33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 3 | 20231109 | 191100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20231109 | 191000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20231109 | 190900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20231109 | 190800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20231109 | 190700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20231109 | 190600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20231109 | 190500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20231109 | 190400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20231109 | 190300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20231109 | 190200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20231109 | 190100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20231109 | 190000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20231109 | 185900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20231109 | 185800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20231109 | 185700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20231109 | 185600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20231109 | 185500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20231109 | 185400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20231109 | 185300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20231109 | 185200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20231109 | 185100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20231109 | 185000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20231109 | 184900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20231109 | 184800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20231109 | 184700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20231109 | 184600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20231109 | 184500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20231109 | 184400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20231109 | 184300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20231109 | 184200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 33 | 20231109 | 184100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20231109 | 184000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20231109 | 183900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20231109 | 183800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20231109 | 183700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20231109 | 183600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20231109 | 183500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20231109 | 183400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20231109 | 183300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20231109 | 183200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20231109 | 183100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20231109 | 183000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20231109 | 182900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20231109 | 182800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20231109 | 182700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20231109 | 182600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20231109 | 182500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20231109 | 182400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20231109 | 182300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20231109 | 182200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20231109 | 182100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20231109 | 182000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20231109 | 181900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20231109 | 181800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20231109 | 181700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20231109 | 181600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20231109 | 181500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20231109 | 181400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20231109 | 181300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20231109 | 181200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 63 | 20231109 | 181100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20231109 | 181000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20231109 | 180900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20231109 | 180800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20231109 | 180700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20231109 | 180600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20231109 | 180500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20231109 | 180400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20231109 | 180300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20231109 | 180200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20231109 | 180100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20231109 | 180000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20231109 | 175900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20231109 | 175800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20231109 | 175700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20231109 | 175600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20231109 | 175500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20231109 | 175400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20231109 | 175300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20231109 | 175200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20231109 | 175100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20231109 | 175000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20231109 | 174900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20231109 | 174800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20231109 | 174700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20231109 | 174600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20231109 | 174500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20231109 | 174400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20231109 | 174300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20231109 | 174200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 93 | 20231109 | 174100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20231109 | 174000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20231109 | 173900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20231109 | 173800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20231109 | 173700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20231109 | 173600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20231109 | 173500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20231109 | 173400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20231109 | 173300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20231109 | 173200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20231109 | 173100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20231109 | 173000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20231109 | 172900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20231109 | 172800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20231109 | 172700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20231109 | 172600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20231109 | 172500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20231109 | 172400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20231109 | 172300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20231109 | 172200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20231109 | 172100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20231109 | 172000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20231109 | 171900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20231109 | 171800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20231109 | 171700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20231109 | 171600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20231109 | 171500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20231109 | 171400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20231109 | 171300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20231109 | 171200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 123 | 20231109 | 171100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20231109 | 171000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20231109 | 170900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20231109 | 170800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20231109 | 170700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20231109 | 170600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20231109 | 170500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20231109 | 170400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20231109 | 170300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20231109 | 170200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20231109 | 170100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20231109 | 170000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20231109 | 165900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20231109 | 165800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20231109 | 165700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20231109 | 165600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20231109 | 165500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20231109 | 165400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20231109 | 165300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20231109 | 165200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20231109 | 165100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20231109 | 165000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20231109 | 164900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20231109 | 164800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20231109 | 164700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20231109 | 164600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20231109 | 164500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20231109 | 164400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20231109 | 164300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20231109 | 164200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 153 | 20231109 | 164100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20231109 | 164000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20231109 | 163900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20231109 | 163800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20231109 | 163700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20231109 | 163600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20231109 | 163500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20231109 | 163400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20231109 | 163300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20231109 | 163200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20231109 | 163100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20231109 | 163000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20231109 | 162900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20231109 | 162800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20231109 | 162700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20231109 | 162600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20231109 | 162500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20231109 | 162400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20231109 | 162300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20231109 | 162200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20231109 | 162100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20231109 | 162000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20231109 | 161900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20231109 | 161800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20231109 | 161700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20231109 | 161600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20231109 | 161500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20231109 | 161400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20231109 | 161300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20231109 | 161200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 183 | 20231109 | 161100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20231109 | 161000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20231109 | 160900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20231109 | 160800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20231109 | 160700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20231109 | 160600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20231109 | 160500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20231109 | 160400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20231109 | 160300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20231109 | 160200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20231109 | 160100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20231109 | 160000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20231109 | 155900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20231109 | 155800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20231109 | 155700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20231109 | 155600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20231109 | 155500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20231109 | 155400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20231109 | 155300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20231109 | 155200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20231109 | 155100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20231109 | 155000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20231109 | 154900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20231109 | 154800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20231109 | 154700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20231109 | 154600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20231109 | 154500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20231109 | 154400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20231109 | 154300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20231109 | 154200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 213 | 20231109 | 154100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20231109 | 154000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20231109 | 153900 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20231109 | 153800 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20231109 | 153700 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20231109 | 153600 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20231109 | 153500 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20231109 | 153400 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20231109 | 153300 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20231109 | 153200 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20231109 | 153100 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20231109 | 153000 | 13092491500 | 30150 | 30150 | 30150 | 30150 | 6226 |
| 225 | 20231109 | 152900 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20231109 | 152800 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20231109 | 152700 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 228 | 20231109 | 152600 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 229 | 20231109 | 152500 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 230 | 20231109 | 152400 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 231 | 20231109 | 152300 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 232 | 20231109 | 152200 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 233 | 20231109 | 152100 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 234 | 20231109 | 152000 | 12904777600 | 30150 | 30150 | 30150 | 30150 | 0 |
| 235 | 20231109 | 151900 | 12904777600 | 30150 | 30150 | 30150 | 30100 | 241 |
| 236 | 20231109 | 151800 | 12897511800 | 30150 | 30150 | 30150 | 30100 | 660 |
| 237 | 20231109 | 151700 | 12877616000 | 30150 | 30100 | 30150 | 30050 | 304 |
| 238 | 20231109 | 151600 | 12868466050 | 30100 | 30100 | 30100 | 30100 | 207 |
| 239 | 20231109 | 151500 | 12862235350 | 30100 | 30100 | 30150 | 30050 | 480 |
| 240 | 20231109 | 151400 | 12847787350 | 30100 | 30100 | 30100 | 30050 | 157 |
| 241 | 20231109 | 151300 | 12843061700 | 30050 | 30050 | 30100 | 30000 | 230 |
| 242 | 20231109 | 151200 | 12836146400 | 30050 | 30050 | 30050 | 30000 | 476 |
| 243 | 20231109 | 151100 | 12821852900 | 30100 | 30100 | 30100 | 30050 | 263 |
| 244 | 20231109 | 151000 | 12813943100 | 30100 | 30050 | 30100 | 30000 | 699 |
| 245 | 20231109 | 150900 | 12792943800 | 30050 | 30000 | 30050 | 30000 | 187 |
| 246 | 20231109 | 150800 | 12787325750 | 30050 | 30100 | 30100 | 29950 | 979 |
| 247 | 20231109 | 150700 | 12757934400 | 30000 | 30100 | 30100 | 30000 | 414 |
| 248 | 20231109 | 150600 | 12745480450 | 30000 | 30000 | 30050 | 30000 | 263 |
| 249 | 20231109 | 150500 | 12737583900 | 30000 | 30050 | 30050 | 30000 | 402 |
| 250 | 20231109 | 150400 | 12725509050 | 30050 | 30000 | 30050 | 30000 | 317 |
| 251 | 20231109 | 150300 | 12715992150 | 30000 | 30050 | 30150 | 30000 | 1183 |
| 252 | 20231109 | 150200 | 12680483300 | 30050 | 30150 | 30150 | 30050 | 411 |
| 253 | 20231109 | 150100 | 12668107550 | 30100 | 30100 | 30150 | 30000 | 384 |
| 254 | 20231109 | 150000 | 12656547350 | 30000 | 30100 | 30150 | 30000 | 766 |
| 255 | 20231109 | 145900 | 12633517450 | 30100 | 30100 | 30100 | 30050 | 211 |
| 256 | 20231109 | 145800 | 12627172650 | 30100 | 30150 | 30200 | 30050 | 2159 |
| 257 | 20231109 | 145700 | 12562180500 | 30150 | 30250 | 30250 | 30150 | 1018 |
| 258 | 20231109 | 145600 | 12531463900 | 30200 | 30200 | 30250 | 30150 | 699 |
| 259 | 20231109 | 145500 | 12510347950 | 30200 | 30200 | 30250 | 30200 | 203 |
| 260 | 20231109 | 145400 | 12504214000 | 30150 | 30150 | 30200 | 30100 | 678 |
| 261 | 20231109 | 145300 | 12483776150 | 30100 | 30200 | 30200 | 30100 | 395 |
| 262 | 20231109 | 145200 | 12471870700 | 30250 | 30200 | 30250 | 30100 | 1019 |
| 263 | 20231109 | 145100 | 12441137800 | 30150 | 30200 | 30250 | 30150 | 407 |
| 264 | 20231109 | 145000 | 12428852700 | 30200 | 30200 | 30250 | 30150 | 233 |
| 265 | 20231109 | 144900 | 12421816700 | 30200 | 30250 | 30250 | 30150 | 438 |
| 266 | 20231109 | 144800 | 12408585400 | 30250 | 30200 | 30250 | 30150 | 308 |
| 267 | 20231109 | 144700 | 12399285900 | 30200 | 30150 | 30200 | 30150 | 463 |
| 268 | 20231109 | 144600 | 12385310450 | 30150 | 30200 | 30200 | 30150 | 241 |
| 269 | 20231109 | 144500 | 12378037500 | 30150 | 30200 | 30200 | 30150 | 361 |
| 270 | 20231109 | 144400 | 12367143600 | 30200 | 30250 | 30250 | 30150 | 313 |
| 271 | 20231109 | 144300 | 12357697350 | 30250 | 30200 | 30250 | 30150 | 308 |
| 272 | 20231109 | 144200 | 12348399600 | 30150 | 30300 | 30300 | 30150 | 2097 |
| 273 | 20231109 | 144100 | 12285058000 | 30250 | 30300 | 30300 | 30200 | 1557 |
| 274 | 20231109 | 144000 | 12237949700 | 30300 | 30250 | 30300 | 30200 | 1961 |
| 275 | 20231109 | 143900 | 12178570700 | 30200 | 30200 | 30300 | 30200 | 673 |
| 276 | 20231109 | 143800 | 12158220350 | 30150 | 30200 | 30200 | 30100 | 953 |
| 277 | 20231109 | 143700 | 12129477950 | 30200 | 30100 | 30200 | 30100 | 844 |
| 278 | 20231109 | 143600 | 12104037300 | 30150 | 30100 | 30150 | 30100 | 740 |
| 279 | 20231109 | 143500 | 12081733650 | 30100 | 30050 | 30100 | 30050 | 493 |
| 280 | 20231109 | 143400 | 12066901050 | 30050 | 30100 | 30100 | 30000 | 524 |
| 281 | 20231109 | 143300 | 12051146800 | 30050 | 30100 | 30100 | 30000 | 169 |
| 282 | 20231109 | 143200 | 12046066950 | 30100 | 30100 | 30150 | 30000 | 324 |
| 283 | 20231109 | 143100 | 12036322600 | 30100 | 30050 | 30150 | 30000 | 412 |
| 284 | 20231109 | 143000 | 12023935200 | 30050 | 30000 | 30050 | 30000 | 334 |
| 285 | 20231109 | 142900 | 12013907600 | 30000 | 30100 | 30100 | 30000 | 270 |
| 286 | 20231109 | 142800 | 12005796250 | 30100 | 30100 | 30100 | 30050 | 401 |
| 287 | 20231109 | 142700 | 11993736100 | 30050 | 30050 | 30100 | 30000 | 200 |
| 288 | 20231109 | 142600 | 11987730650 | 30050 | 30100 | 30100 | 30000 | 218 |
| 289 | 20231109 | 142500 | 11981182150 | 30000 | 30100 | 30100 | 30000 | 435 |
| 290 | 20231109 | 142400 | 11968122850 | 30100 | 30100 | 30150 | 30050 | 397 |
| 291 | 20231109 | 142300 | 11956173700 | 30050 | 30050 | 30150 | 30050 | 192 |
| 292 | 20231109 | 142200 | 11950399950 | 30050 | 30200 | 30200 | 30050 | 1253 |
| 293 | 20231109 | 142100 | 11912629650 | 30200 | 30250 | 30250 | 30150 | 853 |
| 294 | 20231109 | 142000 | 11886864500 | 30300 | 30250 | 30350 | 30200 | 597 |
| 295 | 20231109 | 141900 | 11868789000 | 30350 | 30300 | 30350 | 30200 | 420 |
| 296 | 20231109 | 141800 | 11856083200 | 30350 | 30350 | 30400 | 30300 | 549 |
| 297 | 20231109 | 141700 | 11839438650 | 30300 | 30300 | 30400 | 30300 | 632 |
| 298 | 20231109 | 141600 | 11820266850 | 30300 | 30300 | 30350 | 30300 | 608 |
| 299 | 20231109 | 141500 | 11801820900 | 30300 | 30300 | 30350 | 30250 | 426 |
| 300 | 20231109 | 141400 | 11788910800 | 30300 | 30400 | 30400 | 30250 | 435 |
| 301 | 20231109 | 141300 | 11775730100 | 30400 | 30300 | 30400 | 30250 | 990 |
| 302 | 20231109 | 141200 | 11745692250 | 30350 | 30300 | 30350 | 30250 | 757 |
| 303 | 20231109 | 141100 | 11722745400 | 30300 | 30150 | 30300 | 30100 | 1653 |
| 304 | 20231109 | 141000 | 11672787150 | 30100 | 30050 | 30150 | 30050 | 653 |
| 305 | 20231109 | 140900 | 11653125250 | 30000 | 29900 | 30000 | 29900 | 980 |
| 306 | 20231109 | 140800 | 11623739050 | 29950 | 29750 | 29950 | 29750 | 938 |
| 307 | 20231109 | 140700 | 11595679100 | 29800 | 29750 | 29850 | 29750 | 2064 |
| 308 | 20231109 | 140600 | 11534158650 | 29800 | 29750 | 29800 | 29750 | 315 |
| 309 | 20231109 | 140500 | 11524778100 | 29750 | 29750 | 29800 | 29750 | 827 |
| 310 | 20231109 | 140400 | 11500169800 | 29750 | 29800 | 29800 | 29750 | 428 |
| 311 | 20231109 | 140300 | 11487421650 | 29800 | 29750 | 29850 | 29750 | 313 |
| 312 | 20231109 | 140200 | 11478089650 | 29800 | 29800 | 29850 | 29750 | 934 |
| 313 | 20231109 | 140100 | 11450259350 | 29800 | 29900 | 29900 | 29750 | 849 |
| 314 | 20231109 | 140000 | 11424958650 | 29850 | 29800 | 29900 | 29750 | 258 |
| 315 | 20231109 | 135900 | 11417264100 | 29800 | 29800 | 29900 | 29800 | 349 |
| 316 | 20231109 | 135800 | 11406855150 | 29800 | 29900 | 29900 | 29800 | 1517 |
| 317 | 20231109 | 135700 | 11361586100 | 29850 | 29850 | 29900 | 29800 | 549 |
| 318 | 20231109 | 135600 | 11345194950 | 29850 | 29700 | 29900 | 29700 | 1166 |
| 319 | 20231109 | 135500 | 11310441600 | 29700 | 29700 | 29750 | 29700 | 285 |
| 320 | 20231109 | 135400 | 11301972000 | 29750 | 29750 | 29750 | 29700 | 643 |
| 321 | 20231109 | 135300 | 11282851200 | 29750 | 29750 | 29800 | 29750 | 441 |
| 322 | 20231109 | 135200 | 11269727750 | 29800 | 29750 | 29800 | 29700 | 776 |
| 323 | 20231109 | 135100 | 11246635950 | 29750 | 29750 | 29800 | 29750 | 648 |
| 324 | 20231109 | 135000 | 11227353400 | 29750 | 29800 | 29850 | 29750 | 2031 |
| 325 | 20231109 | 134900 | 11166922550 | 29750 | 29750 | 29800 | 29750 | 375 |
| 326 | 20231109 | 134800 | 11155758000 | 29800 | 29850 | 29850 | 29750 | 1428 |
| 327 | 20231109 | 134700 | 11113207900 | 29800 | 29850 | 29900 | 29800 | 763 |
| 328 | 20231109 | 134600 | 11090462600 | 29850 | 29800 | 29900 | 29800 | 719 |
| 329 | 20231109 | 134500 | 11069009750 | 29800 | 29850 | 29900 | 29800 | 1499 |
| 330 | 20231109 | 134400 | 11024274300 | 29850 | 29900 | 29900 | 29850 | 4529 |
| 331 | 20231109 | 134300 | 10888895350 | 29900 | 29950 | 29950 | 29900 | 305 |
| 332 | 20231109 | 134200 | 10879770800 | 29950 | 30000 | 30000 | 29900 | 923 |
| 333 | 20231109 | 134100 | 10852136100 | 30000 | 29900 | 30000 | 29900 | 721 |
| 334 | 20231109 | 134000 | 10830548450 | 29900 | 30000 | 30000 | 29900 | 699 |
| 335 | 20231109 | 133900 | 10809630000 | 30000 | 29950 | 30000 | 29900 | 2928 |
| 336 | 20231109 | 133800 | 10721983200 | 30000 | 30000 | 30000 | 29950 | 258 |
| 337 | 20231109 | 133700 | 10714248450 | 30000 | 30000 | 30050 | 29950 | 1565 |
| 338 | 20231109 | 133600 | 10667303250 | 30000 | 30050 | 30100 | 30000 | 338 |
| 339 | 20231109 | 133500 | 10657156750 | 30000 | 30100 | 30100 | 30000 | 2298 |
| 340 | 20231109 | 133400 | 10588124200 | 30100 | 30100 | 30100 | 30050 | 422 |
| 341 | 20231109 | 133300 | 10575428250 | 30050 | 30100 | 30150 | 30050 | 534 |
| 342 | 20231109 | 133200 | 10559353550 | 30150 | 30200 | 30200 | 30100 | 561 |
| 343 | 20231109 | 133100 | 10542434850 | 30150 | 30250 | 30250 | 30150 | 217 |
| 344 | 20231109 | 133000 | 10535873800 | 30200 | 30200 | 30250 | 30150 | 394 |
| 345 | 20231109 | 132900 | 10523967300 | 30200 | 30200 | 30250 | 30150 | 366 |
| 346 | 20231109 | 132800 | 10512909350 | 30150 | 30150 | 30200 | 30150 | 304 |
| 347 | 20231109 | 132700 | 10503734750 | 30150 | 30250 | 30250 | 30150 | 1295 |
| 348 | 20231109 | 132600 | 10464621300 | 30200 | 30300 | 30300 | 30200 | 1697 |
| 349 | 20231109 | 132500 | 10413277850 | 30300 | 30350 | 30350 | 30250 | 1748 |
| 350 | 20231109 | 132400 | 10360295250 | 30350 | 30400 | 30400 | 30300 | 1055 |
| 351 | 20231109 | 132300 | 10328280350 | 30350 | 30400 | 30400 | 30350 | 367 |
| 352 | 20231109 | 132200 | 10317129400 | 30400 | 30300 | 30400 | 30300 | 614 |
| 353 | 20231109 | 132100 | 10298501800 | 30300 | 30300 | 30350 | 30300 | 625 |
| 354 | 20231109 | 132000 | 10279551150 | 30300 | 30350 | 30400 | 30250 | 1998 |
| 355 | 20231109 | 131900 | 10219001800 | 30350 | 30350 | 30350 | 30300 | 2026 |
| 356 | 20231109 | 131800 | 10157521700 | 30350 | 30350 | 30350 | 30300 | 2141 |
| 357 | 20231109 | 131700 | 10092610650 | 30350 | 30350 | 30400 | 30250 | 1995 |
| 358 | 20231109 | 131600 | 10032064100 | 30350 | 30150 | 30350 | 30150 | 3339 |
| 359 | 20231109 | 131500 | 9930933050 | 30150 | 30200 | 30200 | 30150 | 460 |
| 360 | 20231109 | 131400 | 9917048850 | 30150 | 30050 | 30200 | 30050 | 201 |
| 361 | 20231109 | 131300 | 9910995550 | 30200 | 30000 | 30200 | 29950 | 1486 |
| 362 | 20231109 | 131200 | 9866336450 | 30050 | 30050 | 30050 | 29950 | 1251 |
| 363 | 20231109 | 131100 | 9828833300 | 30000 | 30000 | 30050 | 30000 | 298 |
| 364 | 20231109 | 131000 | 9819887400 | 30050 | 30000 | 30050 | 30000 | 545 |
| 365 | 20231109 | 130900 | 9803524650 | 30000 | 30000 | 30050 | 30000 | 521 |
| 366 | 20231109 | 130800 | 9787877550 | 30050 | 30050 | 30050 | 30000 | 211 |
| 367 | 20231109 | 130700 | 9781545100 | 30000 | 30050 | 30050 | 30000 | 204 |
| 368 | 20231109 | 130600 | 9775421250 | 30000 | 30050 | 30050 | 30000 | 228 |
| 369 | 20231109 | 130500 | 9768572650 | 30000 | 30000 | 30050 | 30000 | 366 |
| 370 | 20231109 | 130400 | 9757590800 | 30000 | 30050 | 30050 | 30000 | 99 |
| 371 | 20231109 | 130300 | 9754619550 | 30050 | 30050 | 30050 | 30000 | 242 |
| 372 | 20231109 | 130200 | 9747356450 | 30050 | 30050 | 30050 | 30050 | 219 |
| 373 | 20231109 | 130100 | 9740775500 | 30050 | 30050 | 30100 | 30050 | 268 |
| 374 | 20231109 | 130000 | 9732721250 | 30050 | 30050 | 30100 | 30000 | 254 |
| 375 | 20231109 | 125900 | 9725091700 | 30050 | 30100 | 30100 | 30050 | 342 |
| 376 | 20231109 | 125800 | 9714799950 | 30100 | 30050 | 30100 | 30050 | 137 |
| 377 | 20231109 | 125700 | 9710681900 | 30100 | 30050 | 30100 | 30000 | 108 |
| 378 | 20231109 | 125600 | 9707437100 | 30050 | 30050 | 30100 | 30050 | 113 |
| 379 | 20231109 | 125500 | 9704040400 | 30050 | 30050 | 30050 | 30050 | 192 |
| 380 | 20231109 | 125400 | 9698270800 | 30000 | 30050 | 30050 | 30000 | 42 |
| 381 | 20231109 | 125300 | 9697009900 | 30050 | 30050 | 30050 | 30000 | 70 |
| 382 | 20231109 | 125200 | 9694907500 | 30050 | 30050 | 30100 | 30050 | 188 |
| 383 | 20231109 | 125100 | 9689252950 | 30050 | 30050 | 30050 | 29950 | 1280 |
| 384 | 20231109 | 125000 | 9650838450 | 30050 | 30050 | 30100 | 30050 | 389 |
| 385 | 20231109 | 124900 | 9639146550 | 30100 | 30100 | 30100 | 30050 | 226 |
| 386 | 20231109 | 124800 | 9632350450 | 30000 | 30050 | 30050 | 30000 | 373 |
| 387 | 20231109 | 124700 | 9621144050 | 30050 | 30050 | 30100 | 30050 | 480 |
| 388 | 20231109 | 124600 | 9606717300 | 30050 | 30100 | 30100 | 30050 | 137 |
| 389 | 20231109 | 124500 | 9602600100 | 30100 | 30100 | 30100 | 30050 | 458 |
| 390 | 20231109 | 124400 | 9588815400 | 30050 | 30100 | 30100 | 30050 | 84 |
| 391 | 20231109 | 124300 | 9586290600 | 30100 | 30050 | 30100 | 30050 | 34 |
| 392 | 20231109 | 124200 | 9585267550 | 30050 | 30100 | 30150 | 30050 | 109 |
| 393 | 20231109 | 124100 | 9581983700 | 30100 | 30150 | 30150 | 29950 | 926 |
| 394 | 20231109 | 124000 | 9554218050 | 30150 | 30150 | 30150 | 29950 | 1136 |
| 395 | 20231109 | 123900 | 9520114200 | 30150 | 30150 | 30150 | 30100 | 356 |
| 396 | 20231109 | 123800 | 9509385900 | 30150 | 30100 | 30150 | 30100 | 299 |
| 397 | 20231109 | 123700 | 9500375800 | 30150 | 30150 | 30150 | 30100 | 225 |
| 398 | 20231109 | 123600 | 9493596250 | 30150 | 30150 | 30150 | 30100 | 222 |
| 399 | 20231109 | 123500 | 9486907750 | 30150 | 30150 | 30200 | 30150 | 164 |
| 400 | 20231109 | 123400 | 9481959400 | 30150 | 30200 | 30200 | 30150 | 312 |
| 401 | 20231109 | 123300 | 9472546500 | 30200 | 30200 | 30200 | 30100 | 102 |
| 402 | 20231109 | 123200 | 9469468350 | 30200 | 30200 | 30200 | 30100 | 335 |
| 403 | 20231109 | 123100 | 9459363550 | 30200 | 30150 | 30200 | 30150 | 71 |
| 404 | 20231109 | 123000 | 9457219800 | 30150 | 30150 | 30200 | 30150 | 227 |
| 405 | 20231109 | 122900 | 9450369200 | 30150 | 30150 | 30150 | 30100 | 147 |
| 406 | 20231109 | 122800 | 9445938200 | 30150 | 30100 | 30150 | 30100 | 110 |
| 407 | 20231109 | 122700 | 9442622200 | 30200 | 30100 | 30200 | 30050 | 158 |
| 408 | 20231109 | 122600 | 9437861300 | 30200 | 30200 | 30200 | 30000 | 597 |
| 409 | 20231109 | 122500 | 9419913700 | 30250 | 30150 | 30250 | 30100 | 814 |
| 410 | 20231109 | 122400 | 9395400900 | 30150 | 30200 | 30200 | 30150 | 84 |
| 411 | 20231109 | 122300 | 9392866850 | 30200 | 30100 | 30200 | 30100 | 195 |
| 412 | 20231109 | 122200 | 9386982500 | 30150 | 30150 | 30150 | 30100 | 130 |
| 413 | 20231109 | 122100 | 9383064500 | 30100 | 30100 | 30100 | 30050 | 657 |
| 414 | 20231109 | 122000 | 9363305400 | 30100 | 30100 | 30100 | 30050 | 198 |
| 415 | 20231109 | 121900 | 9357347250 | 30100 | 29950 | 30150 | 29900 | 1384 |
| 416 | 20231109 | 121800 | 9315899350 | 30000 | 30150 | 30200 | 30000 | 2440 |
| 417 | 20231109 | 121700 | 9242553800 | 30200 | 30150 | 30200 | 30150 | 221 |
| 418 | 20231109 | 121600 | 9235888950 | 30200 | 30100 | 30200 | 30100 | 478 |
| 419 | 20231109 | 121500 | 9221474550 | 30100 | 30100 | 30100 | 30050 | 137 |
| 420 | 20231109 | 121400 | 9217352200 | 30050 | 30100 | 30100 | 30050 | 155 |
| 421 | 20231109 | 121300 | 9212689300 | 30100 | 30150 | 30150 | 30100 | 184 |
| 422 | 20231109 | 121200 | 9207145750 | 30150 | 30150 | 30200 | 30000 | 147 |
| 423 | 20231109 | 121100 | 9202720800 | 30200 | 30100 | 30200 | 30000 | 278 |
| 424 | 20231109 | 121000 | 9194343000 | 30100 | 30000 | 30100 | 29950 | 2494 |
| 425 | 20231109 | 120900 | 9119516800 | 29950 | 29950 | 30000 | 29950 | 513 |
| 426 | 20231109 | 120800 | 9104145100 | 30000 | 30100 | 30150 | 29950 | 9548 |
| 427 | 20231109 | 120700 | 8817525400 | 30100 | 30200 | 30200 | 30100 | 1480 |
| 428 | 20231109 | 120600 | 8772922000 | 30200 | 30250 | 30250 | 30150 | 89 |
| 429 | 20231109 | 120500 | 8770236500 | 30250 | 30250 | 30250 | 30150 | 1509 |
| 430 | 20231109 | 120400 | 8724640550 | 30300 | 30300 | 30300 | 30250 | 110 |
| 431 | 20231109 | 120300 | 8721308600 | 30300 | 30350 | 30350 | 30250 | 254 |
| 432 | 20231109 | 120200 | 8713613950 | 30350 | 30350 | 30400 | 30300 | 168 |
| 433 | 20231109 | 120100 | 8708518050 | 30400 | 30400 | 30400 | 30350 | 245 |
| 434 | 20231109 | 120000 | 8701078850 | 30400 | 30400 | 30450 | 30350 | 112 |
| 435 | 20231109 | 115900 | 8697674050 | 30400 | 30400 | 30400 | 30400 | 140 |
| 436 | 20231109 | 115800 | 8693418050 | 30350 | 30350 | 30350 | 30300 | 183 |
| 437 | 20231109 | 115700 | 8687865050 | 30350 | 30350 | 30350 | 30300 | 70 |
| 438 | 20231109 | 115600 | 8685741700 | 30350 | 30300 | 30350 | 30300 | 101 |
| 439 | 20231109 | 115500 | 8682676950 | 30300 | 30400 | 30450 | 30300 | 756 |
| 440 | 20231109 | 115400 | 8659736900 | 30400 | 30400 | 30400 | 30350 | 443 |
| 441 | 20231109 | 115300 | 8646287850 | 30400 | 30400 | 30400 | 30400 | 110 |
| 442 | 20231109 | 115200 | 8642943850 | 30400 | 30400 | 30450 | 30400 | 252 |
| 443 | 20231109 | 115100 | 8635281700 | 30400 | 30400 | 30450 | 30350 | 276 |
| 444 | 20231109 | 115000 | 8626885300 | 30400 | 30400 | 30400 | 30400 | 170 |
| 445 | 20231109 | 114900 | 8621717300 | 30400 | 30400 | 30400 | 30400 | 339 |
| 446 | 20231109 | 114800 | 8611411700 | 30400 | 30400 | 30450 | 30350 | 392 |
| 447 | 20231109 | 114700 | 8599494950 | 30400 | 30350 | 30400 | 30350 | 1274 |
| 448 | 20231109 | 114600 | 8560765600 | 30350 | 30300 | 30400 | 30300 | 233 |
| 449 | 20231109 | 114500 | 8553695150 | 30400 | 30350 | 30400 | 30250 | 580 |
| 450 | 20231109 | 114400 | 8536115300 | 30350 | 30350 | 30400 | 30350 | 312 |
| 451 | 20231109 | 114300 | 8526644800 | 30350 | 30400 | 30400 | 30350 | 198 |
| 452 | 20231109 | 114200 | 8520631900 | 30400 | 30350 | 30400 | 30350 | 73 |
| 453 | 20231109 | 114100 | 8518414700 | 30400 | 30400 | 30400 | 30350 | 235 |
| 454 | 20231109 | 114000 | 8511271000 | 30400 | 30350 | 30400 | 30350 | 107 |
| 455 | 20231109 | 113900 | 8508021100 | 30400 | 30400 | 30400 | 30350 | 287 |
| 456 | 20231109 | 113800 | 8499306800 | 30400 | 30400 | 30400 | 30350 | 74 |
| 457 | 20231109 | 113700 | 8497058400 | 30350 | 30300 | 30400 | 30200 | 455 |
| 458 | 20231109 | 113600 | 8483286750 | 30350 | 30350 | 30350 | 30200 | 495 |
| 459 | 20231109 | 113500 | 8468271000 | 30350 | 30250 | 30350 | 30200 | 1046 |
| 460 | 20231109 | 113400 | 8436603950 | 30250 | 30150 | 30250 | 30100 | 1433 |
| 461 | 20231109 | 113300 | 8393378450 | 30150 | 30150 | 30150 | 30100 | 83 |
| 462 | 20231109 | 113200 | 8390877200 | 30150 | 30150 | 30150 | 30150 | 156 |
| 463 | 20231109 | 113100 | 8386173800 | 30200 | 30100 | 30200 | 30100 | 83 |
| 464 | 20231109 | 113000 | 8383669850 | 30100 | 30100 | 30200 | 30050 | 521 |
| 465 | 20231109 | 112900 | 8367966100 | 30100 | 30100 | 30150 | 30100 | 200 |
| 466 | 20231109 | 112800 | 8361942150 | 30100 | 30150 | 30150 | 30100 | 580 |
| 467 | 20231109 | 112700 | 8344479000 | 30150 | 30150 | 30200 | 30100 | 413 |
| 468 | 20231109 | 112600 | 8332021350 | 30150 | 30100 | 30150 | 30100 | 534 |
| 469 | 20231109 | 112500 | 8315938350 | 30150 | 30200 | 30200 | 30100 | 194 |
| 470 | 20231109 | 112400 | 8310094600 | 30100 | 30150 | 30150 | 30100 | 860 |
| 471 | 20231109 | 112300 | 8284183800 | 30150 | 30150 | 30150 | 30100 | 687 |
| 472 | 20231109 | 112200 | 8263486350 | 30150 | 30200 | 30200 | 30150 | 64 |
| 473 | 20231109 | 112100 | 8261555650 | 30200 | 30200 | 30200 | 30100 | 646 |
| 474 | 20231109 | 112000 | 8242075100 | 30200 | 30200 | 30250 | 30150 | 491 |
| 475 | 20231109 | 111900 | 8227245150 | 30250 | 30250 | 30250 | 30250 | 363 |
| 476 | 20231109 | 111800 | 8216264400 | 30200 | 30150 | 30250 | 30150 | 1962 |
| 477 | 20231109 | 111700 | 8157009500 | 30150 | 30150 | 30200 | 30150 | 605 |
| 478 | 20231109 | 111600 | 8138754500 | 30150 | 30100 | 30200 | 30100 | 365 |
| 479 | 20231109 | 111500 | 8127756550 | 30100 | 30100 | 30150 | 30050 | 1438 |
| 480 | 20231109 | 111400 | 8084428250 | 30100 | 30100 | 30100 | 30050 | 451 |
| 481 | 20231109 | 111300 | 8070860200 | 30100 | 30100 | 30100 | 30050 | 251 |
| 482 | 20231109 | 111200 | 8063312450 | 30100 | 30100 | 30100 | 30000 | 224 |
| 483 | 20231109 | 111100 | 8056582050 | 30100 | 30100 | 30150 | 30050 | 241 |
| 484 | 20231109 | 111000 | 8049333250 | 30150 | 30100 | 30150 | 30000 | 858 |
| 485 | 20231109 | 110900 | 8023559900 | 30150 | 30100 | 30150 | 30100 | 254 |
| 486 | 20231109 | 110800 | 8015906200 | 30100 | 30150 | 30150 | 30100 | 242 |
| 487 | 20231109 | 110700 | 8008616950 | 30150 | 30100 | 30150 | 30100 | 388 |
| 488 | 20231109 | 110600 | 7996936350 | 30100 | 30100 | 30100 | 30050 | 207 |
| 489 | 20231109 | 110500 | 7990708150 | 30100 | 30050 | 30150 | 30050 | 299 |
| 490 | 20231109 | 110400 | 7981706100 | 30050 | 30050 | 30100 | 30000 | 410 |
| 491 | 20231109 | 110300 | 7969387500 | 30050 | 30050 | 30100 | 30000 | 259 |
| 492 | 20231109 | 110200 | 7961612400 | 30100 | 30000 | 30100 | 29950 | 867 |
| 493 | 20231109 | 110100 | 7935596400 | 30000 | 29950 | 30000 | 29950 | 843 |
| 494 | 20231109 | 110000 | 7910343800 | 29950 | 30000 | 30000 | 29950 | 1583 |
| 495 | 20231109 | 105900 | 7862924550 | 30000 | 30000 | 30000 | 29950 | 640 |
| 496 | 20231109 | 105800 | 7843747450 | 30000 | 30000 | 30100 | 30000 | 342 |
| 497 | 20231109 | 105700 | 7833480700 | 30000 | 30000 | 30050 | 29950 | 599 |
| 498 | 20231109 | 105600 | 7815496450 | 29950 | 30000 | 30100 | 29950 | 1581 |
| 499 | 20231109 | 105500 | 7768063600 | 30000 | 30100 | 30100 | 30000 | 1866 |
| 500 | 20231109 | 105400 | 7712074050 | 30150 | 30150 | 30200 | 30050 | 1944 |
| 501 | 20231109 | 105300 | 7653522400 | 30200 | 30200 | 30200 | 30150 | 783 |
| 502 | 20231109 | 105200 | 7629879700 | 30200 | 30200 | 30250 | 30150 | 733 |
| 503 | 20231109 | 105100 | 7607754050 | 30200 | 30100 | 30200 | 30050 | 459 |
| 504 | 20231109 | 105000 | 7593931650 | 30150 | 30050 | 30150 | 30000 | 584 |
| 505 | 20231109 | 104900 | 7576384000 | 30050 | 30050 | 30150 | 30050 | 2472 |
| 506 | 20231109 | 104800 | 7501979700 | 30050 | 30200 | 30200 | 30000 | 846 |
| 507 | 20231109 | 104700 | 7476557750 | 30200 | 30150 | 30200 | 30000 | 2071 |
| 508 | 20231109 | 104600 | 7414278700 | 30100 | 30150 | 30200 | 30100 | 4414 |
| 509 | 20231109 | 104500 | 7281307950 | 30150 | 30150 | 30250 | 30150 | 540 |
| 510 | 20231109 | 104400 | 7265017800 | 30150 | 30300 | 30300 | 30150 | 945 |
| 511 | 20231109 | 104300 | 7236471200 | 30300 | 30200 | 30300 | 30200 | 528 |
| 512 | 20231109 | 104200 | 7220509950 | 30200 | 30200 | 30200 | 30150 | 469 |
| 513 | 20231109 | 104100 | 7206355450 | 30200 | 30200 | 30250 | 30150 | 540 |
| 514 | 20231109 | 104000 | 7190054800 | 30200 | 30350 | 30350 | 30200 | 1465 |
| 515 | 20231109 | 103900 | 7145736200 | 30350 | 30350 | 30400 | 30300 | 767 |
| 516 | 20231109 | 103800 | 7122468200 | 30350 | 30300 | 30400 | 30300 | 428 |
| 517 | 20231109 | 103700 | 7109480100 | 30300 | 30400 | 30500 | 30250 | 646 |
| 518 | 20231109 | 103600 | 7089847200 | 30400 | 30500 | 30600 | 30250 | 1927 |
| 519 | 20231109 | 103500 | 7031207550 | 30450 | 30550 | 30600 | 30450 | 1327 |
| 520 | 20231109 | 103400 | 6990678050 | 30550 | 30500 | 30600 | 30500 | 2257 |
| 521 | 20231109 | 103300 | 6921800950 | 30500 | 30400 | 30500 | 30350 | 3129 |
| 522 | 20231109 | 103200 | 6826645600 | 30400 | 30400 | 30400 | 30350 | 1347 |
| 523 | 20231109 | 103100 | 6785743950 | 30400 | 30350 | 30400 | 30350 | 1117 |
| 524 | 20231109 | 103000 | 6751811550 | 30350 | 30350 | 30350 | 30250 | 1124 |
| 525 | 20231109 | 102900 | 6717719050 | 30300 | 30350 | 30350 | 30250 | 663 |
| 526 | 20231109 | 102800 | 6697629400 | 30350 | 30300 | 30350 | 30300 | 867 |
| 527 | 20231109 | 102700 | 6671351000 | 30300 | 30250 | 30300 | 30200 | 1559 |
| 528 | 20231109 | 102600 | 6624160000 | 30250 | 30150 | 30250 | 30100 | 1270 |
| 529 | 20231109 | 102500 | 6585861750 | 30150 | 30150 | 30200 | 30100 | 1778 |
| 530 | 20231109 | 102400 | 6532330750 | 30150 | 30200 | 30200 | 30100 | 2569 |
| 531 | 20231109 | 102300 | 6454937500 | 30200 | 30200 | 30200 | 30150 | 1148 |
| 532 | 20231109 | 102200 | 6420279650 | 30200 | 30100 | 30200 | 30100 | 1917 |
| 533 | 20231109 | 102100 | 6362485750 | 30100 | 30000 | 30100 | 30000 | 2893 |
| 534 | 20231109 | 102000 | 6275484000 | 30000 | 30000 | 30000 | 29950 | 861 |
| 535 | 20231109 | 101900 | 6249662450 | 30000 | 29950 | 30000 | 29900 | 2608 |
| 536 | 20231109 | 101800 | 6171564350 | 29950 | 29950 | 29950 | 29900 | 751 |
| 537 | 20231109 | 101700 | 6149107400 | 29950 | 29950 | 30000 | 29950 | 1347 |
| 538 | 20231109 | 101600 | 6108757150 | 29950 | 29850 | 29950 | 29800 | 1569 |
| 539 | 20231109 | 101500 | 6061873350 | 29800 | 29750 | 29800 | 29700 | 498 |
| 540 | 20231109 | 101400 | 6047059400 | 29750 | 29850 | 29850 | 29650 | 1244 |
| 541 | 20231109 | 101300 | 6010109250 | 29850 | 29750 | 29850 | 29700 | 698 |
| 542 | 20231109 | 101200 | 5989321950 | 29750 | 29800 | 29850 | 29700 | 4710 |
| 543 | 20231109 | 101100 | 5849062350 | 29800 | 29700 | 29800 | 29700 | 2456 |
| 544 | 20231109 | 101000 | 5775959300 | 29750 | 29350 | 29800 | 29350 | 3875 |
| 545 | 20231109 | 100900 | 5661242900 | 29350 | 29350 | 29450 | 29350 | 1248 |
| 546 | 20231109 | 100800 | 5624586500 | 29350 | 29400 | 29450 | 29350 | 1325 |
| 547 | 20231109 | 100700 | 5585652400 | 29400 | 29400 | 29500 | 29400 | 1106 |
| 548 | 20231109 | 100600 | 5553109800 | 29400 | 29450 | 29500 | 29350 | 1008 |
| 549 | 20231109 | 100500 | 5523462350 | 29500 | 29550 | 29650 | 29250 | 10142 |
| 550 | 20231109 | 100400 | 5225273950 | 29550 | 29500 | 29600 | 29450 | 2096 |
| 551 | 20231109 | 100300 | 5163436600 | 29550 | 29600 | 29700 | 29450 | 4548 |
| 552 | 20231109 | 100200 | 5029178750 | 29650 | 29500 | 29700 | 29500 | 3355 |
| 553 | 20231109 | 100100 | 4930105100 | 29700 | 29600 | 29750 | 29550 | 3323 |
| 554 | 20231109 | 100000 | 4831776150 | 29550 | 29550 | 29650 | 29500 | 2296 |
| 555 | 20231109 | 095900 | 4763859500 | 29600 | 29450 | 29600 | 29300 | 4716 |
| 556 | 20231109 | 095800 | 4624852100 | 29350 | 29550 | 29550 | 29350 | 6365 |
| 557 | 20231109 | 095700 | 4437724600 | 29500 | 29700 | 29750 | 29450 | 10756 |
| 558 | 20231109 | 095600 | 4119853850 | 29750 | 29750 | 29850 | 29750 | 2500 |
| 559 | 20231109 | 095500 | 4045415650 | 29700 | 29650 | 29750 | 29600 | 3644 |
| 560 | 20231109 | 095400 | 3937317600 | 29650 | 29600 | 29700 | 29550 | 3797 |
| 561 | 20231109 | 095300 | 3824886750 | 29550 | 29550 | 29700 | 29500 | 5768 |
| 562 | 20231109 | 095200 | 3654531900 | 29550 | 29600 | 29700 | 29550 | 7486 |
| 563 | 20231109 | 095100 | 3432890950 | 29500 | 29600 | 29650 | 29450 | 8076 |
| 564 | 20231109 | 095000 | 3194374050 | 29600 | 29850 | 29850 | 29600 | 5824 |
| 565 | 20231109 | 094900 | 3021694400 | 29800 | 29800 | 29850 | 29700 | 3356 |
| 566 | 20231109 | 094800 | 2921846650 | 29800 | 29950 | 30000 | 29750 | 6157 |
| 567 | 20231109 | 094700 | 2737935700 | 29950 | 29950 | 30000 | 29950 | 2063 |
| 568 | 20231109 | 094600 | 2676116650 | 29950 | 30050 | 30050 | 29950 | 4688 |
| 569 | 20231109 | 094500 | 2535406700 | 30100 | 30150 | 30150 | 30050 | 3724 |
| 570 | 20231109 | 094400 | 2423382900 | 30150 | 30100 | 30150 | 30050 | 889 |
| 571 | 20231109 | 094300 | 2396628050 | 30100 | 30250 | 30250 | 30100 | 4852 |
| 572 | 20231109 | 094200 | 2250296000 | 30200 | 30300 | 30400 | 30200 | 3696 |
| 573 | 20231109 | 094100 | 2138352800 | 30300 | 30450 | 30450 | 30250 | 4368 |
| 574 | 20231109 | 094000 | 2005874600 | 30500 | 30350 | 30500 | 30300 | 1275 |
| 575 | 20231109 | 093900 | 1967222700 | 30350 | 30350 | 30400 | 30300 | 2412 |
| 576 | 20231109 | 093800 | 1894127500 | 30300 | 30550 | 30600 | 30300 | 1841 |
| 577 | 20231109 | 093700 | 1838093500 | 30550 | 30450 | 30700 | 30450 | 2941 |
| 578 | 20231109 | 093600 | 1748119000 | 30450 | 30300 | 30500 | 30300 | 1576 |
| 579 | 20231109 | 093500 | 1700122400 | 30350 | 30350 | 30350 | 30300 | 824 |
| 580 | 20231109 | 093400 | 1675148050 | 30350 | 30450 | 30450 | 30300 | 1371 |
| 581 | 20231109 | 093300 | 1633550750 | 30450 | 30400 | 30500 | 30350 | 382 |
| 582 | 20231109 | 093200 | 1621923500 | 30400 | 30550 | 30600 | 30400 | 988 |
| 583 | 20231109 | 093100 | 1591806850 | 30550 | 30300 | 30550 | 30300 | 1346 |
| 584 | 20231109 | 093000 | 1550839050 | 30350 | 30400 | 30400 | 30300 | 1138 |
| 585 | 20231109 | 092900 | 1516300100 | 30450 | 30450 | 30500 | 30350 | 2133 |
| 586 | 20231109 | 092800 | 1451440800 | 30500 | 30550 | 30600 | 30450 | 2191 |
| 587 | 20231109 | 092700 | 1384553500 | 30550 | 30500 | 30550 | 30500 | 1468 |
| 588 | 20231109 | 092600 | 1339759150 | 30550 | 30550 | 30550 | 30500 | 651 |
| 589 | 20231109 | 092500 | 1319873750 | 30550 | 30400 | 30550 | 30350 | 1604 |
| 590 | 20231109 | 092400 | 1271078500 | 30400 | 30550 | 30600 | 30400 | 2106 |
| 591 | 20231109 | 092300 | 1206894250 | 30550 | 30750 | 30750 | 30550 | 3160 |
| 592 | 20231109 | 092200 | 1110130400 | 30750 | 30700 | 30850 | 30700 | 800 |
| 593 | 20231109 | 092100 | 1085509300 | 30700 | 30700 | 30750 | 30650 | 1327 |
| 594 | 20231109 | 092000 | 1044779600 | 30750 | 30850 | 30850 | 30750 | 2200 |
| 595 | 20231109 | 091900 | 977067650 | 30850 | 30900 | 31050 | 30850 | 1414 |
| 596 | 20231109 | 091800 | 933359050 | 30900 | 31050 | 31100 | 30900 | 1761 |
| 597 | 20231109 | 091700 | 878821650 | 31050 | 30850 | 31100 | 30800 | 1526 |
| 598 | 20231109 | 091600 | 831579600 | 30850 | 30850 | 30900 | 30750 | 1473 |
| 599 | 20231109 | 091500 | 786158950 | 30750 | 30750 | 30850 | 30700 | 1071 |
| 600 | 20231109 | 091400 | 753213100 | 30750 | 30600 | 30750 | 30600 | 933 |
| 601 | 20231109 | 091300 | 724574750 | 30500 | 30550 | 30650 | 30500 | 1512 |
| 602 | 20231109 | 091200 | 678404450 | 30450 | 30750 | 30850 | 30450 | 3147 |
| 603 | 20231109 | 091100 | 582236450 | 30700 | 30700 | 30850 | 30650 | 3272 |
| 604 | 20231109 | 091000 | 481808450 | 30700 | 30850 | 30850 | 30700 | 1759 |
| 605 | 20231109 | 090900 | 427666450 | 30800 | 31050 | 31050 | 30800 | 1018 |
| 606 | 20231109 | 090800 | 396163250 | 30950 | 31100 | 31100 | 30900 | 1321 |
| 607 | 20231109 | 090700 | 355217900 | 31100 | 30850 | 31100 | 30800 | 1235 |
| 608 | 20231109 | 090600 | 316932250 | 30800 | 30950 | 31000 | 30800 | 553 |
| 609 | 20231109 | 090500 | 299881950 | 30800 | 31000 | 31050 | 30800 | 1385 |
| 610 | 20231109 | 090400 | 257114500 | 31000 | 30800 | 31000 | 30750 | 2824 |
| 611 | 20231109 | 090300 | 169997150 | 30850 | 31000 | 31000 | 30800 | 2487 |
| 612 | 20231109 | 090200 | 93111900 | 31050 | 30950 | 31200 | 30950 | 487 |
| 613 | 20231109 | 090100 | 77998800 | 30750 | 31300 | 31350 | 30750 | 976 |
| 614 | 20231109 | 090000 | 47623600 | 31300 | 31100 | 31300 | 30600 | 1515 |