32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 3 | 20231106 | 190200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20231106 | 190100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20231106 | 190000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20231106 | 185900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20231106 | 185800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20231106 | 185700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20231106 | 185600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20231106 | 185500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20231106 | 185400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20231106 | 185300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20231106 | 185200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20231106 | 185100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20231106 | 185000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20231106 | 184900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20231106 | 184800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20231106 | 184700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20231106 | 184600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20231106 | 184500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20231106 | 184400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20231106 | 184300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20231106 | 184200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20231106 | 184100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20231106 | 184000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20231106 | 183900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20231106 | 183800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20231106 | 183700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20231106 | 183600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20231106 | 183500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20231106 | 183400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20231106 | 183300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 33 | 20231106 | 183200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20231106 | 183100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20231106 | 183000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20231106 | 182900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20231106 | 182800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20231106 | 182700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20231106 | 182600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20231106 | 182500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20231106 | 182400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20231106 | 182300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20231106 | 182200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20231106 | 182100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20231106 | 182000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20231106 | 181900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20231106 | 181800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20231106 | 181700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20231106 | 181600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20231106 | 181500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20231106 | 181400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20231106 | 181300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20231106 | 181200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20231106 | 181100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20231106 | 181000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20231106 | 180900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20231106 | 180800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20231106 | 180700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20231106 | 180600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20231106 | 180500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20231106 | 180400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20231106 | 180300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 63 | 20231106 | 180200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20231106 | 180100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20231106 | 180000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20231106 | 175900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20231106 | 175800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20231106 | 175700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20231106 | 175600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20231106 | 175500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20231106 | 175400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20231106 | 175300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20231106 | 175200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20231106 | 175100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20231106 | 175000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20231106 | 174900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20231106 | 174800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20231106 | 174700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20231106 | 174600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20231106 | 174500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20231106 | 174400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20231106 | 174300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20231106 | 174200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20231106 | 174100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20231106 | 174000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20231106 | 173900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20231106 | 173800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20231106 | 173700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20231106 | 173600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20231106 | 173500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20231106 | 173400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20231106 | 173300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 93 | 20231106 | 173200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20231106 | 173100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20231106 | 173000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20231106 | 172900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20231106 | 172800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20231106 | 172700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20231106 | 172600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20231106 | 172500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20231106 | 172400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20231106 | 172300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20231106 | 172200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20231106 | 172100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20231106 | 172000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20231106 | 171900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20231106 | 171800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20231106 | 171700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20231106 | 171600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20231106 | 171500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20231106 | 171400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20231106 | 171300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20231106 | 171200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20231106 | 171100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20231106 | 171000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20231106 | 170900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20231106 | 170800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20231106 | 170700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20231106 | 170600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20231106 | 170500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20231106 | 170400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20231106 | 170300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 123 | 20231106 | 170200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20231106 | 170100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20231106 | 170000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20231106 | 165900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20231106 | 165800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20231106 | 165700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20231106 | 165600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20231106 | 165500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20231106 | 165400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20231106 | 165300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20231106 | 165200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20231106 | 165100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20231106 | 165000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20231106 | 164900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20231106 | 164800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20231106 | 164700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20231106 | 164600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20231106 | 164500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20231106 | 164400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20231106 | 164300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20231106 | 164200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20231106 | 164100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20231106 | 164000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20231106 | 163900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20231106 | 163800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20231106 | 163700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20231106 | 163600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20231106 | 163500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20231106 | 163400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20231106 | 163300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 153 | 20231106 | 163200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20231106 | 163100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20231106 | 163000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20231106 | 162900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20231106 | 162800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20231106 | 162700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20231106 | 162600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20231106 | 162500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20231106 | 162400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20231106 | 162300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20231106 | 162200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20231106 | 162100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20231106 | 162000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20231106 | 161900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20231106 | 161800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20231106 | 161700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20231106 | 161600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20231106 | 161500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20231106 | 161400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20231106 | 161300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20231106 | 161200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20231106 | 161100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20231106 | 161000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20231106 | 160900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20231106 | 160800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20231106 | 160700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20231106 | 160600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20231106 | 160500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20231106 | 160400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20231106 | 160300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 183 | 20231106 | 160200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20231106 | 160100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20231106 | 160000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20231106 | 155900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20231106 | 155800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20231106 | 155700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20231106 | 155600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20231106 | 155500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20231106 | 155400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20231106 | 155300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20231106 | 155200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20231106 | 155100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20231106 | 155000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20231106 | 154900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20231106 | 154800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20231106 | 154700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20231106 | 154600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20231106 | 154500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20231106 | 154400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20231106 | 154300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20231106 | 154200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20231106 | 154100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20231106 | 154000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20231106 | 153900 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20231106 | 153800 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20231106 | 153700 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20231106 | 153600 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20231106 | 153500 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20231106 | 153400 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20231106 | 153300 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 213 | 20231106 | 153200 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20231106 | 153100 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20231106 | 153000 | 4941832200 | 21550 | 21550 | 21550 | 21550 | 6684 |
| 216 | 20231106 | 152900 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20231106 | 152800 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20231106 | 152700 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20231106 | 152600 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20231106 | 152500 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20231106 | 152400 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20231106 | 152300 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20231106 | 152200 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20231106 | 152100 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20231106 | 152000 | 4797792000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20231106 | 151900 | 4797792000 | 21550 | 21500 | 21550 | 21500 | 1211 |
| 227 | 20231106 | 151800 | 4771695250 | 21550 | 21600 | 21600 | 21500 | 1792 |
| 228 | 20231106 | 151700 | 4733077800 | 21550 | 21600 | 21600 | 21550 | 392 |
| 229 | 20231106 | 151600 | 4724620650 | 21600 | 21650 | 21650 | 21600 | 735 |
| 230 | 20231106 | 151500 | 4708744250 | 21600 | 21600 | 21600 | 21600 | 682 |
| 231 | 20231106 | 151400 | 4694013050 | 21600 | 21600 | 21600 | 21550 | 216 |
| 232 | 20231106 | 151300 | 4689347600 | 21600 | 21600 | 21650 | 21600 | 923 |
| 233 | 20231106 | 151200 | 4669406650 | 21650 | 21650 | 21650 | 21600 | 961 |
| 234 | 20231106 | 151100 | 4648601450 | 21650 | 21550 | 21650 | 21550 | 235 |
| 235 | 20231106 | 151000 | 4643517750 | 21600 | 21550 | 21600 | 21550 | 69 |
| 236 | 20231106 | 150900 | 4642027500 | 21550 | 21600 | 21650 | 21550 | 381 |
| 237 | 20231106 | 150800 | 4633807050 | 21600 | 21600 | 21600 | 21600 | 341 |
| 238 | 20231106 | 150700 | 4626441450 | 21650 | 21600 | 21650 | 21550 | 168 |
| 239 | 20231106 | 150600 | 4622813800 | 21600 | 21650 | 21650 | 21600 | 1372 |
| 240 | 20231106 | 150500 | 4593167200 | 21600 | 21600 | 21650 | 21600 | 1678 |
| 241 | 20231106 | 150400 | 4556860350 | 21600 | 21650 | 21650 | 21600 | 841 |
| 242 | 20231106 | 150300 | 4538654500 | 21650 | 21650 | 21700 | 21600 | 1118 |
| 243 | 20231106 | 150200 | 4514453150 | 21600 | 21600 | 21750 | 21550 | 4931 |
| 244 | 20231106 | 150100 | 4407514450 | 21550 | 21550 | 21550 | 21500 | 1166 |
| 245 | 20231106 | 150000 | 4382388900 | 21550 | 21500 | 21550 | 21500 | 252 |
| 246 | 20231106 | 145900 | 4376970400 | 21500 | 21550 | 21550 | 21500 | 536 |
| 247 | 20231106 | 145800 | 4365438700 | 21550 | 21500 | 21550 | 21500 | 349 |
| 248 | 20231106 | 145700 | 4357928450 | 21500 | 21550 | 21550 | 21500 | 388 |
| 249 | 20231106 | 145600 | 4349584150 | 21500 | 21500 | 21550 | 21450 | 358 |
| 250 | 20231106 | 145500 | 4341887000 | 21500 | 21450 | 21500 | 21450 | 527 |
| 251 | 20231106 | 145400 | 4330570350 | 21450 | 21450 | 21500 | 21450 | 705 |
| 252 | 20231106 | 145300 | 4315441050 | 21500 | 21500 | 21550 | 21500 | 784 |
| 253 | 20231106 | 145200 | 4298584750 | 21500 | 21500 | 21500 | 21500 | 814 |
| 254 | 20231106 | 145100 | 4281083750 | 21550 | 21500 | 21550 | 21500 | 430 |
| 255 | 20231106 | 145000 | 4271838050 | 21500 | 21500 | 21550 | 21500 | 493 |
| 256 | 20231106 | 144900 | 4261238300 | 21500 | 21500 | 21550 | 21500 | 371 |
| 257 | 20231106 | 144800 | 4253261550 | 21550 | 21500 | 21550 | 21500 | 390 |
| 258 | 20231106 | 144700 | 4244873750 | 21550 | 21500 | 21550 | 21500 | 587 |
| 259 | 20231106 | 144600 | 4232246250 | 21550 | 21500 | 21550 | 21500 | 353 |
| 260 | 20231106 | 144500 | 4224649250 | 21500 | 21500 | 21550 | 21500 | 443 |
| 261 | 20231106 | 144400 | 4215123950 | 21500 | 21500 | 21550 | 21500 | 268 |
| 262 | 20231106 | 144300 | 4209361750 | 21500 | 21550 | 21550 | 21500 | 423 |
| 263 | 20231106 | 144200 | 4200266500 | 21500 | 21500 | 21500 | 21450 | 712 |
| 264 | 20231106 | 144100 | 4184965250 | 21500 | 21550 | 21550 | 21500 | 968 |
| 265 | 20231106 | 144000 | 4164152000 | 21500 | 21550 | 21550 | 21500 | 436 |
| 266 | 20231106 | 143900 | 4154771550 | 21550 | 21550 | 21550 | 21500 | 361 |
| 267 | 20231106 | 143800 | 4147006600 | 21550 | 21550 | 21600 | 21500 | 374 |
| 268 | 20231106 | 143700 | 4138941750 | 21550 | 21500 | 21550 | 21400 | 930 |
| 269 | 20231106 | 143600 | 4118963700 | 21450 | 21450 | 21500 | 21450 | 455 |
| 270 | 20231106 | 143500 | 4109203900 | 21500 | 21450 | 21500 | 21400 | 571 |
| 271 | 20231106 | 143400 | 4096961800 | 21450 | 21450 | 21500 | 21450 | 402 |
| 272 | 20231106 | 143300 | 4088338600 | 21450 | 21450 | 21500 | 21450 | 281 |
| 273 | 20231106 | 143200 | 4082308400 | 21450 | 21400 | 21500 | 21400 | 542 |
| 274 | 20231106 | 143100 | 4070684600 | 21400 | 21400 | 21450 | 21400 | 2191 |
| 275 | 20231106 | 143000 | 4023793650 | 21400 | 21500 | 21500 | 21400 | 3031 |
| 276 | 20231106 | 142900 | 3958893600 | 21500 | 21450 | 21500 | 21450 | 1516 |
| 277 | 20231106 | 142800 | 3926371650 | 21500 | 21550 | 21550 | 21400 | 11271 |
| 278 | 20231106 | 142700 | 3684025500 | 21550 | 21550 | 21600 | 21550 | 868 |
| 279 | 20231106 | 142600 | 3665315350 | 21550 | 21600 | 21600 | 21550 | 1269 |
| 280 | 20231106 | 142500 | 3637966550 | 21550 | 21550 | 21600 | 21550 | 903 |
| 281 | 20231106 | 142400 | 3618503400 | 21550 | 21600 | 21650 | 21550 | 2017 |
| 282 | 20231106 | 142300 | 3574964700 | 21600 | 21600 | 21650 | 21600 | 861 |
| 283 | 20231106 | 142200 | 3556366850 | 21600 | 21600 | 21650 | 21600 | 482 |
| 284 | 20231106 | 142100 | 3545952000 | 21650 | 21600 | 21650 | 21600 | 617 |
| 285 | 20231106 | 142000 | 3532621150 | 21600 | 21650 | 21650 | 21600 | 652 |
| 286 | 20231106 | 141900 | 3518536900 | 21600 | 21600 | 21650 | 21600 | 1375 |
| 287 | 20231106 | 141800 | 3488833450 | 21650 | 21600 | 21650 | 21600 | 845 |
| 288 | 20231106 | 141700 | 3470564200 | 21600 | 21600 | 21650 | 21600 | 610 |
| 289 | 20231106 | 141600 | 3457387700 | 21600 | 21600 | 21650 | 21600 | 997 |
| 290 | 20231106 | 141500 | 3435848500 | 21650 | 21650 | 21700 | 21600 | 713 |
| 291 | 20231106 | 141400 | 3420419650 | 21650 | 21650 | 21700 | 21650 | 698 |
| 292 | 20231106 | 141300 | 3405307650 | 21650 | 21600 | 21700 | 21600 | 1027 |
| 293 | 20231106 | 141200 | 3383082600 | 21600 | 21650 | 21650 | 21600 | 1043 |
| 294 | 20231106 | 141100 | 3360508350 | 21650 | 21600 | 21650 | 21600 | 925 |
| 295 | 20231106 | 141000 | 3340523600 | 21600 | 21650 | 21700 | 21600 | 549 |
| 296 | 20231106 | 140900 | 3328644750 | 21650 | 21600 | 21650 | 21600 | 682 |
| 297 | 20231106 | 140800 | 3313890400 | 21600 | 21650 | 21650 | 21600 | 1463 |
| 298 | 20231106 | 140700 | 3282240650 | 21650 | 21650 | 21700 | 21600 | 1058 |
| 299 | 20231106 | 140600 | 3259335700 | 21650 | 21650 | 21700 | 21600 | 920 |
| 300 | 20231106 | 140500 | 3239421000 | 21700 | 21700 | 21700 | 21650 | 449 |
| 301 | 20231106 | 140400 | 3229689600 | 21650 | 21700 | 21700 | 21650 | 280 |
| 302 | 20231106 | 140300 | 3223622350 | 21650 | 21650 | 21700 | 21650 | 348 |
| 303 | 20231106 | 140200 | 3216087200 | 21700 | 21650 | 21700 | 21650 | 530 |
| 304 | 20231106 | 140100 | 3204603600 | 21650 | 21650 | 21700 | 21650 | 473 |
| 305 | 20231106 | 140000 | 3194354650 | 21700 | 21650 | 21700 | 21650 | 274 |
| 306 | 20231106 | 135900 | 3188418550 | 21650 | 21700 | 21700 | 21650 | 651 |
| 307 | 20231106 | 135800 | 3174301250 | 21650 | 21700 | 21700 | 21650 | 542 |
| 308 | 20231106 | 135700 | 3162563400 | 21650 | 21700 | 21700 | 21650 | 322 |
| 309 | 20231106 | 135600 | 3155590800 | 21650 | 21650 | 21700 | 21650 | 676 |
| 310 | 20231106 | 135500 | 3140951150 | 21650 | 21650 | 21700 | 21650 | 187 |
| 311 | 20231106 | 135400 | 3136901750 | 21700 | 21650 | 21700 | 21600 | 865 |
| 312 | 20231106 | 135300 | 3118173300 | 21600 | 21600 | 21650 | 21600 | 433 |
| 313 | 20231106 | 135200 | 3108814250 | 21600 | 21600 | 21650 | 21600 | 436 |
| 314 | 20231106 | 135100 | 3099393100 | 21650 | 21650 | 21650 | 21600 | 1309 |
| 315 | 20231106 | 135000 | 3071064650 | 21650 | 21700 | 21700 | 21650 | 517 |
| 316 | 20231106 | 134900 | 3059863100 | 21700 | 21750 | 21750 | 21700 | 748 |
| 317 | 20231106 | 134800 | 3043631250 | 21750 | 21650 | 21750 | 21650 | 435 |
| 318 | 20231106 | 134700 | 3034189000 | 21700 | 21700 | 21750 | 21700 | 916 |
| 319 | 20231106 | 134600 | 3014307550 | 21700 | 21700 | 21750 | 21700 | 293 |
| 320 | 20231106 | 134500 | 3007949100 | 21750 | 21750 | 21800 | 21650 | 675 |
| 321 | 20231106 | 134400 | 2993291150 | 21700 | 21700 | 21750 | 21700 | 315 |
| 322 | 20231106 | 134300 | 2986452000 | 21700 | 21650 | 21750 | 21650 | 493 |
| 323 | 20231106 | 134200 | 2975760300 | 21650 | 21650 | 21700 | 21650 | 356 |
| 324 | 20231106 | 134100 | 2968045850 | 21600 | 21650 | 21650 | 21600 | 191 |
| 325 | 20231106 | 134000 | 2963918750 | 21650 | 21600 | 21700 | 21600 | 316 |
| 326 | 20231106 | 133900 | 2957078850 | 21700 | 21600 | 21950 | 21600 | 1215 |
| 327 | 20231106 | 133800 | 2930630700 | 21600 | 21550 | 21600 | 21550 | 480 |
| 328 | 20231106 | 133700 | 2920275450 | 21600 | 21650 | 21650 | 21550 | 2123 |
| 329 | 20231106 | 133600 | 2874457900 | 21650 | 21700 | 21700 | 21550 | 6612 |
| 330 | 20231106 | 133500 | 2731719000 | 21650 | 21650 | 21650 | 21650 | 502 |
| 331 | 20231106 | 133400 | 2720850700 | 21650 | 21700 | 21700 | 21650 | 1021 |
| 332 | 20231106 | 133300 | 2698737700 | 21700 | 21700 | 21700 | 21650 | 918 |
| 333 | 20231106 | 133200 | 2678857200 | 21650 | 21700 | 21750 | 21650 | 310 |
| 334 | 20231106 | 133100 | 2672143900 | 21700 | 21700 | 21750 | 21650 | 3300 |
| 335 | 20231106 | 133000 | 2600614950 | 21700 | 21800 | 21800 | 21700 | 4207 |
| 336 | 20231106 | 132900 | 2509226550 | 21750 | 21850 | 21850 | 21750 | 598 |
| 337 | 20231106 | 132800 | 2496211700 | 21850 | 21800 | 21850 | 21750 | 1006 |
| 338 | 20231106 | 132700 | 2474282550 | 21850 | 21950 | 22000 | 21750 | 5568 |
| 339 | 20231106 | 132600 | 2352776050 | 21950 | 21900 | 21950 | 21900 | 217 |
| 340 | 20231106 | 132500 | 2348023600 | 21950 | 21950 | 22000 | 21900 | 433 |
| 341 | 20231106 | 132400 | 2338526750 | 21950 | 22000 | 22000 | 21900 | 323 |
| 342 | 20231106 | 132300 | 2331432600 | 22000 | 21900 | 22000 | 21900 | 1152 |
| 343 | 20231106 | 132200 | 2306182900 | 21900 | 21900 | 21950 | 21850 | 773 |
| 344 | 20231106 | 132100 | 2289248550 | 21850 | 22000 | 22000 | 21800 | 4252 |
| 345 | 20231106 | 132000 | 2196209900 | 22000 | 22150 | 22150 | 22000 | 2249 |
| 346 | 20231106 | 131900 | 2146591350 | 22150 | 22150 | 22150 | 22150 | 284 |
| 347 | 20231106 | 131800 | 2140300750 | 22150 | 22250 | 22250 | 22150 | 1354 |
| 348 | 20231106 | 131700 | 2110268100 | 22250 | 22250 | 22300 | 22200 | 448 |
| 349 | 20231106 | 131600 | 2100298250 | 22200 | 22200 | 22250 | 22150 | 352 |
| 350 | 20231106 | 131500 | 2092490250 | 22200 | 22250 | 22300 | 22150 | 3363 |
| 351 | 20231106 | 131400 | 2017728200 | 22200 | 22250 | 22300 | 22150 | 3344 |
| 352 | 20231106 | 131300 | 1943308050 | 22300 | 22100 | 22300 | 22100 | 926 |
| 353 | 20231106 | 131200 | 1922734850 | 22250 | 22200 | 22300 | 22100 | 3884 |
| 354 | 20231106 | 131100 | 1836494950 | 22250 | 22300 | 22400 | 22050 | 9073 |
| 355 | 20231106 | 131000 | 1634676050 | 22300 | 21850 | 22800 | 21850 | 8354 |
| 356 | 20231106 | 130900 | 1447924000 | 21900 | 21800 | 21900 | 21800 | 273 |
| 357 | 20231106 | 130800 | 1441958850 | 21800 | 21800 | 21850 | 21800 | 229 |
| 358 | 20231106 | 130700 | 1436963350 | 21800 | 21800 | 21800 | 21800 | 313 |
| 359 | 20231106 | 130600 | 1430139950 | 21850 | 21800 | 21850 | 21800 | 246 |
| 360 | 20231106 | 130500 | 1424768850 | 21800 | 21750 | 21850 | 21750 | 290 |
| 361 | 20231106 | 130400 | 1418441250 | 21750 | 21800 | 21800 | 21750 | 118 |
| 362 | 20231106 | 130300 | 1415874700 | 21850 | 21800 | 21850 | 21800 | 147 |
| 363 | 20231106 | 130200 | 1412666750 | 21800 | 21850 | 21850 | 21800 | 116 |
| 364 | 20231106 | 130100 | 1410134650 | 21800 | 21800 | 21800 | 21750 | 132 |
| 365 | 20231106 | 130000 | 1407257900 | 21800 | 21800 | 21850 | 21750 | 110 |
| 366 | 20231106 | 125900 | 1404862450 | 21750 | 21800 | 21800 | 21750 | 173 |
| 367 | 20231106 | 125800 | 1401093650 | 21800 | 21800 | 21800 | 21750 | 135 |
| 368 | 20231106 | 125700 | 1398156550 | 21800 | 21800 | 21800 | 21800 | 122 |
| 369 | 20231106 | 125600 | 1395496950 | 21750 | 21750 | 21800 | 21750 | 114 |
| 370 | 20231106 | 125500 | 1393017350 | 21750 | 21750 | 21750 | 21750 | 76 |
| 371 | 20231106 | 125400 | 1391364350 | 21800 | 21750 | 21800 | 21750 | 98 |
| 372 | 20231106 | 125300 | 1389232800 | 21750 | 21800 | 21800 | 21750 | 76 |
| 373 | 20231106 | 125200 | 1387579400 | 21750 | 21750 | 21800 | 21750 | 186 |
| 374 | 20231106 | 125100 | 1383533800 | 21800 | 21800 | 21800 | 21800 | 37 |
| 375 | 20231106 | 125000 | 1382727200 | 21800 | 21800 | 21800 | 21800 | 382 |
| 376 | 20231106 | 124900 | 1374399600 | 21800 | 21800 | 21800 | 21800 | 79 |
| 377 | 20231106 | 124800 | 1372677400 | 21800 | 21800 | 21800 | 21800 | 123 |
| 378 | 20231106 | 124700 | 1369996000 | 21800 | 21850 | 21850 | 21800 | 180 |
| 379 | 20231106 | 124600 | 1366067000 | 21800 | 21800 | 21850 | 21800 | 100 |
| 380 | 20231106 | 124500 | 1363886900 | 21800 | 21800 | 21850 | 21800 | 81 |
| 381 | 20231106 | 124400 | 1362121050 | 21800 | 21850 | 21850 | 21800 | 171 |
| 382 | 20231106 | 124300 | 1358390750 | 21800 | 21800 | 21850 | 21800 | 110 |
| 383 | 20231106 | 124200 | 1355992200 | 21800 | 21800 | 21850 | 21800 | 183 |
| 384 | 20231106 | 124100 | 1351997500 | 21800 | 21800 | 21800 | 21800 | 152 |
| 385 | 20231106 | 124000 | 1348683900 | 21800 | 21850 | 21850 | 21800 | 141 |
| 386 | 20231106 | 123900 | 1345607550 | 21800 | 21850 | 21850 | 21800 | 147 |
| 387 | 20231106 | 123800 | 1342399100 | 21850 | 21800 | 21850 | 21800 | 89 |
| 388 | 20231106 | 123700 | 1340457350 | 21800 | 21800 | 21800 | 21800 | 120 |
| 389 | 20231106 | 123600 | 1337841350 | 21850 | 21800 | 21850 | 21800 | 78 |
| 390 | 20231106 | 123500 | 1336140450 | 21800 | 21850 | 21850 | 21800 | 110 |
| 391 | 20231106 | 123400 | 1333742300 | 21800 | 21800 | 21850 | 21800 | 105 |
| 392 | 20231106 | 123300 | 1331452750 | 21800 | 21800 | 21800 | 21800 | 177 |
| 393 | 20231106 | 123200 | 1327594150 | 21850 | 21850 | 21850 | 21850 | 10 |
| 394 | 20231106 | 123100 | 1327375650 | 21800 | 21800 | 21800 | 21800 | 167 |
| 395 | 20231106 | 123000 | 1323735050 | 21800 | 21800 | 21850 | 21800 | 128 |
| 396 | 20231106 | 122900 | 1320944050 | 21800 | 21850 | 21850 | 21800 | 112 |
| 397 | 20231106 | 122800 | 1318502300 | 21800 | 21850 | 21850 | 21800 | 527 |
| 398 | 20231106 | 122700 | 1307001000 | 21850 | 21850 | 21850 | 21850 | 74 |
| 399 | 20231106 | 122600 | 1305384100 | 21850 | 21850 | 21850 | 21850 | 103 |
| 400 | 20231106 | 122500 | 1303133550 | 21850 | 21850 | 21850 | 21850 | 125 |
| 401 | 20231106 | 122400 | 1300402300 | 21850 | 21800 | 21850 | 21800 | 177 |
| 402 | 20231106 | 122300 | 1296538550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 403 | 20231106 | 122200 | 1296538550 | 21800 | 21850 | 21850 | 21800 | 134 |
| 404 | 20231106 | 122100 | 1293616900 | 21850 | 21850 | 21850 | 21850 | 102 |
| 405 | 20231106 | 122000 | 1291388200 | 21800 | 21850 | 21850 | 21800 | 169 |
| 406 | 20231106 | 121900 | 1287696900 | 21850 | 21850 | 21850 | 21850 | 94 |
| 407 | 20231106 | 121800 | 1285643000 | 21800 | 21800 | 21800 | 21800 | 165 |
| 408 | 20231106 | 121700 | 1282046000 | 21800 | 21850 | 21850 | 21800 | 315 |
| 409 | 20231106 | 121600 | 1275164100 | 21850 | 21850 | 21850 | 21850 | 120 |
| 410 | 20231106 | 121500 | 1272542100 | 21850 | 21850 | 21850 | 21850 | 104 |
| 411 | 20231106 | 121400 | 1270269700 | 21850 | 21900 | 21900 | 21850 | 71 |
| 412 | 20231106 | 121300 | 1268718200 | 21850 | 21850 | 21850 | 21850 | 117 |
| 413 | 20231106 | 121200 | 1266161750 | 21850 | 21850 | 21850 | 21850 | 54 |
| 414 | 20231106 | 121100 | 1264981850 | 21850 | 21850 | 21900 | 21850 | 157 |
| 415 | 20231106 | 121000 | 1261551300 | 21850 | 21800 | 21850 | 21800 | 409 |
| 416 | 20231106 | 120900 | 1252620450 | 21800 | 21800 | 21850 | 21800 | 260 |
| 417 | 20231106 | 120800 | 1246944550 | 21800 | 21800 | 21800 | 21800 | 116 |
| 418 | 20231106 | 120700 | 1244415750 | 21800 | 21800 | 21800 | 21750 | 152 |
| 419 | 20231106 | 120600 | 1241103950 | 21800 | 21800 | 21800 | 21800 | 169 |
| 420 | 20231106 | 120500 | 1237419750 | 21800 | 21800 | 21800 | 21800 | 137 |
| 421 | 20231106 | 120400 | 1234433150 | 21800 | 21900 | 21900 | 21700 | 4484 |
| 422 | 20231106 | 120300 | 1136647250 | 21900 | 21900 | 21900 | 21900 | 144 |
| 423 | 20231106 | 120200 | 1133493650 | 21900 | 21950 | 21950 | 21900 | 109 |
| 424 | 20231106 | 120100 | 1131106050 | 21900 | 21900 | 21900 | 21900 | 124 |
| 425 | 20231106 | 120000 | 1128390450 | 21900 | 21900 | 21950 | 21900 | 152 |
| 426 | 20231106 | 115900 | 1125060650 | 21900 | 21950 | 21950 | 21900 | 151 |
| 427 | 20231106 | 115800 | 1121753350 | 21950 | 21900 | 21950 | 21900 | 140 |
| 428 | 20231106 | 115700 | 1118686850 | 21950 | 21950 | 21950 | 21900 | 121 |
| 429 | 20231106 | 115600 | 1116035150 | 21950 | 21950 | 21950 | 21850 | 218 |
| 430 | 20231106 | 115500 | 1111264100 | 21900 | 21950 | 21950 | 21850 | 130 |
| 431 | 20231106 | 115400 | 1108417800 | 21900 | 21950 | 21950 | 21900 | 590 |
| 432 | 20231106 | 115300 | 1095496000 | 21950 | 21900 | 21950 | 21900 | 206 |
| 433 | 20231106 | 115200 | 1090978700 | 21900 | 21950 | 21950 | 21900 | 208 |
| 434 | 20231106 | 115100 | 1086419150 | 21950 | 21800 | 21950 | 21800 | 181 |
| 435 | 20231106 | 115000 | 1082463950 | 21900 | 21900 | 21950 | 21800 | 2690 |
| 436 | 20231106 | 114900 | 1023645350 | 21900 | 21950 | 22000 | 21900 | 214 |
| 437 | 20231106 | 114800 | 1018952750 | 21950 | 22000 | 22000 | 21900 | 176 |
| 438 | 20231106 | 114700 | 1015091550 | 22000 | 22000 | 22000 | 21950 | 185 |
| 439 | 20231106 | 114600 | 1011025450 | 21950 | 22000 | 22000 | 21950 | 535 |
| 440 | 20231106 | 114500 | 999277200 | 22000 | 22000 | 22050 | 21950 | 167 |
| 441 | 20231106 | 114400 | 995600350 | 22050 | 22050 | 22050 | 21950 | 2018 |
| 442 | 20231106 | 114300 | 951184200 | 22100 | 22050 | 22100 | 22050 | 145 |
| 443 | 20231106 | 114200 | 947983000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 444 | 20231106 | 114100 | 947983000 | 22250 | 22050 | 22250 | 22050 | 905 |
| 445 | 20231106 | 114000 | 928019800 | 22050 | 22200 | 22250 | 22050 | 60 |
| 446 | 20231106 | 113900 | 926690900 | 22200 | 22150 | 22200 | 22100 | 372 |
| 447 | 20231106 | 113800 | 918467750 | 22300 | 22150 | 22300 | 22150 | 5 |
| 448 | 20231106 | 113700 | 918356850 | 22150 | 22200 | 22200 | 22050 | 2110 |
| 449 | 20231106 | 113600 | 871670800 | 22300 | 22200 | 22300 | 22150 | 152 |
| 450 | 20231106 | 113500 | 868299750 | 22150 | 22150 | 22150 | 22150 | 103 |
| 451 | 20231106 | 113400 | 866018300 | 22300 | 22150 | 22300 | 22150 | 167 |
| 452 | 20231106 | 113300 | 862316100 | 22250 | 22250 | 22300 | 22150 | 2399 |
| 453 | 20231106 | 113200 | 809155200 | 22250 | 22150 | 22250 | 22150 | 150 |
| 454 | 20231106 | 113100 | 805831300 | 22150 | 22200 | 22250 | 22150 | 84 |
| 455 | 20231106 | 113000 | 803969350 | 22250 | 22200 | 22250 | 22150 | 120 |
| 456 | 20231106 | 112900 | 801308900 | 22250 | 22150 | 22250 | 22150 | 130 |
| 457 | 20231106 | 112800 | 798427200 | 22200 | 22150 | 22200 | 22150 | 117 |
| 458 | 20231106 | 112700 | 795835000 | 22300 | 22150 | 22300 | 22150 | 573 |
| 459 | 20231106 | 112600 | 783132700 | 22200 | 22200 | 22200 | 22150 | 130 |
| 460 | 20231106 | 112500 | 780252000 | 22300 | 22200 | 22300 | 22150 | 110 |
| 461 | 20231106 | 112400 | 777814000 | 22150 | 22150 | 22300 | 22150 | 125 |
| 462 | 20231106 | 112300 | 775044950 | 22300 | 22150 | 22300 | 22150 | 155 |
| 463 | 20231106 | 112200 | 771605700 | 22200 | 22200 | 22200 | 22150 | 153 |
| 464 | 20231106 | 112100 | 768213400 | 22250 | 22200 | 22250 | 22100 | 217 |
| 465 | 20231106 | 112000 | 763408900 | 22150 | 22150 | 22350 | 22150 | 126 |
| 466 | 20231106 | 111900 | 760614600 | 22200 | 22250 | 22250 | 22150 | 60 |
| 467 | 20231106 | 111800 | 759284400 | 22300 | 22300 | 22300 | 22100 | 1543 |
| 468 | 20231106 | 111700 | 725099300 | 22150 | 22200 | 22350 | 22150 | 1537 |
| 469 | 20231106 | 111600 | 690958000 | 22200 | 22350 | 22350 | 22200 | 51 |
| 470 | 20231106 | 111500 | 689823700 | 22250 | 22250 | 22350 | 22250 | 182 |
| 471 | 20231106 | 111400 | 685772300 | 22300 | 22250 | 22300 | 22250 | 58 |
| 472 | 20231106 | 111300 | 684481500 | 22350 | 22300 | 22350 | 22250 | 136 |
| 473 | 20231106 | 111200 | 681453600 | 22350 | 22250 | 22350 | 22250 | 131 |
| 474 | 20231106 | 111100 | 678537100 | 22250 | 22300 | 22300 | 22250 | 101 |
| 475 | 20231106 | 111000 | 676289200 | 22250 | 22200 | 22300 | 22200 | 302 |
| 476 | 20231106 | 110900 | 669577100 | 22300 | 22350 | 22350 | 22200 | 2143 |
| 477 | 20231106 | 110800 | 621903700 | 22350 | 22300 | 22350 | 22250 | 180 |
| 478 | 20231106 | 110700 | 617887050 | 22350 | 22300 | 22350 | 22250 | 366 |
| 479 | 20231106 | 110600 | 609725150 | 22400 | 22300 | 22400 | 22300 | 208 |
| 480 | 20231106 | 110500 | 605081550 | 22450 | 22350 | 22450 | 22300 | 785 |
| 481 | 20231106 | 110400 | 587548500 | 22350 | 22350 | 22400 | 22350 | 276 |
| 482 | 20231106 | 110300 | 581379750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 483 | 20231106 | 110200 | 581379750 | 22350 | 22450 | 22500 | 22350 | 1567 |
| 484 | 20231106 | 110100 | 546242550 | 22500 | 22500 | 22500 | 22450 | 19 |
| 485 | 20231106 | 110000 | 545815900 | 22500 | 22450 | 22500 | 22450 | 97 |
| 486 | 20231106 | 105900 | 543637550 | 22450 | 22500 | 22500 | 22450 | 21 |
| 487 | 20231106 | 105800 | 543165900 | 22500 | 22450 | 22500 | 22450 | 27 |
| 488 | 20231106 | 105700 | 542559600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 489 | 20231106 | 105600 | 542559600 | 22500 | 22450 | 22500 | 22450 | 37 |
| 490 | 20231106 | 105500 | 541728750 | 22450 | 22450 | 22550 | 22450 | 121 |
| 491 | 20231106 | 105400 | 539008650 | 22450 | 22500 | 22500 | 22450 | 321 |
| 492 | 20231106 | 105300 | 531786750 | 22500 | 22550 | 22550 | 22500 | 22 |
| 493 | 20231106 | 105200 | 531291450 | 22550 | 22550 | 22550 | 22550 | 15 |
| 494 | 20231106 | 105100 | 530953200 | 22600 | 22600 | 22600 | 22600 | 2 |
| 495 | 20231106 | 105000 | 530908000 | 22600 | 22550 | 22600 | 22500 | 115 |
| 496 | 20231106 | 104900 | 528315750 | 22550 | 22550 | 22550 | 22550 | 1 |
| 497 | 20231106 | 104800 | 528293200 | 22550 | 22550 | 22550 | 22550 | 5 |
| 498 | 20231106 | 104700 | 528180450 | 22600 | 22600 | 22600 | 22450 | 58 |
| 499 | 20231106 | 104600 | 526872950 | 22600 | 22600 | 22600 | 22600 | 6 |
| 500 | 20231106 | 104500 | 526737350 | 22600 | 22500 | 22600 | 22450 | 568 |
| 501 | 20231106 | 104400 | 513956100 | 22600 | 22500 | 22600 | 22500 | 54 |
| 502 | 20231106 | 104300 | 512738550 | 22500 | 22450 | 22500 | 22450 | 380 |
| 503 | 20231106 | 104200 | 504191500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 504 | 20231106 | 104100 | 504191500 | 22450 | 22450 | 22450 | 22450 | 64 |
| 505 | 20231106 | 104000 | 502754700 | 22500 | 22500 | 22500 | 22500 | 4 |
| 506 | 20231106 | 103900 | 502664700 | 22450 | 22500 | 22500 | 22450 | 191 |
| 507 | 20231106 | 103800 | 498376400 | 22450 | 22500 | 22500 | 22450 | 26 |
| 508 | 20231106 | 103700 | 497792400 | 22450 | 22450 | 22450 | 22450 | 17 |
| 509 | 20231106 | 103600 | 497410750 | 22500 | 22500 | 22500 | 22450 | 40 |
| 510 | 20231106 | 103500 | 496512050 | 22500 | 22400 | 22500 | 22400 | 33 |
| 511 | 20231106 | 103400 | 495771550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 512 | 20231106 | 103300 | 495771550 | 22500 | 22550 | 22550 | 22500 | 30 |
| 513 | 20231106 | 103200 | 495095350 | 22550 | 22450 | 22550 | 22450 | 47 |
| 514 | 20231106 | 103100 | 494038650 | 22500 | 22500 | 22500 | 22500 | 0 |
| 515 | 20231106 | 103000 | 494038650 | 22500 | 22450 | 22500 | 22400 | 65 |
| 516 | 20231106 | 102900 | 492581300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 517 | 20231106 | 102800 | 492581300 | 22450 | 22450 | 22450 | 22450 | 5 |
| 518 | 20231106 | 102700 | 492469050 | 22450 | 22450 | 22450 | 22400 | 32 |
| 519 | 20231106 | 102600 | 491751000 | 22450 | 22500 | 22500 | 22450 | 33 |
| 520 | 20231106 | 102500 | 491009850 | 22450 | 22450 | 22450 | 22450 | 18 |
| 521 | 20231106 | 102400 | 490605750 | 22500 | 22400 | 22500 | 22400 | 9 |
| 522 | 20231106 | 102300 | 490403950 | 22550 | 22400 | 22550 | 22400 | 23 |
| 523 | 20231106 | 102200 | 489886950 | 22500 | 22550 | 22550 | 22400 | 20 |
| 524 | 20231106 | 102100 | 489438600 | 22550 | 22500 | 22550 | 22500 | 27 |
| 525 | 20231106 | 102000 | 488830850 | 22500 | 22450 | 22500 | 22450 | 141 |
| 526 | 20231106 | 101900 | 485659550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 527 | 20231106 | 101800 | 485659550 | 22550 | 22550 | 22550 | 22550 | 1 |
| 528 | 20231106 | 101700 | 485637000 | 22500 | 22400 | 22500 | 22400 | 49 |
| 529 | 20231106 | 101600 | 484537700 | 22600 | 22600 | 22600 | 22600 | 21 |
| 530 | 20231106 | 101500 | 484063100 | 22400 | 22500 | 22600 | 22400 | 262 |
| 531 | 20231106 | 101400 | 478185250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 532 | 20231106 | 101300 | 478185250 | 22550 | 22500 | 22550 | 22400 | 39 |
| 533 | 20231106 | 101200 | 477308350 | 22500 | 22550 | 22550 | 22500 | 6 |
| 534 | 20231106 | 101100 | 477173300 | 22550 | 22450 | 22550 | 22450 | 232 |
| 535 | 20231106 | 101000 | 471954950 | 22450 | 22450 | 22450 | 22450 | 6 |
| 536 | 20231106 | 100900 | 471820250 | 22500 | 22400 | 22500 | 22300 | 41 |
| 537 | 20231106 | 100800 | 470901000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 538 | 20231106 | 100700 | 470901000 | 22450 | 22250 | 22450 | 22250 | 290 |
| 539 | 20231106 | 100600 | 464421200 | 22300 | 22400 | 22400 | 22250 | 107 |
| 540 | 20231106 | 100500 | 462033750 | 22250 | 22400 | 22400 | 22250 | 255 |
| 541 | 20231106 | 100400 | 456346350 | 22350 | 22550 | 22550 | 22350 | 2011 |
| 542 | 20231106 | 100300 | 411146750 | 22550 | 22550 | 22550 | 22500 | 41 |
| 543 | 20231106 | 100200 | 410223850 | 22550 | 22550 | 22550 | 22500 | 20 |
| 544 | 20231106 | 100100 | 409773700 | 22550 | 22550 | 22550 | 22500 | 59 |
| 545 | 20231106 | 100000 | 408443300 | 22550 | 22600 | 22600 | 22500 | 86 |
| 546 | 20231106 | 095900 | 406502650 | 22600 | 22550 | 22600 | 22500 | 1687 |
| 547 | 20231106 | 095800 | 368457150 | 22550 | 22550 | 22550 | 22550 | 17 |
| 548 | 20231106 | 095700 | 368073800 | 22600 | 22550 | 22650 | 22550 | 17 |
| 549 | 20231106 | 095600 | 367689700 | 22600 | 22600 | 22650 | 22550 | 122 |
| 550 | 20231106 | 095500 | 364935350 | 22600 | 22550 | 22600 | 22550 | 61 |
| 551 | 20231106 | 095400 | 363559500 | 22600 | 22550 | 22600 | 22550 | 111 |
| 552 | 20231106 | 095300 | 361055900 | 22650 | 22600 | 22650 | 22550 | 59 |
| 553 | 20231106 | 095200 | 359724500 | 22600 | 22600 | 22650 | 22600 | 14 |
| 554 | 20231106 | 095100 | 359408050 | 22650 | 22600 | 22650 | 22600 | 40 |
| 555 | 20231106 | 095000 | 358503850 | 22650 | 22600 | 22650 | 22600 | 57 |
| 556 | 20231106 | 094900 | 357215300 | 22600 | 22600 | 22600 | 22600 | 17 |
| 557 | 20231106 | 094800 | 356831100 | 22650 | 22650 | 22700 | 22600 | 295 |
| 558 | 20231106 | 094700 | 350157950 | 22650 | 22650 | 22650 | 22650 | 299 |
| 559 | 20231106 | 094600 | 343385600 | 22650 | 22650 | 22650 | 22600 | 171 |
| 560 | 20231106 | 094500 | 339513300 | 22650 | 22600 | 22650 | 22600 | 16 |
| 561 | 20231106 | 094400 | 339151500 | 22650 | 22650 | 22650 | 22650 | 22 |
| 562 | 20231106 | 094300 | 338653200 | 22700 | 22650 | 22700 | 22600 | 31 |
| 563 | 20231106 | 094200 | 337951850 | 22650 | 22650 | 22650 | 22600 | 88 |
| 564 | 20231106 | 094100 | 335962800 | 22600 | 22650 | 22650 | 22600 | 31 |
| 565 | 20231106 | 094000 | 335261500 | 22650 | 22600 | 22650 | 22600 | 19 |
| 566 | 20231106 | 093900 | 334832000 | 22650 | 22650 | 22650 | 22650 | 1 |
| 567 | 20231106 | 093800 | 334809350 | 22650 | 22600 | 22700 | 22600 | 58 |
| 568 | 20231106 | 093700 | 333494150 | 22600 | 22650 | 22650 | 22600 | 873 |
| 569 | 20231106 | 093600 | 313755800 | 22650 | 22650 | 22650 | 22650 | 25 |
| 570 | 20231106 | 093500 | 313189550 | 22600 | 22600 | 22600 | 22600 | 2 |
| 571 | 20231106 | 093400 | 313144350 | 22700 | 22600 | 22700 | 22600 | 57 |
| 572 | 20231106 | 093300 | 311855450 | 22600 | 22600 | 22750 | 22600 | 52 |
| 573 | 20231106 | 093200 | 310680100 | 22600 | 22750 | 22750 | 22600 | 134 |
| 574 | 20231106 | 093100 | 307639750 | 22750 | 22750 | 22750 | 22600 | 29 |
| 575 | 20231106 | 093000 | 306983900 | 22600 | 22650 | 22800 | 22600 | 108 |
| 576 | 20231106 | 092900 | 304537500 | 22650 | 22650 | 22650 | 22650 | 23 |
| 577 | 20231106 | 092800 | 304016550 | 22700 | 22700 | 22700 | 22700 | 1 |
| 578 | 20231106 | 092700 | 303993850 | 22700 | 22650 | 22700 | 22650 | 88 |
| 579 | 20231106 | 092600 | 302000200 | 22650 | 22600 | 22650 | 22600 | 26 |
| 580 | 20231106 | 092500 | 301412500 | 22650 | 22550 | 22650 | 22550 | 56 |
| 581 | 20231106 | 092400 | 300146600 | 22650 | 22700 | 22700 | 22600 | 177 |
| 582 | 20231106 | 092300 | 296145850 | 22600 | 22700 | 22700 | 22600 | 40 |
| 583 | 20231106 | 092200 | 295238550 | 22850 | 22600 | 22850 | 22600 | 559 |
| 584 | 20231106 | 092100 | 282531300 | 22600 | 22550 | 22600 | 22550 | 99 |
| 585 | 20231106 | 092000 | 280298450 | 22550 | 22550 | 22550 | 22550 | 14 |
| 586 | 20231106 | 091900 | 279982750 | 22600 | 22600 | 22600 | 22600 | 4 |
| 587 | 20231106 | 091800 | 279892350 | 22600 | 22550 | 22700 | 22550 | 20 |
| 588 | 20231106 | 091700 | 279441000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 589 | 20231106 | 091600 | 279441000 | 22700 | 22700 | 22700 | 22700 | 1 |
| 590 | 20231106 | 091500 | 279418300 | 22700 | 22700 | 22700 | 22700 | 2 |
| 591 | 20231106 | 091400 | 279372900 | 22750 | 22700 | 22750 | 22650 | 318 |
| 592 | 20231106 | 091300 | 272167250 | 22750 | 22450 | 22750 | 22450 | 876 |
| 593 | 20231106 | 091200 | 252340800 | 22550 | 22500 | 22550 | 22500 | 316 |
| 594 | 20231106 | 091100 | 245220300 | 22550 | 22500 | 22550 | 22500 | 295 |
| 595 | 20231106 | 091000 | 238574450 | 22500 | 22300 | 22500 | 22250 | 646 |
| 596 | 20231106 | 090900 | 224137300 | 22450 | 22250 | 22450 | 22250 | 121 |
| 597 | 20231106 | 090800 | 221434050 | 22450 | 22200 | 22650 | 22200 | 6203 |
| 598 | 20231106 | 090700 | 83387300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 599 | 20231106 | 090600 | 83387300 | 21500 | 22500 | 22500 | 21500 | 958 |
| 600 | 20231106 | 090500 | 62060800 | 22600 | 22550 | 22600 | 22550 | 67 |
| 601 | 20231106 | 090400 | 60549800 | 22550 | 22650 | 22650 | 22550 | 74 |
| 602 | 20231106 | 090300 | 58877950 | 22700 | 22850 | 22850 | 22650 | 1489 |
| 603 | 20231106 | 090200 | 25017800 | 22850 | 22800 | 22850 | 22750 | 22 |
| 604 | 20231106 | 090100 | 24516600 | 22850 | 23050 | 23050 | 22800 | 820 |
| 605 | 20231106 | 090000 | 5762950 | 23100 | 23050 | 23100 | 23050 | 250 |