31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 3 | 20231106 | 183100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 4 | 20231106 | 183000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 5 | 20231106 | 182900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 6 | 20231106 | 182800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 7 | 20231106 | 182700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 8 | 20231106 | 182600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 9 | 20231106 | 182500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 10 | 20231106 | 182400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 11 | 20231106 | 182300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 12 | 20231106 | 182200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 13 | 20231106 | 182100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 14 | 20231106 | 182000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 15 | 20231106 | 181900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 16 | 20231106 | 181800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 17 | 20231106 | 181700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 18 | 20231106 | 181600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 19 | 20231106 | 181500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 20 | 20231106 | 181400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 21 | 20231106 | 181300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 22 | 20231106 | 181200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 23 | 20231106 | 181100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 24 | 20231106 | 181000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 25 | 20231106 | 180900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 26 | 20231106 | 180800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 27 | 20231106 | 180700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 28 | 20231106 | 180600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 29 | 20231106 | 180500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 30 | 20231106 | 180400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 31 | 20231106 | 180300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 32 | 20231106 | 180200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 33 | 20231106 | 180100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 34 | 20231106 | 180000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 35 | 20231106 | 175900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 36 | 20231106 | 175800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 37 | 20231106 | 175700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 38 | 20231106 | 175600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 39 | 20231106 | 175500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 40 | 20231106 | 175400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 41 | 20231106 | 175300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 42 | 20231106 | 175200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 43 | 20231106 | 175100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 44 | 20231106 | 175000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 45 | 20231106 | 174900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 46 | 20231106 | 174800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 47 | 20231106 | 174700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 48 | 20231106 | 174600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 49 | 20231106 | 174500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 50 | 20231106 | 174400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 51 | 20231106 | 174300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 52 | 20231106 | 174200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 53 | 20231106 | 174100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 54 | 20231106 | 174000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 55 | 20231106 | 173900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 56 | 20231106 | 173800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 57 | 20231106 | 173700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 58 | 20231106 | 173600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 59 | 20231106 | 173500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 60 | 20231106 | 173400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 61 | 20231106 | 173300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 62 | 20231106 | 173200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 63 | 20231106 | 173100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 64 | 20231106 | 173000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 65 | 20231106 | 172900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 66 | 20231106 | 172800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 67 | 20231106 | 172700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 68 | 20231106 | 172600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 69 | 20231106 | 172500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 70 | 20231106 | 172400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 71 | 20231106 | 172300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 72 | 20231106 | 172200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 73 | 20231106 | 172100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 74 | 20231106 | 172000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 75 | 20231106 | 171900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 76 | 20231106 | 171800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 77 | 20231106 | 171700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 78 | 20231106 | 171600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 79 | 20231106 | 171500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 80 | 20231106 | 171400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 81 | 20231106 | 171300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 82 | 20231106 | 171200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 83 | 20231106 | 171100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 84 | 20231106 | 171000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 85 | 20231106 | 170900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 86 | 20231106 | 170800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 87 | 20231106 | 170700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 88 | 20231106 | 170600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 89 | 20231106 | 170500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 90 | 20231106 | 170400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 91 | 20231106 | 170300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 92 | 20231106 | 170200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 93 | 20231106 | 170100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 94 | 20231106 | 170000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 95 | 20231106 | 165900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 96 | 20231106 | 165800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 97 | 20231106 | 165700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 98 | 20231106 | 165600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 99 | 20231106 | 165500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 100 | 20231106 | 165400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 101 | 20231106 | 165300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 102 | 20231106 | 165200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 103 | 20231106 | 165100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 104 | 20231106 | 165000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 105 | 20231106 | 164900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 106 | 20231106 | 164800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 107 | 20231106 | 164700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 108 | 20231106 | 164600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 109 | 20231106 | 164500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 110 | 20231106 | 164400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 111 | 20231106 | 164300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 112 | 20231106 | 164200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 113 | 20231106 | 164100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 114 | 20231106 | 164000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 115 | 20231106 | 163900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 116 | 20231106 | 163800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 117 | 20231106 | 163700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 118 | 20231106 | 163600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 119 | 20231106 | 163500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 120 | 20231106 | 163400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 121 | 20231106 | 163300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 122 | 20231106 | 163200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 123 | 20231106 | 163100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 124 | 20231106 | 163000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 125 | 20231106 | 162900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 126 | 20231106 | 162800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 127 | 20231106 | 162700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 128 | 20231106 | 162600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 129 | 20231106 | 162500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 130 | 20231106 | 162400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 131 | 20231106 | 162300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 132 | 20231106 | 162200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 133 | 20231106 | 162100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 134 | 20231106 | 162000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 135 | 20231106 | 161900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 136 | 20231106 | 161800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 137 | 20231106 | 161700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 138 | 20231106 | 161600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 139 | 20231106 | 161500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 140 | 20231106 | 161400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 141 | 20231106 | 161300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 142 | 20231106 | 161200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 143 | 20231106 | 161100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 144 | 20231106 | 161000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 145 | 20231106 | 160900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 146 | 20231106 | 160800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 147 | 20231106 | 160700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 148 | 20231106 | 160600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 149 | 20231106 | 160500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 150 | 20231106 | 160400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 151 | 20231106 | 160300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 152 | 20231106 | 160200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 153 | 20231106 | 160100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 154 | 20231106 | 160000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 155 | 20231106 | 155900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 156 | 20231106 | 155800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 157 | 20231106 | 155700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 158 | 20231106 | 155600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 159 | 20231106 | 155500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 160 | 20231106 | 155400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 161 | 20231106 | 155300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 162 | 20231106 | 155200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 163 | 20231106 | 155100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 164 | 20231106 | 155000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 165 | 20231106 | 154900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 166 | 20231106 | 154800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 167 | 20231106 | 154700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 168 | 20231106 | 154600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 169 | 20231106 | 154500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 170 | 20231106 | 154400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 171 | 20231106 | 154300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 172 | 20231106 | 154200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 173 | 20231106 | 154100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 174 | 20231106 | 154000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 175 | 20231106 | 153900 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 176 | 20231106 | 153800 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 177 | 20231106 | 153700 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 178 | 20231106 | 153600 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 179 | 20231106 | 153500 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 180 | 20231106 | 153400 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 181 | 20231106 | 153300 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 182 | 20231106 | 153200 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 183 | 20231106 | 153100 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 0 |
| 184 | 20231106 | 153000 | 20976889500 | 35600 | 35600 | 35600 | 35600 | 70620 |
| 185 | 20231106 | 152900 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231106 | 152800 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231106 | 152700 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231106 | 152600 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231106 | 152500 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231106 | 152400 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231106 | 152300 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231106 | 152200 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231106 | 152100 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231106 | 152000 | 18462817500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231106 | 151900 | 18462817500 | 35250 | 35250 | 35300 | 35250 | 3549 |
| 196 | 20231106 | 151800 | 18337709100 | 35250 | 35300 | 35300 | 35250 | 2843 |
| 197 | 20231106 | 151700 | 18237491150 | 35250 | 35300 | 35300 | 35250 | 1292 |
| 198 | 20231106 | 151600 | 18191946650 | 35250 | 35300 | 35300 | 35250 | 711 |
| 199 | 20231106 | 151500 | 18166881200 | 35250 | 35250 | 35300 | 35250 | 2856 |
| 200 | 20231106 | 151400 | 18066200450 | 35250 | 35250 | 35300 | 35250 | 563 |
| 201 | 20231106 | 151300 | 18046351750 | 35250 | 35300 | 35300 | 35250 | 746 |
| 202 | 20231106 | 151200 | 18020053350 | 35250 | 35250 | 35300 | 35250 | 534 |
| 203 | 20231106 | 151100 | 18001222400 | 35300 | 35250 | 35300 | 35250 | 229 |
| 204 | 20231106 | 151000 | 17993142200 | 35250 | 35250 | 35300 | 35250 | 213 |
| 205 | 20231106 | 150900 | 17985626000 | 35300 | 35300 | 35300 | 35250 | 522 |
| 206 | 20231106 | 150800 | 17967201750 | 35300 | 35250 | 35300 | 35250 | 143 |
| 207 | 20231106 | 150700 | 17962156900 | 35300 | 35300 | 35300 | 35250 | 273 |
| 208 | 20231106 | 150600 | 17952523050 | 35250 | 35300 | 35300 | 35250 | 891 |
| 209 | 20231106 | 150500 | 17921101900 | 35250 | 35200 | 35300 | 35200 | 8084 |
| 210 | 20231106 | 150400 | 17636140050 | 35250 | 35250 | 35250 | 35200 | 1202 |
| 211 | 20231106 | 150300 | 17593782100 | 35200 | 35250 | 35250 | 35200 | 3077 |
| 212 | 20231106 | 150200 | 17485323000 | 35200 | 35200 | 35250 | 35200 | 3376 |
| 213 | 20231106 | 150100 | 17366464250 | 35250 | 35200 | 35250 | 35200 | 443 |
| 214 | 20231106 | 150000 | 17350863850 | 35200 | 35200 | 35250 | 35200 | 3007 |
| 215 | 20231106 | 145900 | 17245011750 | 35250 | 35250 | 35250 | 35200 | 255 |
| 216 | 20231106 | 145800 | 17236030100 | 35250 | 35200 | 35250 | 35200 | 213 |
| 217 | 20231106 | 145700 | 17228527550 | 35200 | 35200 | 35250 | 35200 | 2817 |
| 218 | 20231106 | 145600 | 17129355300 | 35200 | 35200 | 35250 | 35200 | 145 |
| 219 | 20231106 | 145500 | 17124246750 | 35200 | 35200 | 35250 | 35150 | 1550 |
| 220 | 20231106 | 145400 | 17069685000 | 35200 | 35150 | 35200 | 35150 | 2442 |
| 221 | 20231106 | 145300 | 16983728650 | 35150 | 35150 | 35200 | 35150 | 824 |
| 222 | 20231106 | 145200 | 16954726500 | 35150 | 35250 | 35250 | 35150 | 2880 |
| 223 | 20231106 | 145100 | 16853347250 | 35250 | 35200 | 35250 | 35150 | 2163 |
| 224 | 20231106 | 145000 | 16777210200 | 35200 | 35150 | 35200 | 35150 | 1866 |
| 225 | 20231106 | 144900 | 16711531100 | 35150 | 35200 | 35200 | 35150 | 5728 |
| 226 | 20231106 | 144800 | 16509925800 | 35150 | 35150 | 35200 | 35100 | 6911 |
| 227 | 20231106 | 144700 | 16266999850 | 35150 | 35100 | 35150 | 35100 | 488 |
| 228 | 20231106 | 144600 | 16249853200 | 35150 | 35150 | 35150 | 35100 | 752 |
| 229 | 20231106 | 144500 | 16223445350 | 35100 | 35150 | 35150 | 35100 | 391 |
| 230 | 20231106 | 144400 | 16209708900 | 35150 | 35100 | 35150 | 35100 | 373 |
| 231 | 20231106 | 144300 | 16196609250 | 35100 | 35100 | 35150 | 35100 | 1317 |
| 232 | 20231106 | 144200 | 16150329800 | 35100 | 35100 | 35150 | 35100 | 155 |
| 233 | 20231106 | 144100 | 16144887500 | 35100 | 35100 | 35150 | 35100 | 331 |
| 234 | 20231106 | 144000 | 16133260300 | 35150 | 35150 | 35150 | 35100 | 167 |
| 235 | 20231106 | 143900 | 16127396700 | 35100 | 35100 | 35150 | 35100 | 314 |
| 236 | 20231106 | 143800 | 16116372300 | 35100 | 35100 | 35150 | 35100 | 728 |
| 237 | 20231106 | 143700 | 16090815250 | 35100 | 35100 | 35150 | 35100 | 1200 |
| 238 | 20231106 | 143600 | 16048692600 | 35150 | 35150 | 35150 | 35100 | 702 |
| 239 | 20231106 | 143500 | 16024050250 | 35150 | 35100 | 35150 | 35100 | 224 |
| 240 | 20231106 | 143400 | 16016186700 | 35100 | 35100 | 35150 | 35100 | 101 |
| 241 | 20231106 | 143300 | 16012639000 | 35100 | 35150 | 35150 | 35100 | 112 |
| 242 | 20231106 | 143200 | 16008705650 | 35100 | 35100 | 35150 | 35100 | 334 |
| 243 | 20231106 | 143100 | 15996980350 | 35150 | 35150 | 35150 | 35100 | 653 |
| 244 | 20231106 | 143000 | 15974055950 | 35100 | 35150 | 35150 | 35100 | 212 |
| 245 | 20231106 | 142900 | 15966612900 | 35100 | 35150 | 35150 | 35100 | 388 |
| 246 | 20231106 | 142800 | 15952986450 | 35100 | 35200 | 35200 | 35100 | 630 |
| 247 | 20231106 | 142700 | 15930846950 | 35150 | 35150 | 35200 | 35150 | 512 |
| 248 | 20231106 | 142600 | 15912847750 | 35200 | 35150 | 35200 | 35150 | 486 |
| 249 | 20231106 | 142500 | 15895757000 | 35150 | 35150 | 35200 | 35150 | 435 |
| 250 | 20231106 | 142400 | 15880464600 | 35150 | 35100 | 35200 | 35100 | 1422 |
| 251 | 20231106 | 142300 | 15830507600 | 35150 | 35150 | 35150 | 35100 | 623 |
| 252 | 20231106 | 142200 | 15808622400 | 35100 | 35150 | 35150 | 35100 | 1220 |
| 253 | 20231106 | 142100 | 15765749400 | 35100 | 35150 | 35200 | 35100 | 564 |
| 254 | 20231106 | 142000 | 15745934400 | 35200 | 35150 | 35200 | 35150 | 2581 |
| 255 | 20231106 | 141900 | 15655211050 | 35200 | 35200 | 35200 | 35150 | 694 |
| 256 | 20231106 | 141800 | 15630802500 | 35150 | 35150 | 35200 | 35150 | 367 |
| 257 | 20231106 | 141700 | 15617897100 | 35150 | 35200 | 35200 | 35150 | 96 |
| 258 | 20231106 | 141600 | 15614519200 | 35150 | 35150 | 35200 | 35150 | 369 |
| 259 | 20231106 | 141500 | 15601540700 | 35150 | 35150 | 35200 | 35150 | 254 |
| 260 | 20231106 | 141400 | 15592608450 | 35200 | 35150 | 35200 | 35150 | 174 |
| 261 | 20231106 | 141300 | 15586490950 | 35150 | 35200 | 35200 | 35150 | 213 |
| 262 | 20231106 | 141200 | 15579002750 | 35150 | 35150 | 35200 | 35150 | 184 |
| 263 | 20231106 | 141100 | 15572534100 | 35200 | 35200 | 35200 | 35150 | 1229 |
| 264 | 20231106 | 141000 | 15529331500 | 35150 | 35150 | 35200 | 35150 | 199 |
| 265 | 20231106 | 140900 | 15522335450 | 35150 | 35200 | 35200 | 35150 | 135 |
| 266 | 20231106 | 140800 | 15517589400 | 35150 | 35200 | 35200 | 35150 | 382 |
| 267 | 20231106 | 140700 | 15504160900 | 35150 | 35150 | 35200 | 35150 | 139 |
| 268 | 20231106 | 140600 | 15499273550 | 35150 | 35200 | 35200 | 35150 | 126 |
| 269 | 20231106 | 140500 | 15494842050 | 35150 | 35150 | 35200 | 35150 | 771 |
| 270 | 20231106 | 140400 | 15467739050 | 35200 | 35150 | 35200 | 35150 | 592 |
| 271 | 20231106 | 140300 | 15446904750 | 35150 | 35100 | 35200 | 35100 | 200 |
| 272 | 20231106 | 140200 | 15439878700 | 35100 | 35150 | 35200 | 35100 | 1330 |
| 273 | 20231106 | 140100 | 15393129800 | 35150 | 35150 | 35200 | 35150 | 158 |
| 274 | 20231106 | 140000 | 15387573900 | 35200 | 35200 | 35200 | 35150 | 306 |
| 275 | 20231106 | 135900 | 15376811750 | 35150 | 35150 | 35200 | 35150 | 268 |
| 276 | 20231106 | 135800 | 15367390700 | 35200 | 35150 | 35200 | 35100 | 513 |
| 277 | 20231106 | 135700 | 15349361450 | 35150 | 35200 | 35200 | 35100 | 992 |
| 278 | 20231106 | 135600 | 15314492250 | 35150 | 35200 | 35200 | 35150 | 1051 |
| 279 | 20231106 | 135500 | 15277547200 | 35150 | 35200 | 35200 | 35150 | 512 |
| 280 | 20231106 | 135400 | 15259548750 | 35200 | 35200 | 35200 | 35150 | 539 |
| 281 | 20231106 | 135300 | 15240601900 | 35200 | 35150 | 35250 | 35150 | 606 |
| 282 | 20231106 | 135200 | 15219290400 | 35200 | 35200 | 35200 | 35150 | 686 |
| 283 | 20231106 | 135100 | 15195162900 | 35150 | 35150 | 35250 | 35100 | 7384 |
| 284 | 20231106 | 135000 | 14935289050 | 35150 | 35100 | 35150 | 35100 | 1532 |
| 285 | 20231106 | 134900 | 14881462050 | 35100 | 35150 | 35150 | 35100 | 586 |
| 286 | 20231106 | 134800 | 14860892200 | 35150 | 35150 | 35200 | 35100 | 535 |
| 287 | 20231106 | 134700 | 14842088050 | 35150 | 35150 | 35200 | 35150 | 549 |
| 288 | 20231106 | 134600 | 14822788700 | 35150 | 35200 | 35200 | 35150 | 569 |
| 289 | 20231106 | 134500 | 14802787000 | 35150 | 35200 | 35200 | 35150 | 519 |
| 290 | 20231106 | 134400 | 14784543100 | 35200 | 35150 | 35200 | 35150 | 2500 |
| 291 | 20231106 | 134300 | 14696667050 | 35200 | 35150 | 35200 | 35150 | 3403 |
| 292 | 20231106 | 134200 | 14577050050 | 35200 | 35150 | 35200 | 35150 | 1619 |
| 293 | 20231106 | 134100 | 14520141300 | 35150 | 35200 | 35200 | 35150 | 449 |
| 294 | 20231106 | 134000 | 14504355150 | 35200 | 35150 | 35200 | 35150 | 1526 |
| 295 | 20231106 | 133900 | 14450684700 | 35200 | 35200 | 35200 | 35150 | 1128 |
| 296 | 20231106 | 133800 | 14411000800 | 35200 | 35150 | 35200 | 35150 | 501 |
| 297 | 20231106 | 133700 | 14393387450 | 35150 | 35200 | 35200 | 35150 | 526 |
| 298 | 20231106 | 133600 | 14374895400 | 35200 | 35200 | 35200 | 35150 | 678 |
| 299 | 20231106 | 133500 | 14351047200 | 35150 | 35150 | 35200 | 35150 | 480 |
| 300 | 20231106 | 133400 | 14334172200 | 35150 | 35150 | 35200 | 35150 | 532 |
| 301 | 20231106 | 133300 | 14315471500 | 35150 | 35200 | 35200 | 35150 | 385 |
| 302 | 20231106 | 133200 | 14301936200 | 35150 | 35200 | 35200 | 35150 | 847 |
| 303 | 20231106 | 133100 | 14272146350 | 35200 | 35150 | 35200 | 35150 | 475 |
| 304 | 20231106 | 133000 | 14255447650 | 35150 | 35150 | 35200 | 35150 | 525 |
| 305 | 20231106 | 132900 | 14236992250 | 35150 | 35200 | 35200 | 35150 | 538 |
| 306 | 20231106 | 132800 | 14218078850 | 35150 | 35150 | 35200 | 35150 | 382 |
| 307 | 20231106 | 132700 | 14204650900 | 35150 | 35200 | 35200 | 35150 | 808 |
| 308 | 20231106 | 132600 | 14176233700 | 35150 | 35150 | 35200 | 35150 | 565 |
| 309 | 20231106 | 132500 | 14156363400 | 35150 | 35200 | 35200 | 35150 | 558 |
| 310 | 20231106 | 132400 | 14136745300 | 35200 | 35200 | 35200 | 35150 | 1462 |
| 311 | 20231106 | 132300 | 14085348800 | 35200 | 35200 | 35250 | 35150 | 721 |
| 312 | 20231106 | 132200 | 14059974500 | 35250 | 35200 | 35250 | 35200 | 1348 |
| 313 | 20231106 | 132100 | 14012524150 | 35250 | 35200 | 35250 | 35200 | 189 |
| 314 | 20231106 | 132000 | 14005869950 | 35250 | 35200 | 35250 | 35200 | 427 |
| 315 | 20231106 | 131900 | 13990836700 | 35200 | 35200 | 35250 | 35200 | 645 |
| 316 | 20231106 | 131800 | 13968131900 | 35200 | 35200 | 35250 | 35200 | 617 |
| 317 | 20231106 | 131700 | 13946408000 | 35200 | 35250 | 35250 | 35150 | 223 |
| 318 | 20231106 | 131600 | 13938560350 | 35200 | 35250 | 35250 | 35150 | 2654 |
| 319 | 20231106 | 131500 | 13845140400 | 35200 | 35200 | 35250 | 35200 | 88 |
| 320 | 20231106 | 131400 | 13842041600 | 35250 | 35200 | 35250 | 35200 | 1538 |
| 321 | 20231106 | 131300 | 13787898900 | 35200 | 35200 | 35250 | 35200 | 2459 |
| 322 | 20231106 | 131200 | 13701337250 | 35200 | 35250 | 35250 | 35200 | 200 |
| 323 | 20231106 | 131100 | 13694294350 | 35250 | 35200 | 35250 | 35200 | 496 |
| 324 | 20231106 | 131000 | 13676832600 | 35200 | 35250 | 35250 | 35200 | 485 |
| 325 | 20231106 | 130900 | 13659753450 | 35250 | 35150 | 35250 | 35150 | 3042 |
| 326 | 20231106 | 130800 | 13552677200 | 35150 | 35150 | 35200 | 35150 | 327 |
| 327 | 20231106 | 130700 | 13541180550 | 35200 | 35150 | 35200 | 35150 | 232 |
| 328 | 20231106 | 130600 | 13533021600 | 35200 | 35150 | 35200 | 35150 | 2131 |
| 329 | 20231106 | 130500 | 13458016800 | 35200 | 35150 | 35200 | 35150 | 247 |
| 330 | 20231106 | 130400 | 13449334150 | 35150 | 35200 | 35200 | 35150 | 360 |
| 331 | 20231106 | 130300 | 13436679900 | 35200 | 35150 | 35200 | 35150 | 146 |
| 332 | 20231106 | 130200 | 13431547550 | 35150 | 35200 | 35200 | 35150 | 803 |
| 333 | 20231106 | 130100 | 13403321850 | 35150 | 35200 | 35200 | 35150 | 524 |
| 334 | 20231106 | 130000 | 13384902800 | 35150 | 35100 | 35200 | 35100 | 5832 |
| 335 | 20231106 | 125900 | 13179917750 | 35100 | 35150 | 35150 | 35100 | 3466 |
| 336 | 20231106 | 125800 | 13058261000 | 35150 | 35150 | 35150 | 35100 | 515 |
| 337 | 20231106 | 125700 | 13040163600 | 35150 | 35150 | 35150 | 35100 | 63 |
| 338 | 20231106 | 125600 | 13037951500 | 35150 | 35100 | 35150 | 35100 | 841 |
| 339 | 20231106 | 125500 | 13008431450 | 35150 | 35000 | 35150 | 35000 | 9402 |
| 340 | 20231106 | 125400 | 12678618050 | 35050 | 35000 | 35050 | 35000 | 148 |
| 341 | 20231106 | 125300 | 12673437850 | 35000 | 35000 | 35050 | 35000 | 305 |
| 342 | 20231106 | 125200 | 12662761200 | 35000 | 35050 | 35050 | 35000 | 78 |
| 343 | 20231106 | 125100 | 12660028350 | 35050 | 35000 | 35050 | 35000 | 134 |
| 344 | 20231106 | 125000 | 12655338100 | 35050 | 35050 | 35050 | 35000 | 179 |
| 345 | 20231106 | 124900 | 12649072000 | 35050 | 35000 | 35050 | 35000 | 671 |
| 346 | 20231106 | 124800 | 12625585700 | 35000 | 35000 | 35000 | 35000 | 594 |
| 347 | 20231106 | 124700 | 12604795700 | 35000 | 35000 | 35050 | 35000 | 308 |
| 348 | 20231106 | 124600 | 12594014250 | 35000 | 35000 | 35050 | 35000 | 97 |
| 349 | 20231106 | 124500 | 12590618750 | 35000 | 35000 | 35050 | 35000 | 651 |
| 350 | 20231106 | 124400 | 12567833500 | 35050 | 35050 | 35050 | 35000 | 20 |
| 351 | 20231106 | 124300 | 12567132550 | 35050 | 35050 | 35050 | 35000 | 233 |
| 352 | 20231106 | 124200 | 12558973950 | 35050 | 35000 | 35050 | 35000 | 34 |
| 353 | 20231106 | 124100 | 12557783800 | 35000 | 35050 | 35050 | 35000 | 184 |
| 354 | 20231106 | 124000 | 12551343300 | 35000 | 35050 | 35050 | 35000 | 199 |
| 355 | 20231106 | 123900 | 12544378050 | 35050 | 35050 | 35050 | 35000 | 131 |
| 356 | 20231106 | 123800 | 12539792700 | 35050 | 35000 | 35050 | 35000 | 156 |
| 357 | 20231106 | 123700 | 12534332100 | 35050 | 35000 | 35050 | 35000 | 198 |
| 358 | 20231106 | 123600 | 12527400050 | 35000 | 35000 | 35050 | 35000 | 271 |
| 359 | 20231106 | 123500 | 12517914650 | 35050 | 35050 | 35050 | 35000 | 161 |
| 360 | 20231106 | 123400 | 12512276850 | 35050 | 35000 | 35050 | 35000 | 962 |
| 361 | 20231106 | 123300 | 12478606200 | 35000 | 35050 | 35050 | 35000 | 69 |
| 362 | 20231106 | 123200 | 12476189400 | 35050 | 35000 | 35050 | 35000 | 465 |
| 363 | 20231106 | 123100 | 12459913900 | 35050 | 35000 | 35050 | 35000 | 830 |
| 364 | 20231106 | 123000 | 12430824100 | 35000 | 35000 | 35050 | 35000 | 600 |
| 365 | 20231106 | 122900 | 12409823800 | 35000 | 35000 | 35050 | 35000 | 367 |
| 366 | 20231106 | 122800 | 12396968900 | 35000 | 35050 | 35050 | 35000 | 21 |
| 367 | 20231106 | 122700 | 12396233800 | 35050 | 35050 | 35050 | 35000 | 252 |
| 368 | 20231106 | 122600 | 12387413450 | 35000 | 35000 | 35050 | 35000 | 137 |
| 369 | 20231106 | 122500 | 12382618050 | 35050 | 35050 | 35050 | 35000 | 283 |
| 370 | 20231106 | 122400 | 12372706750 | 35050 | 35050 | 35050 | 35000 | 59 |
| 371 | 20231106 | 122300 | 12370641200 | 35050 | 35000 | 35050 | 35000 | 38 |
| 372 | 20231106 | 122200 | 12369310750 | 35000 | 35000 | 35050 | 35000 | 1037 |
| 373 | 20231106 | 122100 | 12333015350 | 35050 | 35050 | 35050 | 35000 | 530 |
| 374 | 20231106 | 122000 | 12314440100 | 35000 | 35050 | 35050 | 35000 | 245 |
| 375 | 20231106 | 121900 | 12305865050 | 35050 | 35000 | 35050 | 35000 | 176 |
| 376 | 20231106 | 121800 | 12299704550 | 35000 | 35000 | 35050 | 35000 | 108 |
| 377 | 20231106 | 121700 | 12295924250 | 35050 | 35000 | 35050 | 35000 | 122 |
| 378 | 20231106 | 121600 | 12291653900 | 35000 | 35000 | 35050 | 35000 | 182 |
| 379 | 20231106 | 121500 | 12285283400 | 35050 | 35000 | 35050 | 35000 | 152 |
| 380 | 20231106 | 121400 | 12279963100 | 35000 | 35000 | 35050 | 35000 | 138 |
| 381 | 20231106 | 121300 | 12275132850 | 35050 | 35000 | 35050 | 35000 | 430 |
| 382 | 20231106 | 121200 | 12260074200 | 35050 | 35000 | 35050 | 35000 | 844 |
| 383 | 20231106 | 121100 | 12230499800 | 35000 | 35050 | 35050 | 35000 | 528 |
| 384 | 20231106 | 121000 | 12212017650 | 35000 | 35050 | 35050 | 35000 | 183 |
| 385 | 20231106 | 120900 | 12205611800 | 35050 | 35050 | 35050 | 35000 | 122 |
| 386 | 20231106 | 120800 | 12201341050 | 35050 | 35000 | 35050 | 35000 | 2290 |
| 387 | 20231106 | 120700 | 12121190700 | 35050 | 35000 | 35050 | 35000 | 1205 |
| 388 | 20231106 | 120600 | 12078966300 | 35000 | 35050 | 35050 | 35000 | 36 |
| 389 | 20231106 | 120500 | 12077705900 | 35050 | 35050 | 35050 | 35000 | 83 |
| 390 | 20231106 | 120400 | 12074800500 | 35000 | 35000 | 35000 | 34950 | 455 |
| 391 | 20231106 | 120300 | 12058880300 | 35000 | 35000 | 35050 | 34950 | 1179 |
| 392 | 20231106 | 120200 | 12017635700 | 35050 | 35050 | 35050 | 35000 | 233 |
| 393 | 20231106 | 120100 | 12009480150 | 35050 | 35000 | 35050 | 35000 | 84 |
| 394 | 20231106 | 120000 | 12006540050 | 35000 | 35050 | 35050 | 35000 | 143 |
| 395 | 20231106 | 115900 | 12001534550 | 35050 | 35050 | 35050 | 35000 | 146 |
| 396 | 20231106 | 115800 | 11996423150 | 35000 | 35000 | 35000 | 35000 | 64 |
| 397 | 20231106 | 115700 | 11994183150 | 35000 | 35050 | 35050 | 35000 | 144 |
| 398 | 20231106 | 115600 | 11989143100 | 35050 | 35000 | 35050 | 35000 | 1237 |
| 399 | 20231106 | 115500 | 11945847500 | 34950 | 34950 | 35000 | 34950 | 994 |
| 400 | 20231106 | 115400 | 11911106950 | 34950 | 34950 | 34950 | 34950 | 2330 |
| 401 | 20231106 | 115300 | 11829673450 | 34950 | 34950 | 34950 | 34950 | 52 |
| 402 | 20231106 | 115200 | 11827856050 | 34900 | 34950 | 34950 | 34900 | 489 |
| 403 | 20231106 | 115100 | 11810783050 | 34950 | 34950 | 34950 | 34950 | 2470 |
| 404 | 20231106 | 115000 | 11724456550 | 35000 | 35000 | 35000 | 34950 | 704 |
| 405 | 20231106 | 114900 | 11699817700 | 35000 | 35000 | 35000 | 34950 | 273 |
| 406 | 20231106 | 114800 | 11690273100 | 35000 | 35000 | 35000 | 34950 | 401 |
| 407 | 20231106 | 114700 | 11676240350 | 35000 | 34950 | 35000 | 34900 | 1561 |
| 408 | 20231106 | 114600 | 11621683450 | 34950 | 34900 | 34950 | 34900 | 154 |
| 409 | 20231106 | 114500 | 11616307950 | 34900 | 34950 | 34950 | 34900 | 125 |
| 410 | 20231106 | 114400 | 11611945100 | 34950 | 34950 | 34950 | 34900 | 75 |
| 411 | 20231106 | 114300 | 11609327200 | 34900 | 34950 | 34950 | 34900 | 197 |
| 412 | 20231106 | 114200 | 11602449400 | 34950 | 34950 | 34950 | 34950 | 7 |
| 413 | 20231106 | 114100 | 11602204750 | 34900 | 34900 | 34950 | 34900 | 4266 |
| 414 | 20231106 | 114000 | 11453294050 | 34950 | 34950 | 34950 | 34900 | 114 |
| 415 | 20231106 | 113900 | 11449311200 | 34950 | 34950 | 34950 | 34950 | 368 |
| 416 | 20231106 | 113800 | 11436449600 | 34950 | 34950 | 35000 | 34950 | 750 |
| 417 | 20231106 | 113700 | 11410236900 | 34950 | 34900 | 34950 | 34900 | 1434 |
| 418 | 20231106 | 113600 | 11360172250 | 34900 | 34950 | 35000 | 34900 | 6192 |
| 419 | 20231106 | 113500 | 11143778450 | 34900 | 34900 | 34950 | 34900 | 1464 |
| 420 | 20231106 | 113400 | 11092682100 | 34900 | 34900 | 34950 | 34900 | 182 |
| 421 | 20231106 | 113300 | 11086330200 | 34900 | 34950 | 34950 | 34900 | 1321 |
| 422 | 20231106 | 113200 | 11040222200 | 34900 | 34950 | 34950 | 34900 | 412 |
| 423 | 20231106 | 113100 | 11025843150 | 34900 | 34950 | 35000 | 34900 | 1855 |
| 424 | 20231106 | 113000 | 10961016550 | 35000 | 35000 | 35000 | 34950 | 74 |
| 425 | 20231106 | 112900 | 10958430050 | 35000 | 34950 | 35000 | 34950 | 227 |
| 426 | 20231106 | 112800 | 10950495900 | 35000 | 35000 | 35000 | 34950 | 2662 |
| 427 | 20231106 | 112700 | 10857451550 | 35000 | 34950 | 35000 | 34950 | 1059 |
| 428 | 20231106 | 112600 | 10820387650 | 35000 | 34950 | 35000 | 34950 | 376 |
| 429 | 20231106 | 112500 | 10807232950 | 34950 | 35000 | 35000 | 34950 | 324 |
| 430 | 20231106 | 112400 | 10795900500 | 34950 | 34950 | 35000 | 34900 | 3117 |
| 431 | 20231106 | 112300 | 10687001400 | 34950 | 34950 | 35000 | 34950 | 5969 |
| 432 | 20231106 | 112200 | 10478384450 | 35000 | 34950 | 35000 | 34950 | 259 |
| 433 | 20231106 | 112100 | 10469327350 | 35000 | 34950 | 35000 | 34950 | 285 |
| 434 | 20231106 | 112000 | 10459359050 | 34950 | 35000 | 35000 | 34950 | 210 |
| 435 | 20231106 | 111900 | 10452018250 | 34950 | 34950 | 35000 | 34950 | 97 |
| 436 | 20231106 | 111800 | 10448627800 | 34950 | 35000 | 35000 | 34950 | 383 |
| 437 | 20231106 | 111700 | 10435239550 | 34950 | 34950 | 35000 | 34950 | 1209 |
| 438 | 20231106 | 111600 | 10392932750 | 34950 | 35000 | 35000 | 34950 | 1958 |
| 439 | 20231106 | 111500 | 10324435550 | 35000 | 35000 | 35000 | 34950 | 399 |
| 440 | 20231106 | 111400 | 10310479550 | 34950 | 35000 | 35000 | 34950 | 322 |
| 441 | 20231106 | 111300 | 10299213000 | 35000 | 35000 | 35050 | 34950 | 3878 |
| 442 | 20231106 | 111200 | 10163479250 | 35000 | 35000 | 35000 | 35000 | 228 |
| 443 | 20231106 | 111100 | 10155499250 | 35000 | 35000 | 35050 | 35000 | 906 |
| 444 | 20231106 | 111000 | 10123788500 | 35000 | 35050 | 35050 | 35000 | 252 |
| 445 | 20231106 | 110900 | 10114967400 | 35000 | 35000 | 35050 | 35000 | 1398 |
| 446 | 20231106 | 110800 | 10066033800 | 35000 | 35100 | 35100 | 35000 | 6265 |
| 447 | 20231106 | 110700 | 9846456200 | 35050 | 35100 | 35100 | 35050 | 744 |
| 448 | 20231106 | 110600 | 9820343550 | 35100 | 35100 | 35150 | 35050 | 2928 |
| 449 | 20231106 | 110500 | 9717560450 | 35050 | 35100 | 35100 | 35050 | 1171 |
| 450 | 20231106 | 110400 | 9676513350 | 35100 | 35050 | 35100 | 35050 | 10173 |
| 451 | 20231106 | 110300 | 9319448650 | 35050 | 35050 | 35100 | 35050 | 504 |
| 452 | 20231106 | 110200 | 9301783400 | 35100 | 35050 | 35100 | 35050 | 1727 |
| 453 | 20231106 | 110100 | 9241251750 | 35050 | 35050 | 35100 | 35050 | 456 |
| 454 | 20231106 | 110000 | 9225268700 | 35050 | 35050 | 35100 | 35050 | 688 |
| 455 | 20231106 | 105900 | 9201154250 | 35050 | 35000 | 35050 | 35000 | 1405 |
| 456 | 20231106 | 105800 | 9151911150 | 35000 | 35050 | 35050 | 35000 | 439 |
| 457 | 20231106 | 105700 | 9136529750 | 35000 | 35050 | 35050 | 35000 | 987 |
| 458 | 20231106 | 105600 | 9101966150 | 35050 | 35050 | 35050 | 35050 | 2038 |
| 459 | 20231106 | 105500 | 9030534250 | 35050 | 35050 | 35050 | 35050 | 723 |
| 460 | 20231106 | 105400 | 9005193100 | 35050 | 35100 | 35100 | 35050 | 179 |
| 461 | 20231106 | 105300 | 8998918450 | 35100 | 35000 | 35100 | 35000 | 2522 |
| 462 | 20231106 | 105200 | 8910499600 | 35000 | 35050 | 35050 | 35000 | 780 |
| 463 | 20231106 | 105100 | 8883172850 | 35050 | 35000 | 35050 | 35000 | 2525 |
| 464 | 20231106 | 105000 | 8794672700 | 35050 | 35050 | 35050 | 35000 | 91 |
| 465 | 20231106 | 104900 | 8791484300 | 35050 | 35100 | 35100 | 35050 | 2220 |
| 466 | 20231106 | 104800 | 8713673000 | 35100 | 35100 | 35100 | 35050 | 216 |
| 467 | 20231106 | 104700 | 8706094900 | 35050 | 35050 | 35100 | 35050 | 120 |
| 468 | 20231106 | 104600 | 8701888400 | 35050 | 35050 | 35050 | 35000 | 2921 |
| 469 | 20231106 | 104500 | 8599509850 | 35000 | 35050 | 35050 | 35000 | 267 |
| 470 | 20231106 | 104400 | 8590154550 | 35000 | 35000 | 35050 | 35000 | 1234 |
| 471 | 20231106 | 104300 | 8546962300 | 35000 | 35000 | 35000 | 35000 | 764 |
| 472 | 20231106 | 104200 | 8520222300 | 35000 | 35000 | 35050 | 35000 | 684 |
| 473 | 20231106 | 104100 | 8496257300 | 35000 | 35050 | 35050 | 35000 | 770 |
| 474 | 20231106 | 104000 | 8469307050 | 35000 | 35000 | 35050 | 35000 | 92 |
| 475 | 20231106 | 103900 | 8466087000 | 35000 | 35050 | 35050 | 35000 | 226 |
| 476 | 20231106 | 103800 | 8458166750 | 35050 | 35050 | 35050 | 35000 | 1190 |
| 477 | 20231106 | 103700 | 8416461250 | 35000 | 35000 | 35050 | 35000 | 165 |
| 478 | 20231106 | 103600 | 8410684850 | 35050 | 35050 | 35050 | 35000 | 534 |
| 479 | 20231106 | 103500 | 8391993700 | 35050 | 35000 | 35050 | 35000 | 100 |
| 480 | 20231106 | 103400 | 8388492950 | 35050 | 35000 | 35050 | 35000 | 148 |
| 481 | 20231106 | 103300 | 8383309150 | 35050 | 35000 | 35050 | 35000 | 438 |
| 482 | 20231106 | 103200 | 8367971550 | 35050 | 35000 | 35050 | 35000 | 56 |
| 483 | 20231106 | 103100 | 8366011150 | 35050 | 35050 | 35050 | 35000 | 559 |
| 484 | 20231106 | 103000 | 8346443500 | 35050 | 35050 | 35050 | 35000 | 545 |
| 485 | 20231106 | 102900 | 8327367800 | 35050 | 35000 | 35050 | 35000 | 636 |
| 486 | 20231106 | 102800 | 8305107200 | 35050 | 35050 | 35050 | 35000 | 47 |
| 487 | 20231106 | 102700 | 8303461250 | 35050 | 35000 | 35050 | 35000 | 516 |
| 488 | 20231106 | 102600 | 8285400400 | 35000 | 35000 | 35050 | 35000 | 957 |
| 489 | 20231106 | 102500 | 8251905000 | 35000 | 35000 | 35050 | 34950 | 5849 |
| 490 | 20231106 | 102400 | 8047190950 | 35000 | 35000 | 35000 | 34950 | 393 |
| 491 | 20231106 | 102300 | 8033450650 | 34950 | 35000 | 35000 | 34950 | 808 |
| 492 | 20231106 | 102200 | 8005187000 | 35000 | 34950 | 35000 | 34950 | 175 |
| 493 | 20231106 | 102100 | 7999066350 | 35000 | 35000 | 35000 | 34950 | 200 |
| 494 | 20231106 | 102000 | 7992071550 | 34950 | 34950 | 35000 | 34950 | 361 |
| 495 | 20231106 | 101900 | 7979453900 | 34950 | 35000 | 35000 | 34950 | 233 |
| 496 | 20231106 | 101800 | 7971301600 | 35000 | 35000 | 35000 | 34950 | 606 |
| 497 | 20231106 | 101700 | 7950102850 | 35000 | 34950 | 35000 | 34950 | 213 |
| 498 | 20231106 | 101600 | 7942657050 | 35000 | 35000 | 35000 | 34950 | 124 |
| 499 | 20231106 | 101500 | 7938322700 | 35000 | 35000 | 35050 | 34950 | 317 |
| 500 | 20231106 | 101400 | 7927228400 | 35050 | 34950 | 35050 | 34950 | 4605 |
| 501 | 20231106 | 101300 | 7766058600 | 35000 | 34950 | 35000 | 34950 | 773 |
| 502 | 20231106 | 101200 | 7739041500 | 34950 | 35000 | 35000 | 34950 | 125 |
| 503 | 20231106 | 101100 | 7734672000 | 35000 | 35000 | 35050 | 34950 | 1441 |
| 504 | 20231106 | 101000 | 7684267150 | 35050 | 35050 | 35050 | 35000 | 592 |
| 505 | 20231106 | 100900 | 7663541650 | 35050 | 35050 | 35050 | 35000 | 588 |
| 506 | 20231106 | 100800 | 7642960200 | 35050 | 35000 | 35050 | 34950 | 10859 |
| 507 | 20231106 | 100700 | 7262830750 | 34950 | 34950 | 35000 | 34950 | 933 |
| 508 | 20231106 | 100600 | 7230220400 | 34950 | 34900 | 34950 | 34900 | 910 |
| 509 | 20231106 | 100500 | 7198417100 | 34950 | 34900 | 34950 | 34900 | 444 |
| 510 | 20231106 | 100400 | 7182909950 | 34950 | 34900 | 34950 | 34900 | 86 |
| 511 | 20231106 | 100300 | 7179907250 | 34900 | 34950 | 34950 | 34900 | 206 |
| 512 | 20231106 | 100200 | 7172710200 | 34950 | 34950 | 35000 | 34950 | 2562 |
| 513 | 20231106 | 100100 | 7083167300 | 35000 | 34950 | 35000 | 34950 | 383 |
| 514 | 20231106 | 100000 | 7069773150 | 34950 | 34950 | 35000 | 34950 | 3938 |
| 515 | 20231106 | 095900 | 6932139550 | 34900 | 34850 | 34950 | 34850 | 541 |
| 516 | 20231106 | 095800 | 6913261250 | 34900 | 34900 | 34900 | 34850 | 1662 |
| 517 | 20231106 | 095700 | 6855321850 | 34900 | 34900 | 34900 | 34850 | 2240 |
| 518 | 20231106 | 095600 | 6777156950 | 34900 | 34900 | 34950 | 34900 | 3705 |
| 519 | 20231106 | 095500 | 6647851950 | 34950 | 34900 | 34950 | 34900 | 316 |
| 520 | 20231106 | 095400 | 6636822800 | 34900 | 34950 | 34950 | 34900 | 933 |
| 521 | 20231106 | 095300 | 6604240550 | 34950 | 34950 | 34950 | 34900 | 508 |
| 522 | 20231106 | 095200 | 6586487350 | 34900 | 34950 | 34950 | 34900 | 129 |
| 523 | 20231106 | 095100 | 6581981900 | 34950 | 35000 | 35000 | 34900 | 586 |
| 524 | 20231106 | 095000 | 6561502950 | 35000 | 34950 | 35000 | 34900 | 3732 |
| 525 | 20231106 | 094900 | 6431080800 | 34900 | 34900 | 34900 | 34900 | 1238 |
| 526 | 20231106 | 094800 | 6387874600 | 34950 | 34900 | 34950 | 34900 | 1667 |
| 527 | 20231106 | 094700 | 6329696050 | 34900 | 34900 | 34950 | 34900 | 213 |
| 528 | 20231106 | 094600 | 6322259550 | 34900 | 34850 | 34900 | 34850 | 836 |
| 529 | 20231106 | 094500 | 6293085400 | 34900 | 34850 | 34900 | 34850 | 614 |
| 530 | 20231106 | 094400 | 6271677150 | 34950 | 35000 | 35000 | 34850 | 2770 |
| 531 | 20231106 | 094300 | 6174873600 | 35000 | 34950 | 35000 | 34950 | 37 |
| 532 | 20231106 | 094200 | 6173579800 | 35000 | 35000 | 35000 | 34950 | 1284 |
| 533 | 20231106 | 094100 | 6128646800 | 34950 | 35000 | 35000 | 34950 | 225 |
| 534 | 20231106 | 094000 | 6120779850 | 35000 | 34950 | 35000 | 34950 | 537 |
| 535 | 20231106 | 093900 | 6102006700 | 34950 | 34950 | 35000 | 34950 | 44 |
| 536 | 20231106 | 093800 | 6100467950 | 34950 | 34900 | 34950 | 34900 | 1036 |
| 537 | 20231106 | 093700 | 6064261100 | 34900 | 34900 | 34950 | 34850 | 1807 |
| 538 | 20231106 | 093600 | 6001218300 | 34900 | 34800 | 34900 | 34800 | 857 |
| 539 | 20231106 | 093500 | 5971354700 | 34850 | 34900 | 34900 | 34800 | 9902 |
| 540 | 20231106 | 093400 | 5626509600 | 34900 | 34900 | 34950 | 34900 | 4077 |
| 541 | 20231106 | 093300 | 5484197350 | 34900 | 34950 | 34950 | 34900 | 540 |
| 542 | 20231106 | 093200 | 5465335300 | 34950 | 34950 | 35000 | 34900 | 1742 |
| 543 | 20231106 | 093100 | 5404451450 | 34900 | 34850 | 34950 | 34850 | 4918 |
| 544 | 20231106 | 093000 | 5232885200 | 34800 | 34800 | 34800 | 34750 | 1101 |
| 545 | 20231106 | 092900 | 5194579550 | 34850 | 34750 | 34850 | 34750 | 4950 |
| 546 | 20231106 | 092800 | 5022455650 | 34750 | 34800 | 34850 | 34750 | 2430 |
| 547 | 20231106 | 092700 | 4937902450 | 34800 | 34850 | 34850 | 34750 | 3624 |
| 548 | 20231106 | 092600 | 4811842450 | 34800 | 34850 | 34850 | 34800 | 2940 |
| 549 | 20231106 | 092500 | 4709472000 | 34850 | 34850 | 34900 | 34850 | 1236 |
| 550 | 20231106 | 092400 | 4666397250 | 34900 | 34900 | 34900 | 34850 | 320 |
| 551 | 20231106 | 092300 | 4655236050 | 34900 | 34850 | 34900 | 34800 | 728 |
| 552 | 20231106 | 092200 | 4629865250 | 34850 | 34850 | 34950 | 34800 | 4192 |
| 553 | 20231106 | 092100 | 4483796400 | 34850 | 34950 | 35000 | 34850 | 2079 |
| 554 | 20231106 | 092000 | 4411254750 | 34900 | 35000 | 35050 | 34900 | 4691 |
| 555 | 20231106 | 091900 | 4247355600 | 35000 | 35000 | 35050 | 35000 | 318 |
| 556 | 20231106 | 091800 | 4236225450 | 35000 | 35000 | 35050 | 34950 | 2068 |
| 557 | 20231106 | 091700 | 4163845050 | 35000 | 34950 | 35000 | 34900 | 1988 |
| 558 | 20231106 | 091600 | 4094300850 | 34900 | 34900 | 34950 | 34900 | 537 |
| 559 | 20231106 | 091500 | 4075544450 | 34900 | 34850 | 35000 | 34850 | 13200 |
| 560 | 20231106 | 091400 | 3614739500 | 34900 | 34900 | 34950 | 34900 | 868 |
| 561 | 20231106 | 091300 | 3584442300 | 34900 | 35000 | 35050 | 34900 | 7582 |
| 562 | 20231106 | 091200 | 3319550100 | 35000 | 35100 | 35100 | 35000 | 2692 |
| 563 | 20231106 | 091100 | 3225149900 | 35050 | 35100 | 35150 | 35000 | 2654 |
| 564 | 20231106 | 091000 | 3132046050 | 35150 | 34900 | 35150 | 34850 | 8697 |
| 565 | 20231106 | 090900 | 2827326800 | 34900 | 34850 | 34900 | 34850 | 1755 |
| 566 | 20231106 | 090800 | 2766101500 | 34900 | 34900 | 34950 | 34850 | 3584 |
| 567 | 20231106 | 090700 | 2640962450 | 34900 | 34900 | 34950 | 34900 | 4730 |
| 568 | 20231106 | 090600 | 2475847850 | 34900 | 34950 | 34950 | 34900 | 5751 |
| 569 | 20231106 | 090500 | 2274927900 | 34950 | 34950 | 35000 | 34950 | 3372 |
| 570 | 20231106 | 090400 | 2156980700 | 34950 | 35000 | 35050 | 34950 | 2263 |
| 571 | 20231106 | 090300 | 2077740000 | 35000 | 35000 | 35050 | 34950 | 1410 |
| 572 | 20231106 | 090200 | 2028396900 | 35000 | 35050 | 35050 | 34950 | 8009 |
| 573 | 20231106 | 090100 | 1748098150 | 35100 | 35200 | 35250 | 35050 | 23069 |
| 574 | 20231106 | 090000 | 937881500 | 35150 | 35100 | 35300 | 35100 | 26660 |