34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 3 | 20231106 | 193100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20231106 | 193000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20231106 | 192900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20231106 | 192800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20231106 | 192700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20231106 | 192600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20231106 | 192500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20231106 | 192400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20231106 | 192300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20231106 | 192200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20231106 | 192100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20231106 | 192000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20231106 | 191900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20231106 | 191800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20231106 | 191700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20231106 | 191600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20231106 | 191500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20231106 | 191400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20231106 | 191300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20231106 | 191200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20231106 | 191100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20231106 | 191000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20231106 | 190900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20231106 | 190800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20231106 | 190700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20231106 | 190600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20231106 | 190500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20231106 | 190400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20231106 | 190300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20231106 | 190200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 33 | 20231106 | 190100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20231106 | 190000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20231106 | 185900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20231106 | 185800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20231106 | 185700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20231106 | 185600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20231106 | 185500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20231106 | 185400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20231106 | 185300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20231106 | 185200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20231106 | 185100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20231106 | 185000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20231106 | 184900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20231106 | 184800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20231106 | 184700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20231106 | 184600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20231106 | 184500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20231106 | 184400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20231106 | 184300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20231106 | 184200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20231106 | 184100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20231106 | 184000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20231106 | 183900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20231106 | 183800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20231106 | 183700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20231106 | 183600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20231106 | 183500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20231106 | 183400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20231106 | 183300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20231106 | 183200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 63 | 20231106 | 183100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20231106 | 183000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20231106 | 182900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20231106 | 182800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20231106 | 182700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20231106 | 182600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20231106 | 182500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20231106 | 182400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20231106 | 182300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20231106 | 182200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20231106 | 182100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20231106 | 182000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20231106 | 181900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20231106 | 181800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20231106 | 181700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20231106 | 181600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20231106 | 181500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20231106 | 181400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20231106 | 181300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20231106 | 181200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20231106 | 181100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20231106 | 181000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20231106 | 180900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20231106 | 180800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20231106 | 180700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20231106 | 180600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20231106 | 180500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20231106 | 180400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20231106 | 180300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20231106 | 180200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 93 | 20231106 | 180100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20231106 | 180000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20231106 | 175900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20231106 | 175800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20231106 | 175700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20231106 | 175600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20231106 | 175500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20231106 | 175400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20231106 | 175300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20231106 | 175200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20231106 | 175100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20231106 | 175000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20231106 | 174900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20231106 | 174800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20231106 | 174700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20231106 | 174600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20231106 | 174500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20231106 | 174400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20231106 | 174300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20231106 | 174200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20231106 | 174100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20231106 | 174000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20231106 | 173900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20231106 | 173800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20231106 | 173700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20231106 | 173600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20231106 | 173500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20231106 | 173400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20231106 | 173300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20231106 | 173200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 123 | 20231106 | 173100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20231106 | 173000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20231106 | 172900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20231106 | 172800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20231106 | 172700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20231106 | 172600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20231106 | 172500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20231106 | 172400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20231106 | 172300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20231106 | 172200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20231106 | 172100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20231106 | 172000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20231106 | 171900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20231106 | 171800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20231106 | 171700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20231106 | 171600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20231106 | 171500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20231106 | 171400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20231106 | 171300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20231106 | 171200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20231106 | 171100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20231106 | 171000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20231106 | 170900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20231106 | 170800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20231106 | 170700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20231106 | 170600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20231106 | 170500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20231106 | 170400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20231106 | 170300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20231106 | 170200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 153 | 20231106 | 170100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20231106 | 170000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20231106 | 165900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20231106 | 165800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20231106 | 165700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20231106 | 165600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20231106 | 165500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20231106 | 165400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20231106 | 165300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20231106 | 165200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20231106 | 165100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20231106 | 165000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20231106 | 164900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20231106 | 164800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20231106 | 164700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20231106 | 164600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20231106 | 164500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20231106 | 164400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20231106 | 164300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20231106 | 164200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20231106 | 164100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20231106 | 164000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20231106 | 163900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20231106 | 163800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20231106 | 163700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20231106 | 163600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20231106 | 163500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20231106 | 163400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20231106 | 163300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20231106 | 163200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 183 | 20231106 | 163100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20231106 | 163000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20231106 | 162900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20231106 | 162800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20231106 | 162700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20231106 | 162600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20231106 | 162500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20231106 | 162400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20231106 | 162300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20231106 | 162200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20231106 | 162100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20231106 | 162000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20231106 | 161900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20231106 | 161800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20231106 | 161700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20231106 | 161600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20231106 | 161500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20231106 | 161400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20231106 | 161300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20231106 | 161200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20231106 | 161100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20231106 | 161000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20231106 | 160900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20231106 | 160800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20231106 | 160700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20231106 | 160600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20231106 | 160500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20231106 | 160400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20231106 | 160300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20231106 | 160200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 213 | 20231106 | 160100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20231106 | 160000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20231106 | 155900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20231106 | 155800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20231106 | 155700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20231106 | 155600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20231106 | 155500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20231106 | 155400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20231106 | 155300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20231106 | 155200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20231106 | 155100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20231106 | 155000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20231106 | 154900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20231106 | 154800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20231106 | 154700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20231106 | 154600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20231106 | 154500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20231106 | 154400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20231106 | 154300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20231106 | 154200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20231106 | 154100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20231106 | 154000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20231106 | 153900 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20231106 | 153800 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20231106 | 153700 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20231106 | 153600 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20231106 | 153500 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20231106 | 153400 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20231106 | 153300 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20231106 | 153200 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 243 | 20231106 | 153100 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20231106 | 153000 | 9118543900 | 27900 | 27900 | 27900 | 27900 | 10721 |
| 245 | 20231106 | 152900 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20231106 | 152800 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20231106 | 152700 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20231106 | 152600 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20231106 | 152500 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20231106 | 152400 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20231106 | 152300 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20231106 | 152200 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20231106 | 152100 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20231106 | 152000 | 8819428000 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20231106 | 151900 | 8819428000 | 27800 | 27750 | 27800 | 27750 | 714 |
| 256 | 20231106 | 151800 | 8799588000 | 27750 | 27800 | 27800 | 27700 | 1662 |
| 257 | 20231106 | 151700 | 8753410900 | 27800 | 27750 | 27800 | 27700 | 281 |
| 258 | 20231106 | 151600 | 8745613700 | 27700 | 27700 | 27700 | 27700 | 238 |
| 259 | 20231106 | 151500 | 8739021100 | 27700 | 27700 | 27700 | 27700 | 987 |
| 260 | 20231106 | 151400 | 8711681200 | 27700 | 27700 | 27700 | 27650 | 288 |
| 261 | 20231106 | 151300 | 8703709700 | 27700 | 27700 | 27700 | 27650 | 219 |
| 262 | 20231106 | 151200 | 8697644400 | 27700 | 27700 | 27700 | 27650 | 428 |
| 263 | 20231106 | 151100 | 8685799600 | 27600 | 27700 | 27700 | 27600 | 103 |
| 264 | 20231106 | 151000 | 8682956400 | 27650 | 27600 | 27650 | 27550 | 495 |
| 265 | 20231106 | 150900 | 8669304150 | 27600 | 27600 | 27650 | 27600 | 233 |
| 266 | 20231106 | 150800 | 8662873200 | 27600 | 27600 | 27650 | 27550 | 964 |
| 267 | 20231106 | 150700 | 8636247400 | 27600 | 27650 | 27650 | 27600 | 285 |
| 268 | 20231106 | 150600 | 8628370900 | 27650 | 27600 | 27650 | 27600 | 176 |
| 269 | 20231106 | 150500 | 8623512950 | 27600 | 27600 | 27600 | 27600 | 74 |
| 270 | 20231106 | 150400 | 8621470550 | 27550 | 27600 | 27600 | 27550 | 164 |
| 271 | 20231106 | 150300 | 8616947900 | 27600 | 27600 | 27600 | 27600 | 256 |
| 272 | 20231106 | 150200 | 8609882300 | 27600 | 27700 | 27700 | 27600 | 676 |
| 273 | 20231106 | 150100 | 8591158200 | 27700 | 27550 | 27700 | 27550 | 180 |
| 274 | 20231106 | 150000 | 8586191000 | 27600 | 27700 | 27700 | 27550 | 195 |
| 275 | 20231106 | 145900 | 8580804950 | 27550 | 27550 | 27550 | 27550 | 106 |
| 276 | 20231106 | 145800 | 8577884650 | 27550 | 27550 | 27650 | 27550 | 349 |
| 277 | 20231106 | 145700 | 8568263850 | 27550 | 27750 | 27750 | 27500 | 2706 |
| 278 | 20231106 | 145600 | 8493583650 | 27750 | 27750 | 27750 | 27750 | 164 |
| 279 | 20231106 | 145500 | 8489032650 | 27750 | 27750 | 27750 | 27750 | 123 |
| 280 | 20231106 | 145400 | 8485619400 | 27750 | 27750 | 27800 | 27750 | 126 |
| 281 | 20231106 | 145300 | 8482119750 | 27750 | 27750 | 27750 | 27750 | 222 |
| 282 | 20231106 | 145200 | 8475959250 | 27750 | 27750 | 27750 | 27750 | 752 |
| 283 | 20231106 | 145100 | 8455091250 | 27700 | 27750 | 27750 | 27700 | 146 |
| 284 | 20231106 | 145000 | 8451041600 | 27750 | 27750 | 27750 | 27750 | 246 |
| 285 | 20231106 | 144900 | 8444215100 | 27700 | 27700 | 27700 | 27600 | 524 |
| 286 | 20231106 | 144800 | 8429701450 | 27700 | 27700 | 27700 | 27700 | 151 |
| 287 | 20231106 | 144700 | 8425518750 | 27700 | 27600 | 27700 | 27600 | 331 |
| 288 | 20231106 | 144600 | 8416373150 | 27600 | 27800 | 27800 | 27600 | 2227 |
| 289 | 20231106 | 144500 | 8354715150 | 27800 | 27800 | 27800 | 27800 | 32 |
| 290 | 20231106 | 144400 | 8353825550 | 27800 | 27750 | 27800 | 27750 | 597 |
| 291 | 20231106 | 144300 | 8337253500 | 27750 | 27750 | 27750 | 27700 | 199 |
| 292 | 20231106 | 144200 | 8331737250 | 27750 | 27750 | 27750 | 27700 | 151 |
| 293 | 20231106 | 144100 | 8327552650 | 27700 | 27750 | 27750 | 27700 | 1009 |
| 294 | 20231106 | 144000 | 8299593750 | 27700 | 27800 | 27800 | 27700 | 613 |
| 295 | 20231106 | 143900 | 8282603200 | 27800 | 27750 | 27800 | 27750 | 323 |
| 296 | 20231106 | 143800 | 8273631150 | 27750 | 27850 | 27850 | 27750 | 241 |
| 297 | 20231106 | 143700 | 8266931300 | 27850 | 27950 | 27950 | 27850 | 1006 |
| 298 | 20231106 | 143600 | 8238862700 | 27950 | 27900 | 27950 | 27900 | 211 |
| 299 | 20231106 | 143500 | 8232974200 | 27900 | 27950 | 27950 | 27900 | 382 |
| 300 | 20231106 | 143400 | 8222297850 | 27900 | 27950 | 28000 | 27900 | 1714 |
| 301 | 20231106 | 143300 | 8174388150 | 27950 | 27900 | 27950 | 27900 | 2796 |
| 302 | 20231106 | 143200 | 8096314750 | 27900 | 27900 | 27900 | 27900 | 55 |
| 303 | 20231106 | 143100 | 8094780250 | 27900 | 27900 | 27900 | 27900 | 158 |
| 304 | 20231106 | 143000 | 8090372050 | 27900 | 27850 | 27900 | 27800 | 183 |
| 305 | 20231106 | 142900 | 8085280950 | 27850 | 27850 | 27850 | 27800 | 107 |
| 306 | 20231106 | 142800 | 8082301200 | 27850 | 27800 | 27850 | 27800 | 147 |
| 307 | 20231106 | 142700 | 8078208950 | 27800 | 27750 | 27800 | 27750 | 79 |
| 308 | 20231106 | 142600 | 8076015050 | 27750 | 27750 | 27750 | 27750 | 10 |
| 309 | 20231106 | 142500 | 8075737550 | 27750 | 27750 | 27750 | 27700 | 200 |
| 310 | 20231106 | 142400 | 8070194200 | 27700 | 27750 | 27750 | 27700 | 262 |
| 311 | 20231106 | 142300 | 8062936350 | 27700 | 27750 | 27750 | 27650 | 377 |
| 312 | 20231106 | 142200 | 8052492450 | 27750 | 27800 | 27800 | 27750 | 428 |
| 313 | 20231106 | 142100 | 8040595450 | 27800 | 27850 | 27900 | 27800 | 252 |
| 314 | 20231106 | 142000 | 8033575400 | 27800 | 27900 | 27950 | 27800 | 1040 |
| 315 | 20231106 | 141900 | 8004575550 | 27900 | 27800 | 27950 | 27800 | 696 |
| 316 | 20231106 | 141800 | 7985158750 | 27800 | 27800 | 27850 | 27800 | 1096 |
| 317 | 20231106 | 141700 | 7954679950 | 27750 | 27800 | 27800 | 27750 | 151 |
| 318 | 20231106 | 141600 | 7950483550 | 27800 | 27800 | 27800 | 27750 | 55 |
| 319 | 20231106 | 141500 | 7948955050 | 27800 | 27700 | 27800 | 27700 | 1125 |
| 320 | 20231106 | 141400 | 7917738500 | 27700 | 27700 | 27700 | 27650 | 505 |
| 321 | 20231106 | 141300 | 7903751100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 322 | 20231106 | 141200 | 7903751100 | 27650 | 27650 | 27650 | 27600 | 246 |
| 323 | 20231106 | 141100 | 7896949250 | 27650 | 27650 | 27650 | 27650 | 499 |
| 324 | 20231106 | 141000 | 7883151900 | 27650 | 27700 | 27700 | 27650 | 785 |
| 325 | 20231106 | 140900 | 7861430800 | 27700 | 27700 | 27700 | 27650 | 1015 |
| 326 | 20231106 | 140800 | 7833315800 | 27650 | 27650 | 27650 | 27650 | 275 |
| 327 | 20231106 | 140700 | 7825712050 | 27650 | 27550 | 27650 | 27550 | 1863 |
| 328 | 20231106 | 140600 | 7774272050 | 27550 | 27500 | 27600 | 27500 | 267 |
| 329 | 20231106 | 140500 | 7766912450 | 27500 | 27550 | 27550 | 27500 | 152 |
| 330 | 20231106 | 140400 | 7762729950 | 27550 | 27550 | 27600 | 27550 | 1583 |
| 331 | 20231106 | 140300 | 7719110700 | 27600 | 27600 | 27600 | 27600 | 106 |
| 332 | 20231106 | 140200 | 7716185100 | 27600 | 27600 | 27600 | 27600 | 225 |
| 333 | 20231106 | 140100 | 7709975100 | 27600 | 27600 | 27600 | 27600 | 265 |
| 334 | 20231106 | 140000 | 7702661100 | 27600 | 27550 | 27600 | 27500 | 1238 |
| 335 | 20231106 | 135900 | 7668555700 | 27550 | 27500 | 27550 | 27500 | 1270 |
| 336 | 20231106 | 135800 | 7633575600 | 27500 | 27450 | 27500 | 27450 | 1711 |
| 337 | 20231106 | 135700 | 7586535900 | 27450 | 27450 | 27500 | 27450 | 496 |
| 338 | 20231106 | 135600 | 7572920500 | 27450 | 27400 | 27500 | 27400 | 1421 |
| 339 | 20231106 | 135500 | 7533923000 | 27400 | 27400 | 27400 | 27350 | 533 |
| 340 | 20231106 | 135400 | 7519319800 | 27400 | 27350 | 27400 | 27300 | 734 |
| 341 | 20231106 | 135300 | 7499218950 | 27350 | 27350 | 27350 | 27350 | 353 |
| 342 | 20231106 | 135200 | 7489564400 | 27350 | 27400 | 27400 | 27350 | 1204 |
| 343 | 20231106 | 135100 | 7456575300 | 27450 | 27450 | 27450 | 27400 | 243 |
| 344 | 20231106 | 135000 | 7449911900 | 27450 | 27400 | 27450 | 27400 | 840 |
| 345 | 20231106 | 134900 | 7426866800 | 27400 | 27450 | 27450 | 27350 | 2547 |
| 346 | 20231106 | 134800 | 7357058600 | 27400 | 27150 | 27400 | 27150 | 4010 |
| 347 | 20231106 | 134700 | 7247672300 | 27100 | 27050 | 27100 | 27050 | 965 |
| 348 | 20231106 | 134600 | 7221522800 | 27100 | 27000 | 27100 | 27000 | 26 |
| 349 | 20231106 | 134500 | 7220820100 | 27000 | 27050 | 27050 | 27000 | 600 |
| 350 | 20231106 | 134400 | 7204620050 | 27000 | 27050 | 27050 | 27000 | 300 |
| 351 | 20231106 | 134300 | 7196512850 | 27050 | 27000 | 27050 | 27000 | 25 |
| 352 | 20231106 | 134200 | 7195837600 | 27000 | 27000 | 27000 | 27000 | 1120 |
| 353 | 20231106 | 134100 | 7165597600 | 27000 | 27050 | 27050 | 27000 | 514 |
| 354 | 20231106 | 134000 | 7151696600 | 27050 | 27050 | 27050 | 27050 | 20 |
| 355 | 20231106 | 133900 | 7151155600 | 27050 | 27100 | 27100 | 27050 | 505 |
| 356 | 20231106 | 133800 | 7137495100 | 27050 | 27050 | 27050 | 27050 | 106 |
| 357 | 20231106 | 133700 | 7134627800 | 27050 | 27100 | 27100 | 27050 | 569 |
| 358 | 20231106 | 133600 | 7119232900 | 27100 | 27150 | 27150 | 27100 | 176 |
| 359 | 20231106 | 133500 | 7114461700 | 27150 | 27150 | 27150 | 27150 | 82 |
| 360 | 20231106 | 133400 | 7112235400 | 27100 | 27100 | 27100 | 27100 | 695 |
| 361 | 20231106 | 133300 | 7093400900 | 27100 | 27100 | 27100 | 27100 | 135 |
| 362 | 20231106 | 133200 | 7089742400 | 27150 | 27050 | 27150 | 27050 | 63 |
| 363 | 20231106 | 133100 | 7088038150 | 27050 | 27150 | 27150 | 27050 | 430 |
| 364 | 20231106 | 133000 | 7076374150 | 27150 | 27150 | 27150 | 27050 | 240 |
| 365 | 20231106 | 132900 | 7069861850 | 27150 | 27100 | 27150 | 27050 | 324 |
| 366 | 20231106 | 132800 | 7061082200 | 27100 | 27050 | 27100 | 27000 | 326 |
| 367 | 20231106 | 132700 | 7052267300 | 27050 | 27050 | 27050 | 27000 | 305 |
| 368 | 20231106 | 132600 | 7044019800 | 27050 | 27000 | 27050 | 27000 | 228 |
| 369 | 20231106 | 132500 | 7037863400 | 27000 | 27100 | 27100 | 27000 | 462 |
| 370 | 20231106 | 132400 | 7025386650 | 27050 | 27100 | 27100 | 27050 | 235 |
| 371 | 20231106 | 132300 | 7019028150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 372 | 20231106 | 132200 | 7019028150 | 27100 | 27100 | 27100 | 27100 | 333 |
| 373 | 20231106 | 132100 | 7010003850 | 27100 | 27100 | 27100 | 27100 | 35 |
| 374 | 20231106 | 132000 | 7009055350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 375 | 20231106 | 131900 | 7009055350 | 27100 | 27100 | 27100 | 27100 | 12 |
| 376 | 20231106 | 131800 | 7008730150 | 27100 | 27100 | 27100 | 27100 | 43 |
| 377 | 20231106 | 131700 | 7007564850 | 27050 | 27050 | 27050 | 27000 | 95 |
| 378 | 20231106 | 131600 | 7004997650 | 27050 | 27000 | 27050 | 27000 | 164 |
| 379 | 20231106 | 131500 | 7000564100 | 27050 | 27050 | 27050 | 27050 | 51 |
| 380 | 20231106 | 131400 | 6999184550 | 27100 | 27100 | 27100 | 27100 | 0 |
| 381 | 20231106 | 131300 | 6999184550 | 27100 | 27050 | 27100 | 27050 | 12 |
| 382 | 20231106 | 131200 | 6998859900 | 27000 | 27000 | 27000 | 27000 | 70 |
| 383 | 20231106 | 131100 | 6996969900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 384 | 20231106 | 131000 | 6996969900 | 27000 | 27000 | 27000 | 27000 | 4 |
| 385 | 20231106 | 130900 | 6996861900 | 26950 | 26950 | 26950 | 26950 | 42 |
| 386 | 20231106 | 130800 | 6995730000 | 26950 | 26950 | 26950 | 26900 | 223 |
| 387 | 20231106 | 130700 | 6989723150 | 26950 | 27000 | 27000 | 26950 | 476 |
| 388 | 20231106 | 130600 | 6976894450 | 27000 | 27000 | 27000 | 27000 | 6 |
| 389 | 20231106 | 130500 | 6976732450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 390 | 20231106 | 130400 | 6976732450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 391 | 20231106 | 130300 | 6976732450 | 27000 | 27000 | 27000 | 27000 | 22 |
| 392 | 20231106 | 130200 | 6976138450 | 27000 | 26950 | 27000 | 26950 | 154 |
| 393 | 20231106 | 130100 | 6971983150 | 26950 | 26950 | 26950 | 26950 | 50 |
| 394 | 20231106 | 130000 | 6970635650 | 26950 | 27000 | 27000 | 26950 | 554 |
| 395 | 20231106 | 125900 | 6955680300 | 27050 | 27050 | 27050 | 27050 | 46 |
| 396 | 20231106 | 125800 | 6954436000 | 27000 | 27000 | 27000 | 26950 | 373 |
| 397 | 20231106 | 125700 | 6944377600 | 27000 | 27000 | 27000 | 27000 | 447 |
| 398 | 20231106 | 125600 | 6932308600 | 27050 | 27000 | 27050 | 27000 | 115 |
| 399 | 20231106 | 125500 | 6929201350 | 27050 | 27050 | 27050 | 27050 | 100 |
| 400 | 20231106 | 125400 | 6926496350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 401 | 20231106 | 125300 | 6926496350 | 27050 | 27050 | 27050 | 27050 | 26 |
| 402 | 20231106 | 125200 | 6925793050 | 27050 | 27050 | 27050 | 27050 | 290 |
| 403 | 20231106 | 125100 | 6917948550 | 27100 | 27100 | 27100 | 27000 | 276 |
| 404 | 20231106 | 125000 | 6910479850 | 27100 | 27100 | 27100 | 27100 | 103 |
| 405 | 20231106 | 124900 | 6907688550 | 27150 | 27100 | 27150 | 27100 | 17 |
| 406 | 20231106 | 124800 | 6907227550 | 27100 | 27100 | 27100 | 27100 | 159 |
| 407 | 20231106 | 124700 | 6902918650 | 27100 | 27000 | 27100 | 27000 | 341 |
| 408 | 20231106 | 124600 | 6893689150 | 27000 | 27000 | 27000 | 26950 | 539 |
| 409 | 20231106 | 124500 | 6879141150 | 27000 | 27000 | 27000 | 26950 | 400 |
| 410 | 20231106 | 124400 | 6868343050 | 26950 | 27050 | 27050 | 26950 | 105 |
| 411 | 20231106 | 124300 | 6865509900 | 27050 | 27050 | 27050 | 27050 | 171 |
| 412 | 20231106 | 124200 | 6860884350 | 27050 | 27000 | 27050 | 27000 | 140 |
| 413 | 20231106 | 124100 | 6857100350 | 27000 | 26950 | 27000 | 26950 | 54 |
| 414 | 20231106 | 124000 | 6855642850 | 27000 | 27000 | 27000 | 27000 | 60 |
| 415 | 20231106 | 123900 | 6854022850 | 26950 | 26950 | 26950 | 26950 | 95 |
| 416 | 20231106 | 123800 | 6851462600 | 26950 | 27000 | 27000 | 26900 | 179 |
| 417 | 20231106 | 123700 | 6846629950 | 27000 | 26900 | 27000 | 26900 | 46 |
| 418 | 20231106 | 123600 | 6845390950 | 26900 | 26900 | 26900 | 26900 | 146 |
| 419 | 20231106 | 123500 | 6841463550 | 26900 | 27000 | 27000 | 26900 | 85 |
| 420 | 20231106 | 123400 | 6839172050 | 26900 | 27000 | 27000 | 26900 | 412 |
| 421 | 20231106 | 123300 | 6828087000 | 26900 | 26950 | 26950 | 26900 | 201 |
| 422 | 20231106 | 123200 | 6822680000 | 26950 | 26950 | 26950 | 26900 | 30 |
| 423 | 20231106 | 123100 | 6821872450 | 27000 | 27000 | 27000 | 27000 | 104 |
| 424 | 20231106 | 123000 | 6819064450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 425 | 20231106 | 122900 | 6819064450 | 27050 | 27050 | 27050 | 27050 | 39 |
| 426 | 20231106 | 122800 | 6818009500 | 27050 | 27050 | 27150 | 27050 | 77 |
| 427 | 20231106 | 122700 | 6815926550 | 27050 | 27050 | 27100 | 27050 | 423 |
| 428 | 20231106 | 122600 | 6804480750 | 27050 | 27050 | 27050 | 27050 | 90 |
| 429 | 20231106 | 122500 | 6802046250 | 26850 | 26950 | 27000 | 26850 | 745 |
| 430 | 20231106 | 122400 | 6781965900 | 26950 | 26950 | 26950 | 26900 | 104 |
| 431 | 20231106 | 122300 | 6779163350 | 26950 | 26900 | 26950 | 26900 | 106 |
| 432 | 20231106 | 122200 | 6776310450 | 26900 | 26950 | 26950 | 26900 | 26 |
| 433 | 20231106 | 122100 | 6775610750 | 26950 | 26950 | 26950 | 26950 | 255 |
| 434 | 20231106 | 122000 | 6768738500 | 26950 | 26950 | 26950 | 26950 | 379 |
| 435 | 20231106 | 121900 | 6758524450 | 26950 | 26900 | 26950 | 26850 | 283 |
| 436 | 20231106 | 121800 | 6750917550 | 26950 | 26950 | 26950 | 26950 | 139 |
| 437 | 20231106 | 121700 | 6747171500 | 26950 | 26950 | 26950 | 26950 | 11 |
| 438 | 20231106 | 121600 | 6746875050 | 26950 | 27000 | 27000 | 26950 | 263 |
| 439 | 20231106 | 121500 | 6739774550 | 27000 | 26900 | 27050 | 26850 | 2939 |
| 440 | 20231106 | 121400 | 6660349750 | 26900 | 26900 | 27100 | 26900 | 2374 |
| 441 | 20231106 | 121300 | 6596344800 | 26950 | 26950 | 26950 | 26900 | 959 |
| 442 | 20231106 | 121200 | 6570499800 | 26950 | 27050 | 27050 | 26950 | 149 |
| 443 | 20231106 | 121100 | 6566474950 | 26900 | 26950 | 27000 | 26900 | 896 |
| 444 | 20231106 | 121000 | 6542333000 | 27000 | 27050 | 27100 | 27000 | 1278 |
| 445 | 20231106 | 120900 | 6507817600 | 27050 | 27050 | 27100 | 27000 | 1059 |
| 446 | 20231106 | 120800 | 6479162200 | 27050 | 27100 | 27100 | 27050 | 332 |
| 447 | 20231106 | 120700 | 6470180700 | 27100 | 27100 | 27100 | 27100 | 538 |
| 448 | 20231106 | 120600 | 6455600900 | 27050 | 27150 | 27150 | 27050 | 903 |
| 449 | 20231106 | 120500 | 6431170550 | 27150 | 27150 | 27150 | 27100 | 745 |
| 450 | 20231106 | 120400 | 6410954250 | 27150 | 27150 | 27150 | 27150 | 80 |
| 451 | 20231106 | 120300 | 6408782250 | 27200 | 27050 | 27200 | 27050 | 132 |
| 452 | 20231106 | 120200 | 6405203750 | 27050 | 27050 | 27100 | 27050 | 600 |
| 453 | 20231106 | 120100 | 6388973600 | 27050 | 27100 | 27100 | 27050 | 967 |
| 454 | 20231106 | 120000 | 6362804400 | 27100 | 27200 | 27200 | 27100 | 1093 |
| 455 | 20231106 | 115900 | 6333150450 | 27200 | 27200 | 27200 | 27150 | 578 |
| 456 | 20231106 | 115800 | 6317428900 | 27200 | 27250 | 27250 | 27200 | 221 |
| 457 | 20231106 | 115700 | 6311416900 | 27250 | 27200 | 27250 | 27200 | 138 |
| 458 | 20231106 | 115600 | 6307658300 | 27200 | 27200 | 27200 | 27200 | 100 |
| 459 | 20231106 | 115500 | 6304938300 | 27200 | 27200 | 27200 | 27200 | 62 |
| 460 | 20231106 | 115400 | 6303251900 | 27200 | 27250 | 27250 | 27200 | 320 |
| 461 | 20231106 | 115300 | 6294540450 | 27250 | 27250 | 27250 | 27250 | 99 |
| 462 | 20231106 | 115200 | 6291842700 | 27300 | 27350 | 27350 | 27300 | 265 |
| 463 | 20231106 | 115100 | 6284607550 | 27400 | 27350 | 27400 | 27350 | 598 |
| 464 | 20231106 | 115000 | 6268241950 | 27300 | 27300 | 27300 | 27300 | 1138 |
| 465 | 20231106 | 114900 | 6237174550 | 27300 | 27400 | 27400 | 27300 | 488 |
| 466 | 20231106 | 114800 | 6223848200 | 27350 | 27350 | 27400 | 27300 | 194 |
| 467 | 20231106 | 114700 | 6218542300 | 27300 | 27300 | 27400 | 27300 | 54 |
| 468 | 20231106 | 114600 | 6217063900 | 27450 | 27150 | 27450 | 27100 | 898 |
| 469 | 20231106 | 114500 | 6192622750 | 27300 | 27250 | 27300 | 27150 | 694 |
| 470 | 20231106 | 114400 | 6173737850 | 27200 | 27300 | 27300 | 27200 | 370 |
| 471 | 20231106 | 114300 | 6163658650 | 27300 | 27300 | 27300 | 27250 | 536 |
| 472 | 20231106 | 114200 | 6149036350 | 27300 | 27350 | 27350 | 27300 | 1025 |
| 473 | 20231106 | 114100 | 6121011850 | 27350 | 27400 | 27400 | 27350 | 206 |
| 474 | 20231106 | 114000 | 6115376850 | 27400 | 27400 | 27450 | 27400 | 235 |
| 475 | 20231106 | 113900 | 6108931750 | 27400 | 27450 | 27450 | 27400 | 351 |
| 476 | 20231106 | 113800 | 6099314300 | 27400 | 27450 | 27450 | 27400 | 37 |
| 477 | 20231106 | 113700 | 6098300450 | 27450 | 27500 | 27500 | 27450 | 404 |
| 478 | 20231106 | 113600 | 6087205650 | 27500 | 27450 | 27500 | 27400 | 279 |
| 479 | 20231106 | 113500 | 6079540800 | 27500 | 27500 | 27500 | 27450 | 92 |
| 480 | 20231106 | 113400 | 6077010900 | 27500 | 27500 | 27550 | 27400 | 1498 |
| 481 | 20231106 | 113300 | 6035949500 | 27550 | 27500 | 27550 | 27500 | 1753 |
| 482 | 20231106 | 113200 | 5987705300 | 27500 | 27500 | 27500 | 27400 | 499 |
| 483 | 20231106 | 113100 | 5974002000 | 27500 | 27400 | 27500 | 27400 | 634 |
| 484 | 20231106 | 113000 | 5956584100 | 27400 | 27450 | 27500 | 27400 | 998 |
| 485 | 20231106 | 112900 | 5929219250 | 27450 | 27550 | 27600 | 27450 | 622 |
| 486 | 20231106 | 112800 | 5912122150 | 27600 | 27600 | 27600 | 27500 | 47 |
| 487 | 20231106 | 112700 | 5910825050 | 27650 | 27650 | 27650 | 27600 | 360 |
| 488 | 20231106 | 112600 | 5900877800 | 27650 | 27500 | 27650 | 27450 | 1778 |
| 489 | 20231106 | 112500 | 5851880400 | 27550 | 27450 | 27550 | 27450 | 976 |
| 490 | 20231106 | 112400 | 5825054150 | 27400 | 27500 | 27550 | 27350 | 1950 |
| 491 | 20231106 | 112300 | 5771378250 | 27500 | 27650 | 27700 | 27500 | 1986 |
| 492 | 20231106 | 112200 | 5716646750 | 27800 | 27700 | 27800 | 27600 | 838 |
| 493 | 20231106 | 112100 | 5693427100 | 27700 | 27600 | 27700 | 27500 | 1116 |
| 494 | 20231106 | 112000 | 5662603400 | 27550 | 27500 | 27600 | 27450 | 1797 |
| 495 | 20231106 | 111900 | 5613150400 | 27500 | 27500 | 27550 | 27350 | 1667 |
| 496 | 20231106 | 111800 | 5567432950 | 27500 | 27500 | 27600 | 27500 | 677 |
| 497 | 20231106 | 111700 | 5548779000 | 27400 | 27400 | 27550 | 27400 | 5711 |
| 498 | 20231106 | 111600 | 5391816950 | 27400 | 27200 | 27400 | 27150 | 10957 |
| 499 | 20231106 | 111500 | 5093559200 | 27200 | 27150 | 27200 | 27150 | 801 |
| 500 | 20231106 | 111400 | 5071792800 | 27150 | 27200 | 27200 | 27100 | 1175 |
| 501 | 20231106 | 111300 | 5039842850 | 27200 | 27200 | 27200 | 27200 | 2424 |
| 502 | 20231106 | 111200 | 4973910050 | 27150 | 27000 | 27150 | 27000 | 1734 |
| 503 | 20231106 | 111100 | 4926903700 | 27000 | 27000 | 27100 | 27000 | 302 |
| 504 | 20231106 | 111000 | 4918749400 | 27000 | 27100 | 27100 | 27000 | 471 |
| 505 | 20231106 | 110900 | 4906004900 | 27100 | 27050 | 27100 | 27050 | 898 |
| 506 | 20231106 | 110800 | 4881689050 | 27000 | 27050 | 27050 | 27000 | 2082 |
| 507 | 20231106 | 110700 | 4825423700 | 27050 | 27050 | 27100 | 27050 | 464 |
| 508 | 20231106 | 110600 | 4812868600 | 27100 | 27050 | 27100 | 27050 | 2300 |
| 509 | 20231106 | 110500 | 4750591300 | 27100 | 27100 | 27100 | 27050 | 1813 |
| 510 | 20231106 | 110400 | 4701460900 | 27100 | 27100 | 27100 | 27050 | 3031 |
| 511 | 20231106 | 110300 | 4619367850 | 27050 | 27100 | 27100 | 27050 | 204 |
| 512 | 20231106 | 110200 | 4613843750 | 27100 | 27000 | 27100 | 27000 | 12165 |
| 513 | 20231106 | 110100 | 4285151800 | 26950 | 27000 | 27000 | 26950 | 1070 |
| 514 | 20231106 | 110000 | 4256262600 | 26950 | 27000 | 27000 | 26950 | 622 |
| 515 | 20231106 | 105900 | 4239478850 | 27000 | 26950 | 27000 | 26950 | 8868 |
| 516 | 20231106 | 105800 | 4000453400 | 26800 | 26800 | 26950 | 26750 | 2703 |
| 517 | 20231106 | 105700 | 3928083400 | 26800 | 26800 | 26900 | 26800 | 4942 |
| 518 | 20231106 | 105600 | 3795279800 | 26850 | 26850 | 26850 | 26800 | 559 |
| 519 | 20231106 | 105500 | 3780279650 | 26850 | 26850 | 26850 | 26850 | 404 |
| 520 | 20231106 | 105400 | 3769432250 | 26850 | 26850 | 26850 | 26800 | 122 |
| 521 | 20231106 | 105300 | 3766157000 | 26850 | 26850 | 26850 | 26800 | 19 |
| 522 | 20231106 | 105200 | 3765647050 | 26900 | 26900 | 26900 | 26850 | 271 |
| 523 | 20231106 | 105100 | 3758358450 | 26900 | 26900 | 26900 | 26850 | 1614 |
| 524 | 20231106 | 105000 | 3714982100 | 26900 | 26900 | 26950 | 26900 | 765 |
| 525 | 20231106 | 104900 | 3694378350 | 26900 | 26950 | 26950 | 26900 | 1543 |
| 526 | 20231106 | 104800 | 3652794900 | 26950 | 26850 | 26950 | 26850 | 1249 |
| 527 | 20231106 | 104700 | 3619179650 | 26850 | 26900 | 26950 | 26850 | 1513 |
| 528 | 20231106 | 104600 | 3578520400 | 26800 | 26900 | 26900 | 26800 | 604 |
| 529 | 20231106 | 104500 | 3562273100 | 26950 | 26950 | 26950 | 26950 | 96 |
| 530 | 20231106 | 104400 | 3559685900 | 26950 | 26900 | 26950 | 26900 | 19 |
| 531 | 20231106 | 104300 | 3559174350 | 26850 | 26950 | 26950 | 26850 | 404 |
| 532 | 20231106 | 104200 | 3548288000 | 27000 | 26950 | 27000 | 26950 | 787 |
| 533 | 20231106 | 104100 | 3527054450 | 26950 | 26950 | 26950 | 26950 | 464 |
| 534 | 20231106 | 104000 | 3514549650 | 26950 | 26950 | 26950 | 26900 | 500 |
| 535 | 20231106 | 103900 | 3501076600 | 26950 | 26950 | 26950 | 26950 | 737 |
| 536 | 20231106 | 103800 | 3481214450 | 26900 | 26850 | 26950 | 26850 | 1154 |
| 537 | 20231106 | 103700 | 3450174500 | 26800 | 26800 | 26850 | 26800 | 1956 |
| 538 | 20231106 | 103600 | 3397679300 | 26750 | 26750 | 26750 | 26750 | 675 |
| 539 | 20231106 | 103500 | 3379623050 | 26700 | 26700 | 26750 | 26700 | 205 |
| 540 | 20231106 | 103400 | 3374147550 | 26700 | 26700 | 26700 | 26650 | 77 |
| 541 | 20231106 | 103300 | 3372092650 | 26650 | 26650 | 26650 | 26600 | 1106 |
| 542 | 20231106 | 103200 | 3342646150 | 26650 | 26750 | 26750 | 26650 | 581 |
| 543 | 20231106 | 103100 | 3327131850 | 26750 | 26800 | 26800 | 26750 | 1274 |
| 544 | 20231106 | 103000 | 3292990900 | 26800 | 26800 | 26800 | 26800 | 315 |
| 545 | 20231106 | 102900 | 3284548900 | 26750 | 26750 | 26750 | 26700 | 671 |
| 546 | 20231106 | 102800 | 3266599700 | 26700 | 26700 | 26700 | 26700 | 118 |
| 547 | 20231106 | 102700 | 3263449100 | 26700 | 26750 | 26750 | 26600 | 1227 |
| 548 | 20231106 | 102600 | 3230769600 | 26650 | 26650 | 26650 | 26650 | 362 |
| 549 | 20231106 | 102500 | 3221122300 | 26750 | 26650 | 26750 | 26650 | 803 |
| 550 | 20231106 | 102400 | 3199710850 | 26650 | 26650 | 26650 | 26650 | 431 |
| 551 | 20231106 | 102300 | 3188224700 | 26650 | 26800 | 26800 | 26650 | 341 |
| 552 | 20231106 | 102200 | 3179134400 | 26650 | 26850 | 26850 | 26650 | 1715 |
| 553 | 20231106 | 102100 | 3133242300 | 26850 | 26850 | 26850 | 26850 | 833 |
| 554 | 20231106 | 102000 | 3110876250 | 26850 | 26850 | 26850 | 26800 | 230 |
| 555 | 20231106 | 101900 | 3104701000 | 26800 | 26750 | 26850 | 26700 | 2062 |
| 556 | 20231106 | 101800 | 3049437650 | 26750 | 26750 | 26800 | 26750 | 216 |
| 557 | 20231106 | 101700 | 3043657800 | 26750 | 26800 | 26800 | 26750 | 485 |
| 558 | 20231106 | 101600 | 3030678100 | 26750 | 26800 | 26800 | 26600 | 136 |
| 559 | 20231106 | 101500 | 3027039000 | 26800 | 26700 | 26800 | 26700 | 1307 |
| 560 | 20231106 | 101400 | 2992076350 | 26650 | 26650 | 26700 | 26600 | 891 |
| 561 | 20231106 | 101300 | 2968320150 | 26700 | 26650 | 26700 | 26650 | 892 |
| 562 | 20231106 | 101200 | 2944532700 | 26600 | 26600 | 26600 | 26600 | 80 |
| 563 | 20231106 | 101100 | 2942404700 | 26550 | 26550 | 26600 | 26500 | 398 |
| 564 | 20231106 | 101000 | 2931835350 | 26550 | 26550 | 26550 | 26500 | 1112 |
| 565 | 20231106 | 100900 | 2902331750 | 26550 | 26600 | 26600 | 26550 | 1275 |
| 566 | 20231106 | 100800 | 2868445150 | 26600 | 26650 | 26650 | 26600 | 316 |
| 567 | 20231106 | 100700 | 2860026300 | 26650 | 26650 | 26750 | 26650 | 2092 |
| 568 | 20231106 | 100600 | 2804224000 | 26650 | 26550 | 26650 | 26500 | 2782 |
| 569 | 20231106 | 100500 | 2730224150 | 26550 | 26600 | 26650 | 26550 | 530 |
| 570 | 20231106 | 100400 | 2716137950 | 26550 | 26650 | 26650 | 26550 | 72 |
| 571 | 20231106 | 100300 | 2714220100 | 26650 | 26500 | 26700 | 26500 | 492 |
| 572 | 20231106 | 100200 | 2701137950 | 26500 | 26500 | 26500 | 26350 | 2923 |
| 573 | 20231106 | 100100 | 2623985300 | 26500 | 26600 | 26600 | 26450 | 1960 |
| 574 | 20231106 | 100000 | 2572013850 | 26650 | 26700 | 26700 | 26600 | 1119 |
| 575 | 20231106 | 095900 | 2542192800 | 26700 | 26700 | 26700 | 26700 | 21 |
| 576 | 20231106 | 095800 | 2541632100 | 26700 | 26700 | 26800 | 26700 | 1460 |
| 577 | 20231106 | 095700 | 2502610500 | 26750 | 26750 | 26750 | 26700 | 471 |
| 578 | 20231106 | 095600 | 2490013750 | 26750 | 26750 | 26800 | 26750 | 1253 |
| 579 | 20231106 | 095500 | 2456490000 | 26800 | 26800 | 26800 | 26750 | 339 |
| 580 | 20231106 | 095400 | 2447406350 | 26750 | 26800 | 26800 | 26750 | 548 |
| 581 | 20231106 | 095300 | 2432732850 | 26800 | 26750 | 26800 | 26750 | 307 |
| 582 | 20231106 | 095200 | 2424510550 | 26750 | 26800 | 26800 | 26700 | 33 |
| 583 | 20231106 | 095100 | 2423626850 | 26800 | 26700 | 26800 | 26700 | 3169 |
| 584 | 20231106 | 095000 | 2338870900 | 26700 | 26550 | 26700 | 26550 | 4054 |
| 585 | 20231106 | 094900 | 2230972400 | 26550 | 26600 | 26600 | 26500 | 926 |
| 586 | 20231106 | 094800 | 2206418150 | 26600 | 26550 | 26600 | 26550 | 148 |
| 587 | 20231106 | 094700 | 2202482250 | 26550 | 26500 | 26600 | 26500 | 506 |
| 588 | 20231106 | 094600 | 2189027150 | 26500 | 26550 | 26550 | 26450 | 921 |
| 589 | 20231106 | 094500 | 2164597850 | 26600 | 26600 | 26650 | 26600 | 993 |
| 590 | 20231106 | 094400 | 2138173350 | 26600 | 26550 | 26600 | 26500 | 956 |
| 591 | 20231106 | 094300 | 2112762250 | 26550 | 26550 | 26550 | 26500 | 72 |
| 592 | 20231106 | 094200 | 2110850700 | 26500 | 26500 | 26500 | 26500 | 52 |
| 593 | 20231106 | 094100 | 2109472700 | 26500 | 26500 | 26550 | 26400 | 2522 |
| 594 | 20231106 | 094000 | 2042725050 | 26500 | 26450 | 26500 | 26450 | 109 |
| 595 | 20231106 | 093900 | 2039839950 | 26450 | 26550 | 26550 | 26450 | 1941 |
| 596 | 20231106 | 093800 | 1988411500 | 26550 | 26650 | 26650 | 26550 | 132 |
| 597 | 20231106 | 093700 | 1984896700 | 26700 | 26650 | 26700 | 26600 | 1176 |
| 598 | 20231106 | 093600 | 1953595000 | 26650 | 26650 | 26650 | 26650 | 224 |
| 599 | 20231106 | 093500 | 1947625400 | 26650 | 26650 | 26700 | 26600 | 337 |
| 600 | 20231106 | 093400 | 1938643200 | 26650 | 26700 | 26700 | 26550 | 819 |
| 601 | 20231106 | 093300 | 1916811400 | 26700 | 26600 | 26700 | 26600 | 492 |
| 602 | 20231106 | 093200 | 1903699550 | 26600 | 26600 | 26600 | 26600 | 1011 |
| 603 | 20231106 | 093100 | 1876806950 | 26550 | 26550 | 26600 | 26500 | 701 |
| 604 | 20231106 | 093000 | 1858181600 | 26550 | 26500 | 26600 | 26400 | 1218 |
| 605 | 20231106 | 092900 | 1825892050 | 26400 | 26250 | 26550 | 26100 | 2327 |
| 606 | 20231106 | 092800 | 1764609800 | 26100 | 26050 | 26100 | 26050 | 1740 |
| 607 | 20231106 | 092700 | 1719282300 | 26100 | 26300 | 26300 | 26100 | 1112 |
| 608 | 20231106 | 092600 | 1690189550 | 26300 | 26300 | 26450 | 26200 | 384 |
| 609 | 20231106 | 092500 | 1680068000 | 26300 | 26300 | 26450 | 26200 | 773 |
| 610 | 20231106 | 092400 | 1659730300 | 26250 | 26650 | 26650 | 26250 | 1874 |
| 611 | 20231106 | 092300 | 1610209800 | 26700 | 26200 | 26700 | 26100 | 632 |
| 612 | 20231106 | 092200 | 1593471000 | 26150 | 26050 | 26150 | 25900 | 2238 |
| 613 | 20231106 | 092100 | 1535164300 | 26050 | 25800 | 26050 | 25800 | 1888 |
| 614 | 20231106 | 092000 | 1486207700 | 25800 | 25850 | 25900 | 25650 | 1825 |
| 615 | 20231106 | 091900 | 1439107950 | 25800 | 25900 | 25900 | 25800 | 2199 |
| 616 | 20231106 | 091800 | 1382315050 | 25900 | 26100 | 26100 | 25900 | 1915 |
| 617 | 20231106 | 091700 | 1332538250 | 26100 | 26100 | 26100 | 26050 | 1071 |
| 618 | 20231106 | 091600 | 1304636200 | 26100 | 26000 | 26100 | 26000 | 601 |
| 619 | 20231106 | 091500 | 1288990100 | 26000 | 26150 | 26150 | 26000 | 3863 |
| 620 | 20231106 | 091400 | 1188430100 | 26150 | 26350 | 26350 | 26050 | 935 |
| 621 | 20231106 | 091300 | 1163988100 | 26100 | 26100 | 26500 | 26050 | 3969 |
| 622 | 20231106 | 091200 | 1060448350 | 26100 | 26350 | 26400 | 26000 | 2837 |
| 623 | 20231106 | 091100 | 986108650 | 26400 | 26600 | 26750 | 26350 | 4324 |
| 624 | 20231106 | 091000 | 871346600 | 26600 | 26650 | 26750 | 26550 | 3790 |
| 625 | 20231106 | 090900 | 770523850 | 26650 | 26700 | 26750 | 26650 | 3512 |
| 626 | 20231106 | 090800 | 676824050 | 26750 | 26750 | 26850 | 26700 | 1551 |
| 627 | 20231106 | 090700 | 635382200 | 26850 | 26900 | 26900 | 26800 | 2210 |
| 628 | 20231106 | 090600 | 576066250 | 26900 | 26900 | 27100 | 26900 | 4973 |
| 629 | 20231106 | 090500 | 441790900 | 26850 | 26900 | 27000 | 26850 | 3298 |
| 630 | 20231106 | 090400 | 352899350 | 26900 | 27100 | 27100 | 26850 | 1352 |
| 631 | 20231106 | 090300 | 316422700 | 26900 | 26950 | 27050 | 26900 | 1434 |
| 632 | 20231106 | 090200 | 277726300 | 26950 | 26950 | 27000 | 26900 | 1115 |
| 633 | 20231106 | 090100 | 247703850 | 26900 | 26950 | 27000 | 26500 | 4729 |
| 634 | 20231106 | 090000 | 121170100 | 26950 | 27000 | 27200 | 26700 | 4500 |