600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231103 | 181500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231103 | 181400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231103 | 181300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231103 | 181200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231103 | 181100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231103 | 181000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231103 | 180900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231103 | 180800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231103 | 180700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231103 | 180600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231103 | 180500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231103 | 180400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 33 | 20231103 | 180300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231103 | 180200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231103 | 180100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231103 | 180000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231103 | 175900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231103 | 175800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231103 | 175700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231103 | 175600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231103 | 175500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231103 | 175400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231103 | 175300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231103 | 175200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231103 | 175100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231103 | 175000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231103 | 174900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231103 | 174800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231103 | 174700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231103 | 174600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231103 | 174500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231103 | 174400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231103 | 174300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231103 | 174200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231103 | 174100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231103 | 174000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231103 | 173900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231103 | 173800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231103 | 173700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231103 | 173600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231103 | 173500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231103 | 173400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 63 | 20231103 | 173300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231103 | 173200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231103 | 173100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231103 | 173000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231103 | 172900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231103 | 172800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231103 | 172700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231103 | 172600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231103 | 172500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231103 | 172400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231103 | 172300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231103 | 172200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231103 | 172100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231103 | 172000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231103 | 171900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231103 | 171800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231103 | 171700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231103 | 171600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231103 | 171500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231103 | 171400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231103 | 171300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231103 | 171200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231103 | 171100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231103 | 171000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231103 | 170900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231103 | 170800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231103 | 170700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231103 | 170600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231103 | 170500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231103 | 170400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 93 | 20231103 | 170300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231103 | 170200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231103 | 170100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231103 | 170000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231103 | 165900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231103 | 165800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231103 | 165700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231103 | 165600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231103 | 165500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231103 | 165400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231103 | 165300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231103 | 165200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231103 | 165100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231103 | 165000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231103 | 164900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231103 | 164800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231103 | 164700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231103 | 164600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231103 | 164500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231103 | 164400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231103 | 164300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231103 | 164200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231103 | 164100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231103 | 164000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231103 | 163900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231103 | 163800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231103 | 163700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231103 | 163600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231103 | 163500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231103 | 163400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 123 | 20231103 | 163300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231103 | 163200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231103 | 163100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231103 | 163000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231103 | 162900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231103 | 162800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231103 | 162700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231103 | 162600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231103 | 162500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231103 | 162400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231103 | 162300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231103 | 162200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231103 | 162100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231103 | 162000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231103 | 161900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231103 | 161800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231103 | 161700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231103 | 161600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231103 | 161500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231103 | 161400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231103 | 161300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231103 | 161200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231103 | 161100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231103 | 161000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231103 | 160900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231103 | 160800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231103 | 160700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231103 | 160600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231103 | 160500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231103 | 160400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 153 | 20231103 | 160300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231103 | 160200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231103 | 160100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231103 | 160000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231103 | 155900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231103 | 155800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231103 | 155700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231103 | 155600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231103 | 155500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231103 | 155400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231103 | 155300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231103 | 155200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231103 | 155100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231103 | 155000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231103 | 154900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231103 | 154800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231103 | 154700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231103 | 154600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231103 | 154500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231103 | 154400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231103 | 154300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231103 | 154200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231103 | 154100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231103 | 154000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231103 | 153900 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231103 | 153800 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231103 | 153700 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231103 | 153600 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231103 | 153500 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231103 | 153400 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 183 | 20231103 | 153300 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231103 | 153200 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231103 | 153100 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231103 | 153000 | 6128535700 | 21300 | 21300 | 21300 | 21300 | 3702 |
| 187 | 20231103 | 152900 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20231103 | 152800 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20231103 | 152700 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20231103 | 152600 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20231103 | 152500 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20231103 | 152400 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20231103 | 152300 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20231103 | 152200 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20231103 | 152100 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20231103 | 152000 | 6049683100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20231103 | 151900 | 6049683100 | 21300 | 21250 | 21350 | 21250 | 792 |
| 198 | 20231103 | 151800 | 6032805700 | 21300 | 21250 | 21350 | 21250 | 532 |
| 199 | 20231103 | 151700 | 6021461950 | 21300 | 21250 | 21300 | 21200 | 1102 |
| 200 | 20231103 | 151600 | 5997994500 | 21300 | 21250 | 21300 | 21200 | 1104 |
| 201 | 20231103 | 151500 | 5974523800 | 21250 | 21150 | 21300 | 21150 | 811 |
| 202 | 20231103 | 151400 | 5957323800 | 21150 | 21250 | 21250 | 21150 | 558 |
| 203 | 20231103 | 151300 | 5945517200 | 21250 | 21200 | 21250 | 21150 | 647 |
| 204 | 20231103 | 151200 | 5931815350 | 21200 | 21200 | 21200 | 21150 | 709 |
| 205 | 20231103 | 151100 | 5916807150 | 21200 | 21200 | 21250 | 21150 | 1088 |
| 206 | 20231103 | 151000 | 5893753800 | 21200 | 21250 | 21250 | 21200 | 645 |
| 207 | 20231103 | 150900 | 5880059100 | 21200 | 21250 | 21250 | 21200 | 1030 |
| 208 | 20231103 | 150800 | 5858223000 | 21250 | 21250 | 21250 | 21200 | 386 |
| 209 | 20231103 | 150700 | 5850035700 | 21200 | 21250 | 21300 | 21200 | 396 |
| 210 | 20231103 | 150600 | 5841620750 | 21250 | 21250 | 21300 | 21200 | 335 |
| 211 | 20231103 | 150500 | 5834505400 | 21250 | 21300 | 21300 | 21250 | 550 |
| 212 | 20231103 | 150400 | 5822817850 | 21250 | 21250 | 21300 | 21250 | 734 |
| 213 | 20231103 | 150300 | 5807217600 | 21250 | 21300 | 21300 | 21250 | 462 |
| 214 | 20231103 | 150200 | 5797399150 | 21250 | 21250 | 21300 | 21200 | 623 |
| 215 | 20231103 | 150100 | 5784156950 | 21300 | 21200 | 21300 | 21200 | 764 |
| 216 | 20231103 | 150000 | 5767919300 | 21150 | 21200 | 21250 | 21150 | 598 |
| 217 | 20231103 | 145900 | 5755244250 | 21200 | 21200 | 21250 | 21200 | 729 |
| 218 | 20231103 | 145800 | 5739789300 | 21250 | 21100 | 21250 | 21100 | 1956 |
| 219 | 20231103 | 145700 | 5698413500 | 21150 | 21150 | 21200 | 21100 | 1393 |
| 220 | 20231103 | 145600 | 5668997950 | 21150 | 21150 | 21200 | 21100 | 1717 |
| 221 | 20231103 | 145500 | 5632723950 | 21150 | 21150 | 21250 | 21150 | 1297 |
| 222 | 20231103 | 145400 | 5605284600 | 21200 | 21150 | 21250 | 21150 | 1215 |
| 223 | 20231103 | 145300 | 5579553950 | 21150 | 21200 | 21200 | 21150 | 889 |
| 224 | 20231103 | 145200 | 5560751000 | 21200 | 21250 | 21250 | 21150 | 744 |
| 225 | 20231103 | 145100 | 5545000350 | 21250 | 21200 | 21250 | 21150 | 872 |
| 226 | 20231103 | 145000 | 5526545950 | 21200 | 21250 | 21250 | 21200 | 1344 |
| 227 | 20231103 | 144900 | 5498051900 | 21200 | 21250 | 21250 | 21200 | 1106 |
| 228 | 20231103 | 144800 | 5474604100 | 21250 | 21250 | 21250 | 21200 | 805 |
| 229 | 20231103 | 144700 | 5457529250 | 21250 | 21250 | 21250 | 21200 | 2564 |
| 230 | 20231103 | 144600 | 5403170300 | 21250 | 21250 | 21250 | 21200 | 1270 |
| 231 | 20231103 | 144500 | 5376217700 | 21250 | 21250 | 21250 | 21200 | 891 |
| 232 | 20231103 | 144400 | 5357321900 | 21200 | 21250 | 21300 | 21200 | 959 |
| 233 | 20231103 | 144300 | 5336944500 | 21300 | 21300 | 21300 | 21250 | 852 |
| 234 | 20231103 | 144200 | 5318822050 | 21250 | 21250 | 21300 | 21250 | 1201 |
| 235 | 20231103 | 144100 | 5293282400 | 21300 | 21250 | 21300 | 21250 | 901 |
| 236 | 20231103 | 144000 | 5274124800 | 21300 | 21350 | 21350 | 21300 | 540 |
| 237 | 20231103 | 143900 | 5262614850 | 21350 | 21300 | 21350 | 21300 | 666 |
| 238 | 20231103 | 143800 | 5248428400 | 21300 | 21300 | 21350 | 21300 | 318 |
| 239 | 20231103 | 143700 | 5241654900 | 21300 | 21350 | 21350 | 21300 | 989 |
| 240 | 20231103 | 143600 | 5220588550 | 21350 | 21350 | 21350 | 21300 | 963 |
| 241 | 20231103 | 143500 | 5200053800 | 21300 | 21300 | 21350 | 21300 | 498 |
| 242 | 20231103 | 143400 | 5189445500 | 21300 | 21300 | 21350 | 21300 | 1132 |
| 243 | 20231103 | 143300 | 5165333800 | 21300 | 21300 | 21350 | 21300 | 524 |
| 244 | 20231103 | 143200 | 5154171750 | 21350 | 21350 | 21350 | 21300 | 764 |
| 245 | 20231103 | 143100 | 5137887000 | 21350 | 21350 | 21350 | 21300 | 360 |
| 246 | 20231103 | 143000 | 5130215800 | 21350 | 21350 | 21350 | 21300 | 527 |
| 247 | 20231103 | 142900 | 5118987000 | 21300 | 21350 | 21350 | 21300 | 1659 |
| 248 | 20231103 | 142800 | 5083596900 | 21350 | 21350 | 21400 | 21350 | 1124 |
| 249 | 20231103 | 142700 | 5059597650 | 21350 | 21400 | 21400 | 21350 | 1016 |
| 250 | 20231103 | 142600 | 5037875650 | 21400 | 21350 | 21400 | 21350 | 41 |
| 251 | 20231103 | 142500 | 5037000100 | 21350 | 21400 | 21400 | 21350 | 103 |
| 252 | 20231103 | 142400 | 5034800350 | 21350 | 21350 | 21400 | 21350 | 363 |
| 253 | 20231103 | 142300 | 5027050150 | 21400 | 21350 | 21400 | 21350 | 848 |
| 254 | 20231103 | 142200 | 5008944250 | 21400 | 21400 | 21400 | 21350 | 326 |
| 255 | 20231103 | 142100 | 5001983200 | 21350 | 21400 | 21400 | 21350 | 559 |
| 256 | 20231103 | 142000 | 4990037500 | 21400 | 21450 | 21450 | 21350 | 2160 |
| 257 | 20231103 | 141900 | 4943817900 | 21450 | 21450 | 21450 | 21400 | 156 |
| 258 | 20231103 | 141800 | 4940472900 | 21400 | 21400 | 21450 | 21400 | 699 |
| 259 | 20231103 | 141700 | 4925509250 | 21400 | 21450 | 21450 | 21400 | 635 |
| 260 | 20231103 | 141600 | 4911918050 | 21400 | 21450 | 21450 | 21400 | 931 |
| 261 | 20231103 | 141500 | 4891967350 | 21450 | 21450 | 21450 | 21400 | 89 |
| 262 | 20231103 | 141400 | 4890062150 | 21450 | 21450 | 21450 | 21400 | 945 |
| 263 | 20231103 | 141300 | 4869823000 | 21450 | 21400 | 21450 | 21400 | 59 |
| 264 | 20231103 | 141200 | 4868558950 | 21400 | 21450 | 21450 | 21400 | 416 |
| 265 | 20231103 | 141100 | 4859651250 | 21450 | 21450 | 21450 | 21400 | 618 |
| 266 | 20231103 | 141000 | 4846418900 | 21400 | 21400 | 21450 | 21400 | 357 |
| 267 | 20231103 | 140900 | 4838777550 | 21400 | 21450 | 21450 | 21400 | 93 |
| 268 | 20231103 | 140800 | 4836787000 | 21400 | 21450 | 21450 | 21400 | 365 |
| 269 | 20231103 | 140700 | 4828975400 | 21450 | 21400 | 21450 | 21400 | 84 |
| 270 | 20231103 | 140600 | 4827177450 | 21450 | 21450 | 21450 | 21400 | 457 |
| 271 | 20231103 | 140500 | 4817397450 | 21400 | 21450 | 21450 | 21400 | 717 |
| 272 | 20231103 | 140400 | 4802033250 | 21450 | 21450 | 21450 | 21400 | 390 |
| 273 | 20231103 | 140300 | 4793685050 | 21400 | 21450 | 21450 | 21400 | 22 |
| 274 | 20231103 | 140200 | 4793213950 | 21450 | 21500 | 21500 | 21400 | 2057 |
| 275 | 20231103 | 140100 | 4749093600 | 21500 | 21500 | 21500 | 21450 | 1513 |
| 276 | 20231103 | 140000 | 4716567200 | 21500 | 21450 | 21500 | 21450 | 344 |
| 277 | 20231103 | 135900 | 4709177000 | 21450 | 21500 | 21500 | 21450 | 77 |
| 278 | 20231103 | 135800 | 4707525100 | 21500 | 21450 | 21500 | 21450 | 1354 |
| 279 | 20231103 | 135700 | 4678417450 | 21500 | 21500 | 21500 | 21450 | 135 |
| 280 | 20231103 | 135600 | 4675521500 | 21450 | 21450 | 21500 | 21450 | 480 |
| 281 | 20231103 | 135500 | 4665224800 | 21500 | 21500 | 21500 | 21450 | 321 |
| 282 | 20231103 | 135400 | 4658338650 | 21450 | 21500 | 21500 | 21450 | 284 |
| 283 | 20231103 | 135300 | 4652246550 | 21450 | 21450 | 21500 | 21450 | 109 |
| 284 | 20231103 | 135200 | 4649908150 | 21500 | 21450 | 21500 | 21450 | 151 |
| 285 | 20231103 | 135100 | 4646669000 | 21450 | 21450 | 21500 | 21450 | 315 |
| 286 | 20231103 | 135000 | 4639910850 | 21450 | 21450 | 21500 | 21450 | 422 |
| 287 | 20231103 | 134900 | 4630858750 | 21450 | 21500 | 21500 | 21450 | 2520 |
| 288 | 20231103 | 134800 | 4576804350 | 21450 | 21550 | 21550 | 21450 | 3542 |
| 289 | 20231103 | 134700 | 4500649500 | 21600 | 21600 | 21600 | 21500 | 1345 |
| 290 | 20231103 | 134600 | 4471676800 | 21600 | 21600 | 21650 | 21550 | 265 |
| 291 | 20231103 | 134500 | 4465964150 | 21600 | 21650 | 21650 | 21600 | 351 |
| 292 | 20231103 | 134400 | 4458381250 | 21650 | 21650 | 21650 | 21650 | 3 |
| 293 | 20231103 | 134300 | 4458316300 | 21600 | 21650 | 21650 | 21600 | 241 |
| 294 | 20231103 | 134200 | 4453101850 | 21600 | 21600 | 21650 | 21600 | 110 |
| 295 | 20231103 | 134100 | 4450725750 | 21600 | 21600 | 21600 | 21600 | 974 |
| 296 | 20231103 | 134000 | 4429687350 | 21600 | 21550 | 21600 | 21550 | 313 |
| 297 | 20231103 | 133900 | 4422942000 | 21550 | 21600 | 21600 | 21550 | 318 |
| 298 | 20231103 | 133800 | 4416088950 | 21550 | 21550 | 21600 | 21550 | 99 |
| 299 | 20231103 | 133700 | 4413955250 | 21550 | 21600 | 21600 | 21550 | 356 |
| 300 | 20231103 | 133600 | 4406283400 | 21600 | 21600 | 21600 | 21550 | 414 |
| 301 | 20231103 | 133500 | 4397356450 | 21600 | 21550 | 21600 | 21550 | 25 |
| 302 | 20231103 | 133400 | 4396817300 | 21550 | 21600 | 21600 | 21550 | 1223 |
| 303 | 20231103 | 133300 | 4370432500 | 21650 | 21650 | 21650 | 21600 | 2372 |
| 304 | 20231103 | 133200 | 4319193200 | 21650 | 21650 | 21700 | 21650 | 1659 |
| 305 | 20231103 | 133100 | 4283275650 | 21700 | 21650 | 21700 | 21650 | 30 |
| 306 | 20231103 | 133000 | 4282625600 | 21650 | 21700 | 21750 | 21650 | 1395 |
| 307 | 20231103 | 132900 | 4252356350 | 21750 | 21700 | 21750 | 21700 | 114 |
| 308 | 20231103 | 132800 | 4249882250 | 21700 | 21700 | 21750 | 21700 | 516 |
| 309 | 20231103 | 132700 | 4238684900 | 21700 | 21750 | 21750 | 21700 | 177 |
| 310 | 20231103 | 132600 | 4234840550 | 21700 | 21700 | 21750 | 21700 | 76 |
| 311 | 20231103 | 132500 | 4233191200 | 21700 | 21700 | 21750 | 21700 | 325 |
| 312 | 20231103 | 132400 | 4226137000 | 21750 | 21700 | 21750 | 21700 | 62 |
| 313 | 20231103 | 132300 | 4224791550 | 21700 | 21750 | 21750 | 21700 | 195 |
| 314 | 20231103 | 132200 | 4220554900 | 21700 | 21700 | 21700 | 21700 | 58 |
| 315 | 20231103 | 132100 | 4219296300 | 21700 | 21750 | 21750 | 21700 | 72 |
| 316 | 20231103 | 132000 | 4217733350 | 21750 | 21750 | 21750 | 21700 | 82 |
| 317 | 20231103 | 131900 | 4215953700 | 21700 | 21700 | 21700 | 21700 | 42 |
| 318 | 20231103 | 131800 | 4215042300 | 21700 | 21700 | 21750 | 21700 | 124 |
| 319 | 20231103 | 131700 | 4212351200 | 21750 | 21800 | 21800 | 21700 | 44 |
| 320 | 20231103 | 131600 | 4211395550 | 21750 | 21700 | 21750 | 21700 | 274 |
| 321 | 20231103 | 131500 | 4205439200 | 21700 | 21750 | 21750 | 21700 | 156 |
| 322 | 20231103 | 131400 | 4202048750 | 21750 | 21700 | 21750 | 21700 | 80 |
| 323 | 20231103 | 131300 | 4200312000 | 21700 | 21650 | 21700 | 21650 | 535 |
| 324 | 20231103 | 131200 | 4188714500 | 21650 | 21800 | 21800 | 21650 | 1355 |
| 325 | 20231103 | 131100 | 4159309300 | 21800 | 21750 | 21800 | 21750 | 64 |
| 326 | 20231103 | 131000 | 4157917150 | 21800 | 21800 | 21800 | 21750 | 105 |
| 327 | 20231103 | 130900 | 4155633050 | 21850 | 21800 | 21850 | 21800 | 21 |
| 328 | 20231103 | 130800 | 4155175050 | 21800 | 21750 | 21800 | 21750 | 315 |
| 329 | 20231103 | 130700 | 4148311850 | 21800 | 21750 | 21800 | 21750 | 66 |
| 330 | 20231103 | 130600 | 4146876200 | 21800 | 21800 | 21800 | 21800 | 2 |
| 331 | 20231103 | 130500 | 4146832600 | 21800 | 21750 | 21800 | 21750 | 385 |
| 332 | 20231103 | 130400 | 4138448650 | 21750 | 21800 | 21800 | 21750 | 81 |
| 333 | 20231103 | 130300 | 4136686750 | 21750 | 21800 | 21800 | 21750 | 30 |
| 334 | 20231103 | 130200 | 4136034050 | 21750 | 21800 | 21800 | 21750 | 64 |
| 335 | 20231103 | 130100 | 4134642000 | 21750 | 21750 | 21800 | 21750 | 229 |
| 336 | 20231103 | 130000 | 4129656150 | 21800 | 21750 | 21800 | 21750 | 6 |
| 337 | 20231103 | 125900 | 4129525500 | 21750 | 21800 | 21800 | 21750 | 69 |
| 338 | 20231103 | 125800 | 4128024250 | 21800 | 21750 | 21800 | 21750 | 76 |
| 339 | 20231103 | 125700 | 4126371100 | 21800 | 21800 | 21800 | 21800 | 245 |
| 340 | 20231103 | 125600 | 4121030100 | 21800 | 21800 | 21850 | 21800 | 66 |
| 341 | 20231103 | 125500 | 4119591100 | 21800 | 21800 | 21850 | 21800 | 905 |
| 342 | 20231103 | 125400 | 4099852100 | 21800 | 21750 | 21800 | 21750 | 202 |
| 343 | 20231103 | 125300 | 4095452950 | 21750 | 21750 | 21750 | 21750 | 35 |
| 344 | 20231103 | 125200 | 4094691700 | 21750 | 21800 | 21800 | 21750 | 137 |
| 345 | 20231103 | 125100 | 4091711750 | 21750 | 21750 | 21750 | 21750 | 75 |
| 346 | 20231103 | 125000 | 4090080500 | 21750 | 21800 | 21800 | 21750 | 31 |
| 347 | 20231103 | 124900 | 4089406200 | 21800 | 21750 | 21800 | 21750 | 265 |
| 348 | 20231103 | 124800 | 4083632300 | 21750 | 21800 | 21800 | 21750 | 170 |
| 349 | 20231103 | 124700 | 4079934550 | 21800 | 21800 | 21800 | 21750 | 27 |
| 350 | 20231103 | 124600 | 4079346850 | 21750 | 21750 | 21750 | 21750 | 76 |
| 351 | 20231103 | 124500 | 4077693850 | 21750 | 21750 | 21800 | 21750 | 114 |
| 352 | 20231103 | 124400 | 4075214150 | 21800 | 21800 | 21800 | 21750 | 59 |
| 353 | 20231103 | 124300 | 4073930050 | 21750 | 21800 | 21800 | 21750 | 79 |
| 354 | 20231103 | 124200 | 4072211650 | 21750 | 21750 | 21800 | 21750 | 485 |
| 355 | 20231103 | 124100 | 4061662850 | 21700 | 21700 | 21700 | 21700 | 96 |
| 356 | 20231103 | 124000 | 4059579650 | 21750 | 21750 | 21750 | 21700 | 175 |
| 357 | 20231103 | 123900 | 4055777550 | 21700 | 21750 | 21750 | 21700 | 565 |
| 358 | 20231103 | 123800 | 4043513550 | 21750 | 21700 | 21750 | 21700 | 133 |
| 359 | 20231103 | 123700 | 4040624000 | 21750 | 21750 | 21750 | 21750 | 11 |
| 360 | 20231103 | 123600 | 4040384750 | 21750 | 21750 | 21800 | 21750 | 221 |
| 361 | 20231103 | 123500 | 4035577850 | 21750 | 21750 | 21750 | 21750 | 159 |
| 362 | 20231103 | 123400 | 4032119600 | 21750 | 21750 | 21800 | 21750 | 144 |
| 363 | 20231103 | 123300 | 4028987450 | 21700 | 21750 | 21750 | 21700 | 64 |
| 364 | 20231103 | 123200 | 4027598600 | 21750 | 21800 | 21800 | 21700 | 665 |
| 365 | 20231103 | 123100 | 4013134750 | 21750 | 21800 | 21800 | 21750 | 324 |
| 366 | 20231103 | 123000 | 4006082750 | 21750 | 21800 | 21800 | 21750 | 212 |
| 367 | 20231103 | 122900 | 4001466700 | 21800 | 21750 | 21800 | 21750 | 138 |
| 368 | 20231103 | 122800 | 3998465050 | 21750 | 21800 | 21800 | 21750 | 75 |
| 369 | 20231103 | 122700 | 3996833700 | 21800 | 21800 | 21800 | 21750 | 69 |
| 370 | 20231103 | 122600 | 3995332650 | 21750 | 21800 | 21800 | 21750 | 109 |
| 371 | 20231103 | 122500 | 3992961750 | 21800 | 21750 | 21800 | 21750 | 20 |
| 372 | 20231103 | 122400 | 3992526600 | 21750 | 21750 | 21750 | 21750 | 77 |
| 373 | 20231103 | 122300 | 3990851850 | 21800 | 21800 | 21800 | 21750 | 107 |
| 374 | 20231103 | 122200 | 3988524050 | 21750 | 21750 | 21750 | 21750 | 58 |
| 375 | 20231103 | 122100 | 3987262550 | 21800 | 21800 | 21800 | 21750 | 116 |
| 376 | 20231103 | 122000 | 3984734500 | 21750 | 21800 | 21800 | 21750 | 76 |
| 377 | 20231103 | 121900 | 3983078400 | 21800 | 21850 | 21850 | 21800 | 84 |
| 378 | 20231103 | 121800 | 3981247050 | 21850 | 21800 | 21850 | 21800 | 5 |
| 379 | 20231103 | 121700 | 3981137900 | 21800 | 21800 | 21800 | 21800 | 243 |
| 380 | 20231103 | 121600 | 3975840500 | 21850 | 21800 | 21850 | 21800 | 86 |
| 381 | 20231103 | 121500 | 3973965550 | 21800 | 21750 | 21800 | 21750 | 798 |
| 382 | 20231103 | 121400 | 3956570000 | 21750 | 21750 | 21800 | 21750 | 113 |
| 383 | 20231103 | 121300 | 3954111700 | 21750 | 21750 | 21750 | 21750 | 133 |
| 384 | 20231103 | 121200 | 3951218950 | 21750 | 21800 | 21800 | 21750 | 48 |
| 385 | 20231103 | 121100 | 3950172650 | 21750 | 21750 | 21750 | 21750 | 61 |
| 386 | 20231103 | 121000 | 3948845900 | 21750 | 21750 | 21750 | 21750 | 175 |
| 387 | 20231103 | 120900 | 3945039650 | 21750 | 21750 | 21800 | 21750 | 41 |
| 388 | 20231103 | 120800 | 3944147750 | 21750 | 21800 | 21800 | 21750 | 108 |
| 389 | 20231103 | 120700 | 3941796500 | 21800 | 21750 | 21800 | 21750 | 234 |
| 390 | 20231103 | 120600 | 3936706400 | 21750 | 21700 | 21750 | 21700 | 97 |
| 391 | 20231103 | 120500 | 3934601000 | 21750 | 21700 | 21750 | 21700 | 152 |
| 392 | 20231103 | 120400 | 3931297350 | 21700 | 21700 | 21700 | 21700 | 66 |
| 393 | 20231103 | 120300 | 3929865150 | 21700 | 21750 | 21750 | 21700 | 80 |
| 394 | 20231103 | 120200 | 3928128950 | 21700 | 21700 | 21700 | 21650 | 246 |
| 395 | 20231103 | 120100 | 3922791950 | 21650 | 21700 | 21700 | 21650 | 126 |
| 396 | 20231103 | 120000 | 3920057850 | 21650 | 21650 | 21650 | 21650 | 58 |
| 397 | 20231103 | 115900 | 3918802150 | 21700 | 21650 | 21700 | 21650 | 113 |
| 398 | 20231103 | 115800 | 3916350700 | 21650 | 21650 | 21700 | 21650 | 169 |
| 399 | 20231103 | 115700 | 3912691700 | 21700 | 21750 | 21750 | 21700 | 3 |
| 400 | 20231103 | 115600 | 3912626500 | 21750 | 21700 | 21750 | 21650 | 40 |
| 401 | 20231103 | 115500 | 3911758800 | 21700 | 21700 | 21750 | 21700 | 138 |
| 402 | 20231103 | 115400 | 3908764100 | 21750 | 21700 | 21750 | 21700 | 299 |
| 403 | 20231103 | 115300 | 3902275650 | 21700 | 21750 | 21750 | 21700 | 26 |
| 404 | 20231103 | 115200 | 3901711400 | 21750 | 21750 | 21800 | 21750 | 47 |
| 405 | 20231103 | 115100 | 3900689000 | 21800 | 21700 | 21800 | 21700 | 683 |
| 406 | 20231103 | 115000 | 3885850750 | 21650 | 21650 | 21650 | 21650 | 67 |
| 407 | 20231103 | 114900 | 3884400200 | 21700 | 21650 | 21700 | 21650 | 128 |
| 408 | 20231103 | 114800 | 3881628500 | 21650 | 21650 | 21700 | 21650 | 137 |
| 409 | 20231103 | 114700 | 3878659700 | 21650 | 21650 | 21700 | 21650 | 77 |
| 410 | 20231103 | 114600 | 3876992500 | 21650 | 21700 | 21700 | 21650 | 146 |
| 411 | 20231103 | 114500 | 3873826500 | 21650 | 21650 | 21700 | 21650 | 135 |
| 412 | 20231103 | 114400 | 3870903600 | 21650 | 21650 | 21700 | 21650 | 123 |
| 413 | 20231103 | 114300 | 3868239400 | 21700 | 21700 | 21700 | 21650 | 6 |
| 414 | 20231103 | 114200 | 3868109300 | 21650 | 21700 | 21700 | 21650 | 132 |
| 415 | 20231103 | 114100 | 3865251350 | 21700 | 21700 | 21750 | 21650 | 199 |
| 416 | 20231103 | 114000 | 3860941050 | 21700 | 21700 | 21750 | 21700 | 517 |
| 417 | 20231103 | 113900 | 3849722100 | 21700 | 21750 | 21750 | 21700 | 167 |
| 418 | 20231103 | 113800 | 3846093000 | 21750 | 21750 | 21750 | 21750 | 847 |
| 419 | 20231103 | 113700 | 3827670750 | 21750 | 21800 | 21800 | 21750 | 429 |
| 420 | 20231103 | 113600 | 3818319400 | 21850 | 21800 | 21850 | 21800 | 145 |
| 421 | 20231103 | 113500 | 3815157650 | 21800 | 21850 | 21850 | 21800 | 305 |
| 422 | 20231103 | 113400 | 3808496550 | 21850 | 21850 | 21850 | 21800 | 64 |
| 423 | 20231103 | 113300 | 3807098750 | 21850 | 21850 | 21850 | 21800 | 249 |
| 424 | 20231103 | 113200 | 3801662600 | 21850 | 21900 | 21900 | 21850 | 171 |
| 425 | 20231103 | 113100 | 3797925150 | 21850 | 21800 | 21850 | 21800 | 277 |
| 426 | 20231103 | 113000 | 3791875550 | 21800 | 21700 | 21800 | 21700 | 343 |
| 427 | 20231103 | 112900 | 3784399550 | 21750 | 21750 | 21800 | 21650 | 2091 |
| 428 | 20231103 | 112800 | 3738886250 | 21750 | 21700 | 21750 | 21700 | 779 |
| 429 | 20231103 | 112700 | 3721946150 | 21700 | 21700 | 21700 | 21700 | 66 |
| 430 | 20231103 | 112600 | 3720513950 | 21700 | 21750 | 21750 | 21700 | 82 |
| 431 | 20231103 | 112500 | 3718734450 | 21700 | 21700 | 21700 | 21700 | 79 |
| 432 | 20231103 | 112400 | 3717020150 | 21700 | 21700 | 21750 | 21700 | 523 |
| 433 | 20231103 | 112300 | 3705648550 | 21750 | 21700 | 21750 | 21700 | 106 |
| 434 | 20231103 | 112200 | 3703345950 | 21700 | 21650 | 21750 | 21650 | 349 |
| 435 | 20231103 | 112100 | 3695772700 | 21700 | 21650 | 21700 | 21650 | 975 |
| 436 | 20231103 | 112000 | 3674616300 | 21650 | 21700 | 21700 | 21650 | 273 |
| 437 | 20231103 | 111900 | 3668695250 | 21700 | 21650 | 21700 | 21600 | 341 |
| 438 | 20231103 | 111800 | 3661318050 | 21600 | 21600 | 21600 | 21600 | 75 |
| 439 | 20231103 | 111700 | 3659698050 | 21600 | 21600 | 21650 | 21550 | 181 |
| 440 | 20231103 | 111600 | 3655787000 | 21600 | 21550 | 21600 | 21550 | 208 |
| 441 | 20231103 | 111500 | 3651294300 | 21600 | 21600 | 21650 | 21600 | 1205 |
| 442 | 20231103 | 111400 | 3625266250 | 21600 | 21550 | 21650 | 21550 | 155 |
| 443 | 20231103 | 111300 | 3621918350 | 21600 | 21600 | 21600 | 21550 | 241 |
| 444 | 20231103 | 111200 | 3616717050 | 21600 | 21550 | 21600 | 21550 | 77 |
| 445 | 20231103 | 111100 | 3615057650 | 21600 | 21600 | 21600 | 21550 | 655 |
| 446 | 20231103 | 111000 | 3600912250 | 21600 | 21600 | 21600 | 21600 | 62 |
| 447 | 20231103 | 110900 | 3599573050 | 21600 | 21650 | 21650 | 21600 | 115 |
| 448 | 20231103 | 110800 | 3597088500 | 21650 | 21650 | 21650 | 21600 | 10 |
| 449 | 20231103 | 110700 | 3596872100 | 21600 | 21600 | 21650 | 21550 | 1172 |
| 450 | 20231103 | 110600 | 3571557400 | 21550 | 21600 | 21600 | 21550 | 68 |
| 451 | 20231103 | 110500 | 3570091800 | 21550 | 21500 | 21550 | 21500 | 165 |
| 452 | 20231103 | 110400 | 3566536150 | 21500 | 21550 | 21550 | 21500 | 75 |
| 453 | 20231103 | 110300 | 3564922950 | 21550 | 21450 | 21550 | 21450 | 1161 |
| 454 | 20231103 | 110200 | 3539968450 | 21450 | 21350 | 21500 | 21300 | 2535 |
| 455 | 20231103 | 110100 | 3485711150 | 21300 | 21350 | 21350 | 21300 | 878 |
| 456 | 20231103 | 110000 | 3466982400 | 21350 | 21300 | 21350 | 21300 | 1182 |
| 457 | 20231103 | 105900 | 3441805150 | 21300 | 21400 | 21400 | 21300 | 4119 |
| 458 | 20231103 | 105800 | 3353686100 | 21400 | 21450 | 21450 | 21400 | 1187 |
| 459 | 20231103 | 105700 | 3328273800 | 21450 | 21450 | 21500 | 21450 | 2035 |
| 460 | 20231103 | 105600 | 3284620700 | 21500 | 21450 | 21500 | 21400 | 1346 |
| 461 | 20231103 | 105500 | 3255783100 | 21450 | 21450 | 21500 | 21450 | 881 |
| 462 | 20231103 | 105400 | 3236885550 | 21450 | 21500 | 21500 | 21450 | 1221 |
| 463 | 20231103 | 105300 | 3210694750 | 21450 | 21500 | 21500 | 21450 | 4069 |
| 464 | 20231103 | 105200 | 3123261350 | 21550 | 21550 | 21550 | 21500 | 1383 |
| 465 | 20231103 | 105100 | 3093521200 | 21550 | 21600 | 21600 | 21550 | 748 |
| 466 | 20231103 | 105000 | 3077400900 | 21550 | 21550 | 21550 | 21500 | 1684 |
| 467 | 20231103 | 104900 | 3041128900 | 21550 | 21550 | 21600 | 21550 | 2724 |
| 468 | 20231103 | 104800 | 2982401700 | 21600 | 21600 | 21600 | 21550 | 842 |
| 469 | 20231103 | 104700 | 2964244250 | 21600 | 21600 | 21650 | 21600 | 1260 |
| 470 | 20231103 | 104600 | 2937028200 | 21600 | 21550 | 21600 | 21550 | 1323 |
| 471 | 20231103 | 104500 | 2908500750 | 21550 | 21600 | 21650 | 21550 | 1470 |
| 472 | 20231103 | 104400 | 2876776650 | 21550 | 21600 | 21650 | 21550 | 625 |
| 473 | 20231103 | 104300 | 2863277350 | 21600 | 21600 | 21650 | 21600 | 1095 |
| 474 | 20231103 | 104200 | 2839625100 | 21600 | 21600 | 21650 | 21600 | 1262 |
| 475 | 20231103 | 104100 | 2812346300 | 21600 | 21600 | 21650 | 21600 | 528 |
| 476 | 20231103 | 104000 | 2800940900 | 21600 | 21550 | 21600 | 21550 | 1322 |
| 477 | 20231103 | 103900 | 2772392300 | 21550 | 21550 | 21600 | 21550 | 882 |
| 478 | 20231103 | 103800 | 2753372850 | 21600 | 21700 | 21700 | 21600 | 1881 |
| 479 | 20231103 | 103700 | 2712711550 | 21700 | 21700 | 21750 | 21700 | 1082 |
| 480 | 20231103 | 103600 | 2689230050 | 21750 | 21700 | 21750 | 21700 | 1547 |
| 481 | 20231103 | 103500 | 2655632650 | 21750 | 21650 | 21750 | 21650 | 1777 |
| 482 | 20231103 | 103400 | 2617097600 | 21650 | 21700 | 21700 | 21650 | 1396 |
| 483 | 20231103 | 103300 | 2586809100 | 21700 | 21800 | 21800 | 21700 | 2906 |
| 484 | 20231103 | 103200 | 2523533350 | 21800 | 21850 | 21900 | 21800 | 1110 |
| 485 | 20231103 | 103100 | 2499315300 | 21850 | 21900 | 21900 | 21850 | 1206 |
| 486 | 20231103 | 103000 | 2472964150 | 21850 | 21900 | 21900 | 21850 | 849 |
| 487 | 20231103 | 102900 | 2454391200 | 21850 | 21900 | 21900 | 21850 | 1152 |
| 488 | 20231103 | 102800 | 2429188350 | 21900 | 21850 | 21900 | 21850 | 813 |
| 489 | 20231103 | 102700 | 2411410950 | 21850 | 21900 | 21900 | 21850 | 1147 |
| 490 | 20231103 | 102600 | 2386316350 | 21900 | 21900 | 21900 | 21850 | 1028 |
| 491 | 20231103 | 102500 | 2363811600 | 21900 | 21950 | 21950 | 21900 | 865 |
| 492 | 20231103 | 102400 | 2344867550 | 21950 | 21900 | 21950 | 21900 | 1945 |
| 493 | 20231103 | 102300 | 2302261650 | 21900 | 21900 | 21950 | 21900 | 747 |
| 494 | 20231103 | 102200 | 2285900750 | 21900 | 21950 | 22000 | 21900 | 920 |
| 495 | 20231103 | 102100 | 2265708050 | 21950 | 21950 | 21950 | 21950 | 1141 |
| 496 | 20231103 | 102000 | 2240663100 | 21950 | 21950 | 22000 | 21950 | 1807 |
| 497 | 20231103 | 101900 | 2200934100 | 22000 | 22000 | 22000 | 21950 | 2914 |
| 498 | 20231103 | 101800 | 2136853500 | 22000 | 22000 | 22050 | 22000 | 843 |
| 499 | 20231103 | 101700 | 2118307000 | 22000 | 22050 | 22050 | 22000 | 754 |
| 500 | 20231103 | 101600 | 2101706650 | 22050 | 22000 | 22050 | 22000 | 1334 |
| 501 | 20231103 | 101500 | 2072345650 | 22000 | 22050 | 22050 | 22000 | 1753 |
| 502 | 20231103 | 101400 | 2033712150 | 22050 | 22100 | 22150 | 22050 | 2398 |
| 503 | 20231103 | 101300 | 1980737100 | 22100 | 22150 | 22150 | 22100 | 391 |
| 504 | 20231103 | 101200 | 1972078950 | 22150 | 22150 | 22150 | 22150 | 489 |
| 505 | 20231103 | 101100 | 1961247600 | 22150 | 22150 | 22200 | 22150 | 547 |
| 506 | 20231103 | 101000 | 1949131500 | 22150 | 22150 | 22200 | 22150 | 168 |
| 507 | 20231103 | 100900 | 1945410100 | 22200 | 22150 | 22200 | 22150 | 155 |
| 508 | 20231103 | 100800 | 1941975350 | 22150 | 22200 | 22200 | 22150 | 16 |
| 509 | 20231103 | 100700 | 1941620900 | 22150 | 22150 | 22150 | 22150 | 421 |
| 510 | 20231103 | 100600 | 1932295750 | 22100 | 22150 | 22150 | 22100 | 68 |
| 511 | 20231103 | 100500 | 1930792600 | 22100 | 22100 | 22150 | 22100 | 354 |
| 512 | 20231103 | 100400 | 1922959200 | 22150 | 22150 | 22150 | 22100 | 164 |
| 513 | 20231103 | 100300 | 1919328150 | 22150 | 22100 | 22150 | 22100 | 100 |
| 514 | 20231103 | 100200 | 1917118100 | 22100 | 22100 | 22150 | 22100 | 64 |
| 515 | 20231103 | 100100 | 1915703650 | 22100 | 22100 | 22150 | 22100 | 167 |
| 516 | 20231103 | 100000 | 1912007900 | 22150 | 22150 | 22150 | 22100 | 298 |
| 517 | 20231103 | 095900 | 1905421500 | 22150 | 22150 | 22150 | 22050 | 342 |
| 518 | 20231103 | 095800 | 1897864550 | 22100 | 22000 | 22100 | 22000 | 429 |
| 519 | 20231103 | 095700 | 1888395950 | 22000 | 22050 | 22050 | 22000 | 189 |
| 520 | 20231103 | 095600 | 1884231400 | 22050 | 21950 | 22050 | 21950 | 212 |
| 521 | 20231103 | 095500 | 1879569950 | 21950 | 22000 | 22000 | 21950 | 80 |
| 522 | 20231103 | 095400 | 1877813900 | 21950 | 22000 | 22000 | 21900 | 609 |
| 523 | 20231103 | 095300 | 1864451750 | 21950 | 21950 | 21950 | 21900 | 800 |
| 524 | 20231103 | 095200 | 1846896450 | 22000 | 21950 | 22000 | 21950 | 55 |
| 525 | 20231103 | 095100 | 1845686550 | 21950 | 21950 | 22000 | 21950 | 732 |
| 526 | 20231103 | 095000 | 1829601150 | 21950 | 22000 | 22000 | 21900 | 200 |
| 527 | 20231103 | 094900 | 1825210600 | 22000 | 21950 | 22000 | 21900 | 218 |
| 528 | 20231103 | 094800 | 1820421050 | 21950 | 22000 | 22050 | 21850 | 3721 |
| 529 | 20231103 | 094700 | 1738819200 | 22000 | 22100 | 22100 | 22000 | 4079 |
| 530 | 20231103 | 094600 | 1648991450 | 22100 | 22100 | 22100 | 22050 | 134 |
| 531 | 20231103 | 094500 | 1646032000 | 22100 | 22150 | 22150 | 22100 | 986 |
| 532 | 20231103 | 094400 | 1624235800 | 22150 | 22150 | 22150 | 22100 | 203 |
| 533 | 20231103 | 094300 | 1619742500 | 22100 | 22100 | 22150 | 22100 | 244 |
| 534 | 20231103 | 094200 | 1614345100 | 22100 | 22200 | 22200 | 22100 | 821 |
| 535 | 20231103 | 094100 | 1596167150 | 22200 | 22150 | 22200 | 22150 | 144 |
| 536 | 20231103 | 094000 | 1592974750 | 22150 | 22150 | 22150 | 22100 | 704 |
| 537 | 20231103 | 093900 | 1577382550 | 22150 | 22200 | 22200 | 22150 | 621 |
| 538 | 20231103 | 093800 | 1563624100 | 22200 | 22150 | 22200 | 22150 | 292 |
| 539 | 20231103 | 093700 | 1557151650 | 22150 | 22150 | 22150 | 22050 | 240 |
| 540 | 20231103 | 093600 | 1551841800 | 22150 | 22100 | 22150 | 22050 | 1613 |
| 541 | 20231103 | 093500 | 1516185400 | 22150 | 22150 | 22200 | 22100 | 316 |
| 542 | 20231103 | 093400 | 1509185050 | 22150 | 22150 | 22150 | 22100 | 204 |
| 543 | 20231103 | 093300 | 1504669500 | 22100 | 22050 | 22100 | 22050 | 671 |
| 544 | 20231103 | 093200 | 1489845000 | 22050 | 22150 | 22200 | 22050 | 2047 |
| 545 | 20231103 | 093100 | 1444659650 | 22300 | 22150 | 22300 | 22100 | 741 |
| 546 | 20231103 | 093000 | 1428208500 | 22200 | 22250 | 22250 | 22050 | 5631 |
| 547 | 20231103 | 092900 | 1303390150 | 22200 | 22250 | 22250 | 22200 | 1141 |
| 548 | 20231103 | 092800 | 1278003550 | 22250 | 22200 | 22300 | 22200 | 1296 |
| 549 | 20231103 | 092700 | 1249177200 | 22300 | 22300 | 22300 | 22250 | 3474 |
| 550 | 20231103 | 092600 | 1171775950 | 22350 | 22400 | 22400 | 22300 | 914 |
| 551 | 20231103 | 092500 | 1151340300 | 22350 | 22350 | 22400 | 22350 | 1327 |
| 552 | 20231103 | 092400 | 1121626850 | 22350 | 22450 | 22450 | 22350 | 2723 |
| 553 | 20231103 | 092300 | 1060612550 | 22450 | 22450 | 22500 | 22450 | 1470 |
| 554 | 20231103 | 092200 | 1027610900 | 22500 | 22500 | 22500 | 22450 | 744 |
| 555 | 20231103 | 092100 | 1010900450 | 22500 | 22450 | 22500 | 22450 | 363 |
| 556 | 20231103 | 092000 | 1002748650 | 22400 | 22500 | 22500 | 22350 | 5059 |
| 557 | 20231103 | 091900 | 889384600 | 22500 | 22550 | 22600 | 22500 | 652 |
| 558 | 20231103 | 091800 | 874686050 | 22500 | 22550 | 22550 | 22500 | 2772 |
| 559 | 20231103 | 091700 | 812245150 | 22600 | 22600 | 22600 | 22550 | 1705 |
| 560 | 20231103 | 091600 | 773775800 | 22600 | 22650 | 22650 | 22600 | 3228 |
| 561 | 20231103 | 091500 | 700822750 | 22650 | 22650 | 22650 | 22600 | 2322 |
| 562 | 20231103 | 091400 | 648282700 | 22700 | 22650 | 22700 | 22650 | 1231 |
| 563 | 20231103 | 091300 | 620374650 | 22600 | 22700 | 22700 | 22600 | 1154 |
| 564 | 20231103 | 091200 | 594236350 | 22700 | 22600 | 22700 | 22600 | 3789 |
| 565 | 20231103 | 091100 | 508404500 | 22600 | 22750 | 22800 | 22600 | 1873 |
| 566 | 20231103 | 091000 | 465939000 | 22750 | 22750 | 22750 | 22650 | 1507 |
| 567 | 20231103 | 090900 | 431724200 | 22700 | 22900 | 22900 | 22700 | 3184 |
| 568 | 20231103 | 090800 | 359194300 | 22900 | 22900 | 22900 | 22750 | 235 |
| 569 | 20231103 | 090700 | 353844000 | 22750 | 22950 | 22950 | 22750 | 2425 |
| 570 | 20231103 | 090600 | 298597900 | 22800 | 22850 | 22950 | 22800 | 2639 |
| 571 | 20231103 | 090500 | 238391000 | 22850 | 22750 | 22850 | 22750 | 136 |
| 572 | 20231103 | 090400 | 235286750 | 22750 | 22850 | 22850 | 22750 | 1159 |
| 573 | 20231103 | 090300 | 208880650 | 22850 | 22850 | 22950 | 22800 | 87 |
| 574 | 20231103 | 090200 | 206890550 | 22950 | 22950 | 22950 | 22900 | 423 |
| 575 | 20231103 | 090100 | 197187100 | 22850 | 22650 | 22850 | 22500 | 3762 |
| 576 | 20231103 | 090000 | 112129200 | 22750 | 23000 | 23000 | 22650 | 4896 |