33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 3 | 20231107 | 191900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20231107 | 191800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20231107 | 191700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20231107 | 191600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20231107 | 191500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20231107 | 191400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20231107 | 191300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20231107 | 191200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20231107 | 191100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20231107 | 191000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20231107 | 190900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20231107 | 190800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20231107 | 190700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20231107 | 190600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20231107 | 190500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20231107 | 190400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20231107 | 190300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20231107 | 190200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20231107 | 190100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20231107 | 190000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20231107 | 185900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20231107 | 185800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20231107 | 185700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20231107 | 185600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20231107 | 185500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20231107 | 185400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20231107 | 185300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20231107 | 185200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20231107 | 185100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20231107 | 185000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 33 | 20231107 | 184900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20231107 | 184800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20231107 | 184700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20231107 | 184600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20231107 | 184500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20231107 | 184400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20231107 | 184300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20231107 | 184200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20231107 | 184100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20231107 | 184000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20231107 | 183900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20231107 | 183800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20231107 | 183700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20231107 | 183600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20231107 | 183500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20231107 | 183400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20231107 | 183300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20231107 | 183200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20231107 | 183100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20231107 | 183000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20231107 | 182900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20231107 | 182800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20231107 | 182700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20231107 | 182600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20231107 | 182500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20231107 | 182400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20231107 | 182300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20231107 | 182200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20231107 | 182100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20231107 | 182000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 63 | 20231107 | 181900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20231107 | 181800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20231107 | 181700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20231107 | 181600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20231107 | 181500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20231107 | 181400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20231107 | 181300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20231107 | 181200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20231107 | 181100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20231107 | 181000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20231107 | 180900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20231107 | 180800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20231107 | 180700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20231107 | 180600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20231107 | 180500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20231107 | 180400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20231107 | 180300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20231107 | 180200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20231107 | 180100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20231107 | 180000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20231107 | 175900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20231107 | 175800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20231107 | 175700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20231107 | 175600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20231107 | 175500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20231107 | 175400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20231107 | 175300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20231107 | 175200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20231107 | 175100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20231107 | 175000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 93 | 20231107 | 174900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20231107 | 174800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20231107 | 174700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20231107 | 174600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20231107 | 174500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20231107 | 174400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20231107 | 174300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20231107 | 174200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20231107 | 174100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20231107 | 174000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20231107 | 173900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20231107 | 173800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20231107 | 173700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20231107 | 173600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20231107 | 173500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20231107 | 173400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20231107 | 173300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20231107 | 173200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20231107 | 173100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20231107 | 173000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20231107 | 172900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20231107 | 172800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20231107 | 172700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20231107 | 172600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20231107 | 172500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20231107 | 172400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20231107 | 172300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20231107 | 172200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20231107 | 172100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20231107 | 172000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 123 | 20231107 | 171900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20231107 | 171800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20231107 | 171700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20231107 | 171600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20231107 | 171500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20231107 | 171400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20231107 | 171300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20231107 | 171200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20231107 | 171100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20231107 | 171000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20231107 | 170900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20231107 | 170800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20231107 | 170700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20231107 | 170600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20231107 | 170500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20231107 | 170400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20231107 | 170300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20231107 | 170200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20231107 | 170100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20231107 | 170000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20231107 | 165900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20231107 | 165800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20231107 | 165700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20231107 | 165600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20231107 | 165500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20231107 | 165400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20231107 | 165300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20231107 | 165200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20231107 | 165100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20231107 | 165000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 153 | 20231107 | 164900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20231107 | 164800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20231107 | 164700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20231107 | 164600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20231107 | 164500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20231107 | 164400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20231107 | 164300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20231107 | 164200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20231107 | 164100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20231107 | 164000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20231107 | 163900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20231107 | 163800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20231107 | 163700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20231107 | 163600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20231107 | 163500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20231107 | 163400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20231107 | 163300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20231107 | 163200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20231107 | 163100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20231107 | 163000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20231107 | 162900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20231107 | 162800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20231107 | 162700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20231107 | 162600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20231107 | 162500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20231107 | 162400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20231107 | 162300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20231107 | 162200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20231107 | 162100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20231107 | 162000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 183 | 20231107 | 161900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20231107 | 161800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20231107 | 161700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20231107 | 161600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20231107 | 161500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20231107 | 161400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20231107 | 161300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20231107 | 161200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20231107 | 161100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20231107 | 161000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20231107 | 160900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20231107 | 160800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20231107 | 160700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20231107 | 160600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20231107 | 160500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20231107 | 160400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20231107 | 160300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20231107 | 160200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20231107 | 160100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20231107 | 160000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20231107 | 155900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20231107 | 155800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20231107 | 155700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20231107 | 155600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20231107 | 155500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20231107 | 155400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20231107 | 155300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20231107 | 155200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20231107 | 155100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20231107 | 155000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 213 | 20231107 | 154900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20231107 | 154800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20231107 | 154700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20231107 | 154600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20231107 | 154500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20231107 | 154400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20231107 | 154300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20231107 | 154200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20231107 | 154100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20231107 | 154000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20231107 | 153900 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20231107 | 153800 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20231107 | 153700 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20231107 | 153600 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20231107 | 153500 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20231107 | 153400 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20231107 | 153300 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20231107 | 153200 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20231107 | 153100 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20231107 | 153000 | 8571881500 | 20900 | 20900 | 20900 | 20900 | 3990 |
| 233 | 20231107 | 152900 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 234 | 20231107 | 152800 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 235 | 20231107 | 152700 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 236 | 20231107 | 152600 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 237 | 20231107 | 152500 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 238 | 20231107 | 152400 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 239 | 20231107 | 152300 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 240 | 20231107 | 152200 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 241 | 20231107 | 152100 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 242 | 20231107 | 152000 | 8488490500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 243 | 20231107 | 151900 | 8488490500 | 20950 | 20950 | 20950 | 20900 | 879 |
| 244 | 20231107 | 151800 | 8470091400 | 20900 | 20950 | 21000 | 20900 | 2594 |
| 245 | 20231107 | 151700 | 8415733950 | 20950 | 20950 | 21050 | 20950 | 470 |
| 246 | 20231107 | 151600 | 8405865750 | 21100 | 21000 | 21100 | 20950 | 3550 |
| 247 | 20231107 | 151500 | 8331290600 | 21000 | 20950 | 21000 | 20950 | 352 |
| 248 | 20231107 | 151400 | 8323914050 | 20950 | 21050 | 21050 | 20950 | 818 |
| 249 | 20231107 | 151300 | 8306773600 | 21000 | 21100 | 21100 | 20950 | 366 |
| 250 | 20231107 | 151200 | 8299084650 | 21100 | 21000 | 21100 | 20950 | 1182 |
| 251 | 20231107 | 151100 | 8274268950 | 21000 | 21000 | 21000 | 20900 | 644 |
| 252 | 20231107 | 151000 | 8260754850 | 20900 | 21000 | 21000 | 20900 | 956 |
| 253 | 20231107 | 150900 | 8240720750 | 21000 | 21050 | 21050 | 20950 | 1856 |
| 254 | 20231107 | 150800 | 8201736850 | 21000 | 20900 | 21050 | 20900 | 1131 |
| 255 | 20231107 | 150700 | 8177990950 | 20950 | 21000 | 21000 | 20900 | 408 |
| 256 | 20231107 | 150600 | 8169445650 | 21000 | 20950 | 21000 | 20900 | 123 |
| 257 | 20231107 | 150500 | 8166867700 | 21000 | 20900 | 21000 | 20900 | 539 |
| 258 | 20231107 | 150400 | 8155564600 | 20950 | 20950 | 20950 | 20900 | 453 |
| 259 | 20231107 | 150300 | 8146079950 | 20900 | 21000 | 21000 | 20900 | 985 |
| 260 | 20231107 | 150200 | 8125447900 | 20950 | 20950 | 20950 | 20950 | 476 |
| 261 | 20231107 | 150100 | 8115475700 | 20950 | 20900 | 20950 | 20900 | 738 |
| 262 | 20231107 | 150000 | 8100029950 | 20900 | 20850 | 20900 | 20850 | 794 |
| 263 | 20231107 | 145900 | 8083450850 | 20900 | 20900 | 20900 | 20850 | 481 |
| 264 | 20231107 | 145800 | 8073415950 | 20950 | 20950 | 20950 | 20850 | 825 |
| 265 | 20231107 | 145700 | 8056172600 | 20900 | 20900 | 20950 | 20850 | 919 |
| 266 | 20231107 | 145600 | 8036971800 | 20900 | 20950 | 20950 | 20850 | 268 |
| 267 | 20231107 | 145500 | 8031375000 | 20900 | 20900 | 20950 | 20900 | 889 |
| 268 | 20231107 | 145400 | 8012782300 | 20900 | 20800 | 20900 | 20800 | 1430 |
| 269 | 20231107 | 145300 | 7982918350 | 20850 | 20900 | 20900 | 20800 | 535 |
| 270 | 20231107 | 145200 | 7971774150 | 20900 | 20800 | 20900 | 20800 | 359 |
| 271 | 20231107 | 145100 | 7964289250 | 20850 | 20900 | 20900 | 20800 | 2323 |
| 272 | 20231107 | 145000 | 7915920750 | 20850 | 20850 | 20900 | 20850 | 188 |
| 273 | 20231107 | 144900 | 7911996650 | 20850 | 20850 | 20900 | 20800 | 1528 |
| 274 | 20231107 | 144800 | 7880126350 | 20850 | 20950 | 20950 | 20800 | 3532 |
| 275 | 20231107 | 144700 | 7806419350 | 20950 | 20950 | 20950 | 20900 | 292 |
| 276 | 20231107 | 144600 | 7800306500 | 20950 | 20950 | 20950 | 20900 | 134 |
| 277 | 20231107 | 144500 | 7797504000 | 20950 | 21000 | 21000 | 20900 | 378 |
| 278 | 20231107 | 144400 | 7789601100 | 20900 | 21050 | 21050 | 20900 | 2804 |
| 279 | 20231107 | 144300 | 7730796350 | 21050 | 21050 | 21200 | 21000 | 2761 |
| 280 | 20231107 | 144200 | 7672550850 | 21000 | 21050 | 21050 | 21000 | 1358 |
| 281 | 20231107 | 144100 | 7643977150 | 21000 | 20950 | 21150 | 20950 | 5904 |
| 282 | 20231107 | 144000 | 7519647050 | 21000 | 20950 | 21050 | 20950 | 957 |
| 283 | 20231107 | 143900 | 7499547800 | 20950 | 20950 | 21050 | 20900 | 1686 |
| 284 | 20231107 | 143800 | 7464177500 | 20950 | 20900 | 20950 | 20900 | 749 |
| 285 | 20231107 | 143700 | 7448503100 | 20900 | 20950 | 20950 | 20900 | 145 |
| 286 | 20231107 | 143600 | 7445470950 | 20950 | 20950 | 20950 | 20900 | 418 |
| 287 | 20231107 | 143500 | 7436718000 | 20900 | 20900 | 20950 | 20850 | 613 |
| 288 | 20231107 | 143400 | 7423906350 | 20850 | 20850 | 20850 | 20800 | 1171 |
| 289 | 20231107 | 143300 | 7399508150 | 20800 | 20800 | 20850 | 20800 | 256 |
| 290 | 20231107 | 143200 | 7394176300 | 20800 | 20800 | 20850 | 20800 | 150 |
| 291 | 20231107 | 143100 | 7391054950 | 20850 | 20850 | 20850 | 20800 | 674 |
| 292 | 20231107 | 143000 | 7377033600 | 20850 | 20850 | 20850 | 20800 | 305 |
| 293 | 20231107 | 142900 | 7370674400 | 20850 | 20750 | 20850 | 20750 | 716 |
| 294 | 20231107 | 142800 | 7355776250 | 20800 | 20750 | 20800 | 20750 | 809 |
| 295 | 20231107 | 142700 | 7338986150 | 20800 | 20800 | 20800 | 20750 | 1101 |
| 296 | 20231107 | 142600 | 7316138850 | 20700 | 20800 | 20800 | 20700 | 3379 |
| 297 | 20231107 | 142500 | 7246036150 | 20800 | 20800 | 20800 | 20750 | 97 |
| 298 | 20231107 | 142400 | 7244022400 | 20750 | 20800 | 20800 | 20750 | 377 |
| 299 | 20231107 | 142300 | 7236195850 | 20750 | 20750 | 20800 | 20750 | 1071 |
| 300 | 20231107 | 142200 | 7213959150 | 20800 | 20750 | 20800 | 20750 | 317 |
| 301 | 20231107 | 142100 | 7207375100 | 20750 | 20750 | 20800 | 20750 | 137 |
| 302 | 20231107 | 142000 | 7204530150 | 20800 | 20750 | 20800 | 20750 | 247 |
| 303 | 20231107 | 141900 | 7199403600 | 20750 | 20800 | 20800 | 20750 | 422 |
| 304 | 20231107 | 141800 | 7190641300 | 20800 | 20750 | 20850 | 20750 | 554 |
| 305 | 20231107 | 141700 | 7179126500 | 20750 | 20850 | 20850 | 20750 | 470 |
| 306 | 20231107 | 141600 | 7169354600 | 20850 | 20800 | 20850 | 20800 | 554 |
| 307 | 20231107 | 141500 | 7157827650 | 20850 | 20900 | 20900 | 20800 | 813 |
| 308 | 20231107 | 141400 | 7140897850 | 20850 | 20800 | 20850 | 20750 | 1388 |
| 309 | 20231107 | 141300 | 7111998950 | 20750 | 20750 | 20800 | 20750 | 704 |
| 310 | 20231107 | 141200 | 7097390100 | 20750 | 20800 | 20800 | 20750 | 261 |
| 311 | 20231107 | 141100 | 7091967800 | 20750 | 20750 | 20800 | 20750 | 609 |
| 312 | 20231107 | 141000 | 7079330150 | 20800 | 20750 | 20800 | 20750 | 156 |
| 313 | 20231107 | 140900 | 7076091900 | 20750 | 20750 | 20800 | 20750 | 166 |
| 314 | 20231107 | 140800 | 7072646550 | 20800 | 20750 | 20800 | 20700 | 1572 |
| 315 | 20231107 | 140700 | 7040024600 | 20750 | 20800 | 20800 | 20750 | 243 |
| 316 | 20231107 | 140600 | 7034974950 | 20800 | 20750 | 20800 | 20750 | 1428 |
| 317 | 20231107 | 140500 | 7005343050 | 20700 | 20850 | 20850 | 20700 | 2714 |
| 318 | 20231107 | 140400 | 6948980250 | 20800 | 20800 | 20850 | 20800 | 392 |
| 319 | 20231107 | 140300 | 6940824800 | 20850 | 20850 | 20850 | 20800 | 123 |
| 320 | 20231107 | 140200 | 6938264400 | 20850 | 20850 | 20850 | 20800 | 254 |
| 321 | 20231107 | 140100 | 6932974150 | 20850 | 20800 | 20850 | 20800 | 1482 |
| 322 | 20231107 | 140000 | 6902132400 | 20800 | 20800 | 20850 | 20800 | 1060 |
| 323 | 20231107 | 135900 | 6880081800 | 20800 | 20750 | 20800 | 20750 | 261 |
| 324 | 20231107 | 135800 | 6874658750 | 20800 | 20750 | 20800 | 20750 | 379 |
| 325 | 20231107 | 135700 | 6866788550 | 20750 | 20800 | 20800 | 20750 | 853 |
| 326 | 20231107 | 135600 | 6849086450 | 20750 | 20750 | 20800 | 20750 | 1110 |
| 327 | 20231107 | 135500 | 6826053100 | 20750 | 20750 | 20800 | 20750 | 1400 |
| 328 | 20231107 | 135400 | 6796998850 | 20750 | 20750 | 20750 | 20700 | 853 |
| 329 | 20231107 | 135300 | 6779333100 | 20750 | 20750 | 20750 | 20700 | 292 |
| 330 | 20231107 | 135200 | 6773287750 | 20700 | 20750 | 20750 | 20700 | 291 |
| 331 | 20231107 | 135100 | 6767257200 | 20750 | 20750 | 20750 | 20700 | 550 |
| 332 | 20231107 | 135000 | 6755860600 | 20750 | 20700 | 20750 | 20700 | 410 |
| 333 | 20231107 | 134900 | 6747366600 | 20750 | 20700 | 20750 | 20700 | 662 |
| 334 | 20231107 | 134800 | 6733661000 | 20700 | 20700 | 20750 | 20700 | 375 |
| 335 | 20231107 | 134700 | 6725894900 | 20750 | 20750 | 20800 | 20750 | 839 |
| 336 | 20231107 | 134600 | 6708484800 | 20750 | 20750 | 20800 | 20750 | 322 |
| 337 | 20231107 | 134500 | 6701802150 | 20750 | 20750 | 20800 | 20750 | 304 |
| 338 | 20231107 | 134400 | 6695491850 | 20750 | 20700 | 20800 | 20700 | 1982 |
| 339 | 20231107 | 134300 | 6654378650 | 20700 | 20750 | 20750 | 20700 | 3042 |
| 340 | 20231107 | 134200 | 6591408300 | 20700 | 20700 | 20750 | 20700 | 489 |
| 341 | 20231107 | 134100 | 6581283750 | 20700 | 20700 | 20700 | 20700 | 71 |
| 342 | 20231107 | 134000 | 6579814050 | 20750 | 20750 | 20750 | 20700 | 588 |
| 343 | 20231107 | 133900 | 6567629000 | 20750 | 20750 | 20750 | 20700 | 113 |
| 344 | 20231107 | 133800 | 6565288750 | 20750 | 20750 | 20800 | 20700 | 1015 |
| 345 | 20231107 | 133700 | 6544226600 | 20800 | 20750 | 20800 | 20750 | 1128 |
| 346 | 20231107 | 133600 | 6520812750 | 20750 | 20800 | 20800 | 20750 | 359 |
| 347 | 20231107 | 133500 | 6513362150 | 20800 | 20800 | 20800 | 20750 | 290 |
| 348 | 20231107 | 133400 | 6507343600 | 20800 | 20750 | 20800 | 20750 | 380 |
| 349 | 20231107 | 133300 | 6499457750 | 20800 | 20800 | 20800 | 20750 | 675 |
| 350 | 20231107 | 133200 | 6485444200 | 20750 | 20800 | 20800 | 20750 | 107 |
| 351 | 20231107 | 133100 | 6483223050 | 20800 | 20800 | 20850 | 20800 | 748 |
| 352 | 20231107 | 133000 | 6467658800 | 20850 | 20850 | 20850 | 20800 | 264 |
| 353 | 20231107 | 132900 | 6462160250 | 20800 | 20850 | 20850 | 20800 | 937 |
| 354 | 20231107 | 132800 | 6442669650 | 20850 | 20800 | 20850 | 20750 | 2279 |
| 355 | 20231107 | 132700 | 6395269050 | 20800 | 20750 | 20800 | 20750 | 145 |
| 356 | 20231107 | 132600 | 6392258600 | 20800 | 20750 | 20800 | 20750 | 308 |
| 357 | 20231107 | 132500 | 6385861800 | 20750 | 20800 | 20800 | 20750 | 470 |
| 358 | 20231107 | 132400 | 6376105350 | 20750 | 20850 | 20850 | 20750 | 388 |
| 359 | 20231107 | 132300 | 6368038250 | 20800 | 20800 | 20850 | 20800 | 421 |
| 360 | 20231107 | 132200 | 6359275300 | 20850 | 20800 | 20850 | 20750 | 703 |
| 361 | 20231107 | 132100 | 6344652350 | 20800 | 20850 | 20850 | 20800 | 459 |
| 362 | 20231107 | 132000 | 6335104550 | 20850 | 20800 | 20850 | 20800 | 1479 |
| 363 | 20231107 | 131900 | 6304336900 | 20800 | 20800 | 20800 | 20750 | 258 |
| 364 | 20231107 | 131800 | 6298976500 | 20800 | 20750 | 20800 | 20750 | 210 |
| 365 | 20231107 | 131700 | 6294612700 | 20750 | 20750 | 20750 | 20750 | 692 |
| 366 | 20231107 | 131600 | 6280253700 | 20800 | 20800 | 20800 | 20750 | 284 |
| 367 | 20231107 | 131500 | 6274351300 | 20750 | 20750 | 20800 | 20750 | 118 |
| 368 | 20231107 | 131400 | 6271901450 | 20800 | 20800 | 20800 | 20750 | 3054 |
| 369 | 20231107 | 131300 | 6208529350 | 20800 | 20800 | 20800 | 20750 | 1084 |
| 370 | 20231107 | 131200 | 6186003050 | 20850 | 20850 | 20850 | 20800 | 253 |
| 371 | 20231107 | 131100 | 6180734300 | 20800 | 20800 | 20850 | 20800 | 323 |
| 372 | 20231107 | 131000 | 6174014850 | 20850 | 20800 | 20850 | 20800 | 702 |
| 373 | 20231107 | 130900 | 6159412400 | 20850 | 20800 | 20850 | 20800 | 302 |
| 374 | 20231107 | 130800 | 6153121650 | 20850 | 20800 | 20850 | 20800 | 192 |
| 375 | 20231107 | 130700 | 6149126050 | 20800 | 20800 | 20850 | 20800 | 1212 |
| 376 | 20231107 | 130600 | 6123915450 | 20800 | 20850 | 20850 | 20750 | 1529 |
| 377 | 20231107 | 130500 | 6092115700 | 20850 | 20800 | 20850 | 20800 | 341 |
| 378 | 20231107 | 130400 | 6085017900 | 20850 | 20850 | 20850 | 20800 | 363 |
| 379 | 20231107 | 130300 | 6077465650 | 20850 | 20900 | 20900 | 20800 | 909 |
| 380 | 20231107 | 130200 | 6058516200 | 20850 | 20900 | 20900 | 20850 | 246 |
| 381 | 20231107 | 130100 | 6053380850 | 20850 | 20800 | 20850 | 20800 | 2472 |
| 382 | 20231107 | 130000 | 6001853750 | 20800 | 20800 | 20850 | 20800 | 234 |
| 383 | 20231107 | 125900 | 5996982650 | 20800 | 20850 | 20850 | 20800 | 308 |
| 384 | 20231107 | 125800 | 5990575200 | 20850 | 20850 | 20900 | 20850 | 304 |
| 385 | 20231107 | 125700 | 5984236350 | 20900 | 20850 | 20900 | 20850 | 649 |
| 386 | 20231107 | 125600 | 5970703500 | 20850 | 20850 | 20900 | 20850 | 1160 |
| 387 | 20231107 | 125500 | 5946515800 | 20900 | 20850 | 20900 | 20850 | 212 |
| 388 | 20231107 | 125400 | 5942089750 | 20900 | 20900 | 20900 | 20850 | 155 |
| 389 | 20231107 | 125300 | 5938855750 | 20850 | 20900 | 20900 | 20850 | 669 |
| 390 | 20231107 | 125200 | 5924899500 | 20900 | 20850 | 20900 | 20850 | 1068 |
| 391 | 20231107 | 125100 | 5902583150 | 20850 | 20850 | 20900 | 20800 | 1824 |
| 392 | 20231107 | 125000 | 5864551800 | 20850 | 20800 | 20850 | 20750 | 1128 |
| 393 | 20231107 | 124900 | 5841087550 | 20800 | 20850 | 20850 | 20800 | 136 |
| 394 | 20231107 | 124800 | 5838256850 | 20800 | 20850 | 20850 | 20800 | 542 |
| 395 | 20231107 | 124700 | 5826977050 | 20800 | 20850 | 20850 | 20800 | 109 |
| 396 | 20231107 | 124600 | 5824708800 | 20850 | 20800 | 20850 | 20800 | 362 |
| 397 | 20231107 | 124500 | 5817165950 | 20800 | 20850 | 20850 | 20800 | 334 |
| 398 | 20231107 | 124400 | 5810217400 | 20850 | 20850 | 20850 | 20800 | 644 |
| 399 | 20231107 | 124300 | 5796814800 | 20850 | 20800 | 20850 | 20800 | 130 |
| 400 | 20231107 | 124200 | 5794109950 | 20800 | 20850 | 20900 | 20800 | 349 |
| 401 | 20231107 | 124100 | 5786836350 | 20850 | 20850 | 20900 | 20850 | 399 |
| 402 | 20231107 | 124000 | 5778517100 | 20800 | 20900 | 20900 | 20800 | 439 |
| 403 | 20231107 | 123900 | 5769367700 | 20900 | 20900 | 20900 | 20850 | 115 |
| 404 | 20231107 | 123800 | 5766967650 | 20850 | 20900 | 20900 | 20850 | 407 |
| 405 | 20231107 | 123700 | 5758476800 | 20900 | 20850 | 20900 | 20850 | 1382 |
| 406 | 20231107 | 123600 | 5729655200 | 20900 | 20900 | 20900 | 20850 | 101 |
| 407 | 20231107 | 123500 | 5727548050 | 20850 | 20950 | 20950 | 20850 | 295 |
| 408 | 20231107 | 123400 | 5721387200 | 20900 | 20950 | 20950 | 20900 | 798 |
| 409 | 20231107 | 123300 | 5704673200 | 20950 | 20900 | 20950 | 20850 | 674 |
| 410 | 20231107 | 123200 | 5690601200 | 20850 | 20900 | 20900 | 20850 | 500 |
| 411 | 20231107 | 123100 | 5680174400 | 20900 | 20850 | 20900 | 20850 | 351 |
| 412 | 20231107 | 123000 | 5672854600 | 20850 | 20850 | 20900 | 20850 | 458 |
| 413 | 20231107 | 122900 | 5663298050 | 20850 | 20850 | 20850 | 20850 | 87 |
| 414 | 20231107 | 122800 | 5661484100 | 20850 | 20850 | 20900 | 20800 | 497 |
| 415 | 20231107 | 122700 | 5651121650 | 20900 | 20900 | 20900 | 20850 | 421 |
| 416 | 20231107 | 122600 | 5642336600 | 20900 | 20900 | 20900 | 20800 | 835 |
| 417 | 20231107 | 122500 | 5624929950 | 20900 | 20850 | 20900 | 20850 | 192 |
| 418 | 20231107 | 122400 | 5620924850 | 20850 | 20850 | 20900 | 20850 | 284 |
| 419 | 20231107 | 122300 | 5615002150 | 20850 | 20900 | 20900 | 20800 | 837 |
| 420 | 20231107 | 122200 | 5597587150 | 20850 | 20850 | 20900 | 20800 | 1091 |
| 421 | 20231107 | 122100 | 5574864400 | 20900 | 20950 | 20950 | 20850 | 308 |
| 422 | 20231107 | 122000 | 5568440950 | 20850 | 20850 | 20900 | 20850 | 1061 |
| 423 | 20231107 | 121900 | 5546287650 | 20850 | 20850 | 20900 | 20850 | 885 |
| 424 | 20231107 | 121800 | 5527834450 | 20850 | 20850 | 20900 | 20850 | 272 |
| 425 | 20231107 | 121700 | 5522161000 | 20850 | 20900 | 20900 | 20850 | 143 |
| 426 | 20231107 | 121600 | 5519178500 | 20900 | 20850 | 20900 | 20800 | 1707 |
| 427 | 20231107 | 121500 | 5483586950 | 20850 | 20900 | 20900 | 20850 | 822 |
| 428 | 20231107 | 121400 | 5466446150 | 20900 | 20850 | 20900 | 20850 | 642 |
| 429 | 20231107 | 121300 | 5453057350 | 20900 | 20850 | 20900 | 20850 | 533 |
| 430 | 20231107 | 121200 | 5441937450 | 20900 | 20950 | 20950 | 20900 | 177 |
| 431 | 20231107 | 121100 | 5438237700 | 20900 | 20950 | 20950 | 20900 | 295 |
| 432 | 20231107 | 121000 | 5432071350 | 20900 | 20900 | 20950 | 20850 | 414 |
| 433 | 20231107 | 120900 | 5423420250 | 20950 | 20900 | 20950 | 20850 | 759 |
| 434 | 20231107 | 120800 | 5407562100 | 20950 | 20900 | 20950 | 20900 | 975 |
| 435 | 20231107 | 120700 | 5387182700 | 20900 | 20900 | 20950 | 20900 | 475 |
| 436 | 20231107 | 120600 | 5377254300 | 20850 | 20950 | 20950 | 20850 | 727 |
| 437 | 20231107 | 120500 | 5362056150 | 20900 | 21000 | 21000 | 20900 | 545 |
| 438 | 20231107 | 120400 | 5350651650 | 20950 | 20950 | 21000 | 20950 | 492 |
| 439 | 20231107 | 120300 | 5340344150 | 21000 | 21000 | 21050 | 20950 | 319 |
| 440 | 20231107 | 120200 | 5333654600 | 21000 | 21000 | 21000 | 20950 | 722 |
| 441 | 20231107 | 120100 | 5318518250 | 21000 | 20950 | 21000 | 20900 | 554 |
| 442 | 20231107 | 120000 | 5306906400 | 20950 | 20950 | 21000 | 20950 | 303 |
| 443 | 20231107 | 115900 | 5300557350 | 20950 | 21050 | 21050 | 20850 | 2966 |
| 444 | 20231107 | 115800 | 5238445600 | 21050 | 21050 | 21050 | 21000 | 322 |
| 445 | 20231107 | 115700 | 5231672000 | 21050 | 21050 | 21100 | 21050 | 43 |
| 446 | 20231107 | 115600 | 5230766500 | 21050 | 21000 | 21050 | 21000 | 228 |
| 447 | 20231107 | 115500 | 5225967750 | 21000 | 21000 | 21050 | 20950 | 1073 |
| 448 | 20231107 | 115400 | 5203434000 | 21000 | 21000 | 21050 | 21000 | 1212 |
| 449 | 20231107 | 115300 | 5177980700 | 21050 | 21100 | 21100 | 21050 | 164 |
| 450 | 20231107 | 115200 | 5174527400 | 21050 | 21050 | 21100 | 21050 | 276 |
| 451 | 20231107 | 115100 | 5168712450 | 21050 | 21050 | 21050 | 21000 | 564 |
| 452 | 20231107 | 115000 | 5156855700 | 21050 | 21050 | 21050 | 21000 | 657 |
| 453 | 20231107 | 114900 | 5143057350 | 21050 | 21050 | 21050 | 20950 | 1036 |
| 454 | 20231107 | 114800 | 5121303800 | 21050 | 21000 | 21050 | 21000 | 626 |
| 455 | 20231107 | 114700 | 5108143550 | 21000 | 21050 | 21100 | 21000 | 847 |
| 456 | 20231107 | 114600 | 5090344350 | 21050 | 21000 | 21100 | 21000 | 1299 |
| 457 | 20231107 | 114500 | 5063005050 | 21050 | 21000 | 21050 | 21000 | 538 |
| 458 | 20231107 | 114400 | 5051684550 | 21050 | 21000 | 21050 | 21000 | 330 |
| 459 | 20231107 | 114300 | 5044752600 | 21000 | 21050 | 21050 | 21000 | 135 |
| 460 | 20231107 | 114200 | 5041916750 | 21000 | 20950 | 21000 | 20950 | 783 |
| 461 | 20231107 | 114100 | 5025473950 | 20950 | 21050 | 21050 | 20950 | 1553 |
| 462 | 20231107 | 114000 | 4992868700 | 21000 | 21050 | 21050 | 21000 | 500 |
| 463 | 20231107 | 113900 | 4982363450 | 21050 | 21000 | 21050 | 21000 | 689 |
| 464 | 20231107 | 113800 | 4967879000 | 21000 | 21050 | 21050 | 21000 | 478 |
| 465 | 20231107 | 113700 | 4957825800 | 21100 | 21050 | 21100 | 21000 | 275 |
| 466 | 20231107 | 113600 | 4952041850 | 21000 | 21000 | 21050 | 21000 | 436 |
| 467 | 20231107 | 113500 | 4942884650 | 21050 | 20950 | 21050 | 20950 | 2661 |
| 468 | 20231107 | 113400 | 4886978850 | 20950 | 20950 | 21000 | 20950 | 648 |
| 469 | 20231107 | 113300 | 4873371550 | 20950 | 21000 | 21000 | 20950 | 295 |
| 470 | 20231107 | 113200 | 4867179800 | 21000 | 20950 | 21000 | 20950 | 481 |
| 471 | 20231107 | 113100 | 4857101750 | 20950 | 20950 | 20950 | 20900 | 858 |
| 472 | 20231107 | 113000 | 4839141200 | 20950 | 20900 | 21000 | 20900 | 388 |
| 473 | 20231107 | 112900 | 4831026200 | 20900 | 20950 | 20950 | 20850 | 1285 |
| 474 | 20231107 | 112800 | 4804168950 | 20950 | 20950 | 21000 | 20950 | 1781 |
| 475 | 20231107 | 112700 | 4766856900 | 20950 | 20900 | 20950 | 20900 | 271 |
| 476 | 20231107 | 112600 | 4761185800 | 20950 | 20950 | 20950 | 20900 | 626 |
| 477 | 20231107 | 112500 | 4748096750 | 20900 | 20900 | 20950 | 20900 | 644 |
| 478 | 20231107 | 112400 | 4734636000 | 20950 | 20900 | 20950 | 20900 | 457 |
| 479 | 20231107 | 112300 | 4725076400 | 20900 | 20900 | 20950 | 20900 | 266 |
| 480 | 20231107 | 112200 | 4719516150 | 20900 | 20900 | 20950 | 20900 | 211 |
| 481 | 20231107 | 112100 | 4715100150 | 20950 | 20900 | 20950 | 20900 | 907 |
| 482 | 20231107 | 112000 | 4696135550 | 20950 | 20900 | 20950 | 20900 | 247 |
| 483 | 20231107 | 111900 | 4690966250 | 20900 | 20900 | 20950 | 20900 | 1114 |
| 484 | 20231107 | 111800 | 4667637250 | 20900 | 20900 | 20950 | 20900 | 336 |
| 485 | 20231107 | 111700 | 4660613600 | 20950 | 20900 | 20950 | 20900 | 684 |
| 486 | 20231107 | 111600 | 4646314700 | 20900 | 20900 | 20900 | 20850 | 896 |
| 487 | 20231107 | 111500 | 4627598400 | 20950 | 20950 | 20950 | 20900 | 452 |
| 488 | 20231107 | 111400 | 4618148900 | 20900 | 20900 | 20950 | 20900 | 1331 |
| 489 | 20231107 | 111300 | 4590330150 | 20950 | 21000 | 21000 | 20950 | 422 |
| 490 | 20231107 | 111200 | 4581488400 | 20950 | 21000 | 21000 | 20900 | 673 |
| 491 | 20231107 | 111100 | 4567392250 | 20950 | 20950 | 20950 | 20900 | 773 |
| 492 | 20231107 | 111000 | 4551215000 | 20950 | 21000 | 21000 | 20950 | 1325 |
| 493 | 20231107 | 110900 | 4523450250 | 21000 | 20950 | 21000 | 20950 | 307 |
| 494 | 20231107 | 110800 | 4517017400 | 20950 | 21000 | 21000 | 20950 | 381 |
| 495 | 20231107 | 110700 | 4509033450 | 20950 | 20950 | 21000 | 20900 | 8604 |
| 496 | 20231107 | 110600 | 4329173450 | 20950 | 20950 | 21000 | 20950 | 572 |
| 497 | 20231107 | 110500 | 4317183350 | 21000 | 21000 | 21000 | 20950 | 135 |
| 498 | 20231107 | 110400 | 4314353100 | 20950 | 21000 | 21000 | 20950 | 370 |
| 499 | 20231107 | 110300 | 4306600750 | 21000 | 20950 | 21050 | 20950 | 494 |
| 500 | 20231107 | 110200 | 4296238950 | 21000 | 21000 | 21000 | 20950 | 303 |
| 501 | 20231107 | 110100 | 4289884700 | 21000 | 21050 | 21050 | 21000 | 745 |
| 502 | 20231107 | 110000 | 4274238700 | 21000 | 21050 | 21100 | 21000 | 815 |
| 503 | 20231107 | 105900 | 4257100700 | 21050 | 21000 | 21050 | 20950 | 920 |
| 504 | 20231107 | 105800 | 4237783100 | 21000 | 21000 | 21050 | 21000 | 1270 |
| 505 | 20231107 | 105700 | 4211111100 | 21000 | 21000 | 21000 | 20950 | 223 |
| 506 | 20231107 | 105600 | 4206432950 | 21000 | 21000 | 21050 | 21000 | 450 |
| 507 | 20231107 | 105500 | 4196977700 | 21000 | 21100 | 21100 | 20900 | 1530 |
| 508 | 20231107 | 105400 | 4164870550 | 21000 | 20950 | 21050 | 20950 | 1560 |
| 509 | 20231107 | 105300 | 4132103250 | 20950 | 20950 | 21000 | 20950 | 439 |
| 510 | 20231107 | 105200 | 4122906100 | 21000 | 20950 | 21000 | 20950 | 577 |
| 511 | 20231107 | 105100 | 4110810700 | 21000 | 21000 | 21050 | 20950 | 4269 |
| 512 | 20231107 | 105000 | 4021171050 | 21000 | 21100 | 21100 | 21000 | 2210 |
| 513 | 20231107 | 104900 | 3974649350 | 21100 | 21100 | 21150 | 21100 | 507 |
| 514 | 20231107 | 104800 | 3963951150 | 21100 | 21150 | 21150 | 21100 | 103 |
| 515 | 20231107 | 104700 | 3961777450 | 21100 | 21150 | 21150 | 21100 | 172 |
| 516 | 20231107 | 104600 | 3958147850 | 21100 | 21100 | 21100 | 21100 | 331 |
| 517 | 20231107 | 104500 | 3951163750 | 21100 | 21150 | 21150 | 21100 | 419 |
| 518 | 20231107 | 104400 | 3942315400 | 21150 | 21150 | 21150 | 21050 | 2161 |
| 519 | 20231107 | 104300 | 3896719600 | 21100 | 21150 | 21150 | 21100 | 1502 |
| 520 | 20231107 | 104200 | 3865008200 | 21150 | 21100 | 21200 | 21100 | 245 |
| 521 | 20231107 | 104100 | 3859824600 | 21100 | 21100 | 21150 | 21100 | 1043 |
| 522 | 20231107 | 104000 | 3837788400 | 21200 | 21100 | 21200 | 21050 | 1230 |
| 523 | 20231107 | 103900 | 3811802850 | 21150 | 21100 | 21150 | 21100 | 348 |
| 524 | 20231107 | 103800 | 3804456400 | 21100 | 21050 | 21100 | 21050 | 1176 |
| 525 | 20231107 | 103700 | 3779653550 | 21050 | 21100 | 21100 | 21050 | 129 |
| 526 | 20231107 | 103600 | 3776936600 | 21050 | 21100 | 21100 | 21050 | 645 |
| 527 | 20231107 | 103500 | 3763345400 | 21050 | 21100 | 21100 | 21050 | 1467 |
| 528 | 20231107 | 103400 | 3732393750 | 21100 | 21150 | 21150 | 21100 | 185 |
| 529 | 20231107 | 103300 | 3728487050 | 21200 | 21150 | 21200 | 21150 | 227 |
| 530 | 20231107 | 103200 | 3723685550 | 21150 | 21100 | 21200 | 21100 | 622 |
| 531 | 20231107 | 103100 | 3710527600 | 21150 | 21100 | 21150 | 21100 | 101 |
| 532 | 20231107 | 103000 | 3708396400 | 21100 | 21100 | 21200 | 21100 | 479 |
| 533 | 20231107 | 102900 | 3698288700 | 21100 | 21150 | 21150 | 21100 | 1513 |
| 534 | 20231107 | 102800 | 3666291250 | 21150 | 21200 | 21200 | 21150 | 277 |
| 535 | 20231107 | 102700 | 3660426650 | 21200 | 21200 | 21250 | 21150 | 463 |
| 536 | 20231107 | 102600 | 3650611950 | 21200 | 21250 | 21250 | 21200 | 187 |
| 537 | 20231107 | 102500 | 3646647450 | 21150 | 21200 | 21200 | 21150 | 402 |
| 538 | 20231107 | 102400 | 3638127400 | 21150 | 21200 | 21200 | 21150 | 287 |
| 539 | 20231107 | 102300 | 3632054550 | 21200 | 21150 | 21200 | 21150 | 347 |
| 540 | 20231107 | 102200 | 3624715400 | 21150 | 21250 | 21250 | 21150 | 453 |
| 541 | 20231107 | 102100 | 3615124450 | 21250 | 21200 | 21250 | 21150 | 432 |
| 542 | 20231107 | 102000 | 3605973800 | 21200 | 21150 | 21200 | 21100 | 217 |
| 543 | 20231107 | 101900 | 3601389050 | 21100 | 21150 | 21200 | 21100 | 482 |
| 544 | 20231107 | 101800 | 3591194900 | 21150 | 21150 | 21150 | 21150 | 698 |
| 545 | 20231107 | 101700 | 3576432200 | 21150 | 21150 | 21150 | 21150 | 210 |
| 546 | 20231107 | 101600 | 3571990700 | 21150 | 21150 | 21150 | 21150 | 257 |
| 547 | 20231107 | 101500 | 3566555150 | 21150 | 21250 | 21250 | 21150 | 987 |
| 548 | 20231107 | 101400 | 3545642700 | 21200 | 21250 | 21250 | 21200 | 566 |
| 549 | 20231107 | 101300 | 3533643450 | 21250 | 21100 | 21250 | 21100 | 1934 |
| 550 | 20231107 | 101200 | 3492721950 | 21100 | 21100 | 21150 | 21100 | 814 |
| 551 | 20231107 | 101100 | 3475545950 | 21100 | 21050 | 21100 | 21000 | 1468 |
| 552 | 20231107 | 101000 | 3444631350 | 21100 | 21150 | 21150 | 21100 | 930 |
| 553 | 20231107 | 100900 | 3425008300 | 21150 | 21150 | 21150 | 21100 | 1371 |
| 554 | 20231107 | 100800 | 3396041950 | 21200 | 21150 | 21200 | 21100 | 1716 |
| 555 | 20231107 | 100700 | 3359756300 | 21150 | 21150 | 21150 | 21100 | 298 |
| 556 | 20231107 | 100600 | 3353457600 | 21150 | 21150 | 21200 | 21150 | 2975 |
| 557 | 20231107 | 100500 | 3290535900 | 21200 | 21250 | 21300 | 21150 | 1012 |
| 558 | 20231107 | 100400 | 3269067550 | 21300 | 21300 | 21300 | 21250 | 203 |
| 559 | 20231107 | 100300 | 3264753600 | 21350 | 21350 | 21350 | 21250 | 762 |
| 560 | 20231107 | 100200 | 3248510650 | 21350 | 21250 | 21350 | 21200 | 2113 |
| 561 | 20231107 | 100100 | 3203657100 | 21250 | 21350 | 21350 | 21250 | 2636 |
| 562 | 20231107 | 100000 | 3147478200 | 21400 | 21400 | 21450 | 21300 | 1326 |
| 563 | 20231107 | 095900 | 3119152250 | 21400 | 21500 | 21500 | 21400 | 1216 |
| 564 | 20231107 | 095800 | 3093127300 | 21450 | 21500 | 21500 | 21400 | 3254 |
| 565 | 20231107 | 095700 | 3023279700 | 21500 | 21350 | 21500 | 21300 | 11544 |
| 566 | 20231107 | 095600 | 2776190650 | 21300 | 21400 | 21400 | 21300 | 3808 |
| 567 | 20231107 | 095500 | 2694884350 | 21400 | 21400 | 21400 | 21350 | 558 |
| 568 | 20231107 | 095400 | 2682955000 | 21350 | 21300 | 21400 | 21300 | 2809 |
| 569 | 20231107 | 095300 | 2622974850 | 21300 | 21300 | 21350 | 21300 | 17 |
| 570 | 20231107 | 095200 | 2622612650 | 21300 | 21250 | 21300 | 21250 | 1361 |
| 571 | 20231107 | 095100 | 2593652250 | 21250 | 21200 | 21250 | 21200 | 978 |
| 572 | 20231107 | 095000 | 2572916800 | 21250 | 21200 | 21250 | 21150 | 1361 |
| 573 | 20231107 | 094900 | 2544059600 | 21150 | 21200 | 21200 | 21150 | 828 |
| 574 | 20231107 | 094800 | 2526547200 | 21150 | 21200 | 21200 | 21150 | 1816 |
| 575 | 20231107 | 094700 | 2488109300 | 21200 | 21150 | 21250 | 21150 | 4896 |
| 576 | 20231107 | 094600 | 2384297300 | 21150 | 21150 | 21200 | 21150 | 778 |
| 577 | 20231107 | 094500 | 2367837450 | 21150 | 21200 | 21200 | 21100 | 1788 |
| 578 | 20231107 | 094400 | 2330048900 | 21200 | 21200 | 21200 | 21150 | 72 |
| 579 | 20231107 | 094300 | 2328524550 | 21150 | 21200 | 21200 | 21150 | 2387 |
| 580 | 20231107 | 094200 | 2277980950 | 21250 | 21150 | 21300 | 21150 | 1741 |
| 581 | 20231107 | 094100 | 2241048500 | 21200 | 21300 | 21300 | 21150 | 2634 |
| 582 | 20231107 | 094000 | 2185170000 | 21300 | 21350 | 21350 | 21300 | 246 |
| 583 | 20231107 | 093900 | 2179928650 | 21350 | 21250 | 21350 | 21200 | 2203 |
| 584 | 20231107 | 093800 | 2133001600 | 21250 | 21300 | 21300 | 21250 | 2230 |
| 585 | 20231107 | 093700 | 2085607450 | 21250 | 21300 | 21300 | 21200 | 1131 |
| 586 | 20231107 | 093600 | 2061564300 | 21300 | 21250 | 21300 | 21250 | 838 |
| 587 | 20231107 | 093500 | 2043742150 | 21300 | 21350 | 21350 | 21300 | 1582 |
| 588 | 20231107 | 093400 | 2010038850 | 21350 | 21350 | 21400 | 21300 | 958 |
| 589 | 20231107 | 093300 | 1989590450 | 21350 | 21300 | 21400 | 21300 | 1890 |
| 590 | 20231107 | 093200 | 1949236100 | 21350 | 21300 | 21350 | 21300 | 899 |
| 591 | 20231107 | 093100 | 1930086500 | 21300 | 21200 | 21300 | 21200 | 1006 |
| 592 | 20231107 | 093000 | 1908715150 | 21200 | 21350 | 21350 | 21200 | 1802 |
| 593 | 20231107 | 092900 | 1870402200 | 21300 | 21450 | 21450 | 21300 | 1436 |
| 594 | 20231107 | 092800 | 1839686450 | 21450 | 21450 | 21450 | 21400 | 882 |
| 595 | 20231107 | 092700 | 1820778500 | 21450 | 21550 | 21550 | 21450 | 1189 |
| 596 | 20231107 | 092600 | 1795223750 | 21550 | 21350 | 21550 | 21350 | 3368 |
| 597 | 20231107 | 092500 | 1722972600 | 21400 | 21400 | 21550 | 21350 | 8727 |
| 598 | 20231107 | 092400 | 1535974750 | 21400 | 21350 | 21400 | 21350 | 646 |
| 599 | 20231107 | 092300 | 1522176800 | 21350 | 21350 | 21400 | 21300 | 1654 |
| 600 | 20231107 | 092200 | 1486863700 | 21350 | 21450 | 21450 | 21350 | 2317 |
| 601 | 20231107 | 092100 | 1437325650 | 21450 | 21500 | 21500 | 21400 | 3143 |
| 602 | 20231107 | 092000 | 1369850100 | 21450 | 21400 | 21500 | 21400 | 735 |
| 603 | 20231107 | 091900 | 1354108900 | 21400 | 21400 | 21500 | 21400 | 1288 |
| 604 | 20231107 | 091800 | 1326535550 | 21400 | 21550 | 21550 | 21400 | 1961 |
| 605 | 20231107 | 091700 | 1284471250 | 21550 | 21350 | 21550 | 21350 | 6622 |
| 606 | 20231107 | 091600 | 1142348150 | 21400 | 21300 | 21400 | 21250 | 1514 |
| 607 | 20231107 | 091500 | 1110060650 | 21300 | 21300 | 21300 | 21250 | 1809 |
| 608 | 20231107 | 091400 | 1071588850 | 21300 | 21250 | 21350 | 21250 | 1358 |
| 609 | 20231107 | 091300 | 1042720800 | 21250 | 21350 | 21400 | 21200 | 1846 |
| 610 | 20231107 | 091200 | 1003463600 | 21400 | 21250 | 21450 | 21150 | 3771 |
| 611 | 20231107 | 091100 | 923001200 | 21250 | 21250 | 21250 | 21150 | 934 |
| 612 | 20231107 | 091000 | 903234800 | 21200 | 21150 | 21200 | 21050 | 2145 |
| 613 | 20231107 | 090900 | 857927200 | 21100 | 21200 | 21200 | 21100 | 379 |
| 614 | 20231107 | 090800 | 849922350 | 21100 | 21000 | 21200 | 21000 | 1730 |
| 615 | 20231107 | 090700 | 813492550 | 21000 | 21050 | 21050 | 21000 | 1395 |
| 616 | 20231107 | 090600 | 784178800 | 21100 | 21000 | 21100 | 21000 | 590 |
| 617 | 20231107 | 090500 | 771781650 | 21000 | 21050 | 21100 | 20950 | 1502 |
| 618 | 20231107 | 090400 | 740224450 | 21100 | 20950 | 21250 | 20900 | 2692 |
| 619 | 20231107 | 090300 | 683478200 | 21000 | 20950 | 21050 | 20800 | 5129 |
| 620 | 20231107 | 090200 | 576015200 | 21000 | 21350 | 21400 | 21000 | 11867 |
| 621 | 20231107 | 090100 | 326054400 | 21250 | 21500 | 21600 | 21250 | 6878 |
| 622 | 20231107 | 090000 | 178446900 | 21450 | 21100 | 21500 | 21100 | 8436 |