34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 193400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 3 | 20231102 | 193300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20231102 | 193200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20231102 | 193100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20231102 | 193000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20231102 | 192900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20231102 | 192800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20231102 | 192700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20231102 | 192600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20231102 | 192500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20231102 | 192400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20231102 | 192300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20231102 | 192200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20231102 | 192100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20231102 | 192000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20231102 | 191900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20231102 | 191800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20231102 | 191700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20231102 | 191600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20231102 | 191500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20231102 | 191400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20231102 | 191300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20231102 | 191200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20231102 | 191100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20231102 | 191000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20231102 | 190900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20231102 | 190800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20231102 | 190700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20231102 | 190600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20231102 | 190500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20231102 | 190400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 33 | 20231102 | 190300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20231102 | 190200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20231102 | 190100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20231102 | 190000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20231102 | 185900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20231102 | 185800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20231102 | 185700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20231102 | 185600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20231102 | 185500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20231102 | 185400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20231102 | 185300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20231102 | 185200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20231102 | 185100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20231102 | 185000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20231102 | 184900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20231102 | 184800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20231102 | 184700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20231102 | 184600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20231102 | 184500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20231102 | 184400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20231102 | 184300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20231102 | 184200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20231102 | 184100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20231102 | 184000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20231102 | 183900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20231102 | 183800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20231102 | 183700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20231102 | 183600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20231102 | 183500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20231102 | 183400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 63 | 20231102 | 183300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20231102 | 183200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20231102 | 183100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20231102 | 183000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20231102 | 182900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20231102 | 182800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20231102 | 182700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20231102 | 182600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20231102 | 182500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20231102 | 182400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20231102 | 182300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20231102 | 182200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20231102 | 182100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20231102 | 182000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20231102 | 181900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20231102 | 181800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20231102 | 181700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20231102 | 181600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20231102 | 181500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20231102 | 181400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20231102 | 181300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20231102 | 181200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20231102 | 181100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20231102 | 181000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20231102 | 180900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20231102 | 180800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20231102 | 180700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20231102 | 180600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20231102 | 180500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20231102 | 180400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 93 | 20231102 | 180300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20231102 | 180200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20231102 | 180100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20231102 | 180000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20231102 | 175900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20231102 | 175800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20231102 | 175700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20231102 | 175600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20231102 | 175500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20231102 | 175400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20231102 | 175300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20231102 | 175200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20231102 | 175100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20231102 | 175000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20231102 | 174900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20231102 | 174800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20231102 | 174700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20231102 | 174600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20231102 | 174500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20231102 | 174400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20231102 | 174300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20231102 | 174200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20231102 | 174100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20231102 | 174000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20231102 | 173900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20231102 | 173800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20231102 | 173700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20231102 | 173600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20231102 | 173500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20231102 | 173400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 123 | 20231102 | 173300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20231102 | 173200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20231102 | 173100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20231102 | 173000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20231102 | 172900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20231102 | 172800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20231102 | 172700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20231102 | 172600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20231102 | 172500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20231102 | 172400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20231102 | 172300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20231102 | 172200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20231102 | 172100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20231102 | 172000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20231102 | 171900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20231102 | 171800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20231102 | 171700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20231102 | 171600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20231102 | 171500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20231102 | 171400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20231102 | 171300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20231102 | 171200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20231102 | 171100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20231102 | 171000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20231102 | 170900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20231102 | 170800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20231102 | 170700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20231102 | 170600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20231102 | 170500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20231102 | 170400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 153 | 20231102 | 170300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20231102 | 170200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20231102 | 170100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20231102 | 170000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20231102 | 165900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20231102 | 165800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20231102 | 165700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20231102 | 165600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20231102 | 165500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20231102 | 165400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20231102 | 165300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20231102 | 165200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20231102 | 165100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20231102 | 165000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20231102 | 164900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20231102 | 164800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20231102 | 164700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20231102 | 164600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20231102 | 164500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20231102 | 164400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20231102 | 164300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20231102 | 164200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20231102 | 164100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20231102 | 164000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20231102 | 163900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20231102 | 163800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20231102 | 163700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20231102 | 163600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20231102 | 163500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20231102 | 163400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 183 | 20231102 | 163300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20231102 | 163200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20231102 | 163100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20231102 | 163000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20231102 | 162900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20231102 | 162800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20231102 | 162700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20231102 | 162600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20231102 | 162500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20231102 | 162400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20231102 | 162300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20231102 | 162200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20231102 | 162100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20231102 | 162000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20231102 | 161900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20231102 | 161800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20231102 | 161700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20231102 | 161600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20231102 | 161500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20231102 | 161400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20231102 | 161300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20231102 | 161200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20231102 | 161100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20231102 | 161000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20231102 | 160900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20231102 | 160800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20231102 | 160700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20231102 | 160600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20231102 | 160500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20231102 | 160400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 213 | 20231102 | 160300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20231102 | 160200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20231102 | 160100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20231102 | 160000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20231102 | 155900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20231102 | 155800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20231102 | 155700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20231102 | 155600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20231102 | 155500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20231102 | 155400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20231102 | 155300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20231102 | 155200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20231102 | 155100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20231102 | 155000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20231102 | 154900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20231102 | 154800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20231102 | 154700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20231102 | 154600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20231102 | 154500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20231102 | 154400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20231102 | 154300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20231102 | 154200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20231102 | 154100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20231102 | 154000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20231102 | 153900 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20231102 | 153800 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20231102 | 153700 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20231102 | 153600 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20231102 | 153500 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20231102 | 153400 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 243 | 20231102 | 153300 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20231102 | 153200 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20231102 | 153100 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20231102 | 153000 | 8855179300 | 21950 | 21950 | 21950 | 21950 | 8177 |
| 247 | 20231102 | 152900 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20231102 | 152800 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20231102 | 152700 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20231102 | 152600 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20231102 | 152500 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20231102 | 152400 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20231102 | 152300 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20231102 | 152200 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20231102 | 152100 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20231102 | 152000 | 8675694150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20231102 | 151900 | 8675694150 | 21900 | 21900 | 21900 | 21850 | 1032 |
| 258 | 20231102 | 151800 | 8653121150 | 21850 | 21900 | 21900 | 21850 | 275 |
| 259 | 20231102 | 151700 | 8647108700 | 21900 | 21900 | 21900 | 21850 | 273 |
| 260 | 20231102 | 151600 | 8641141600 | 21850 | 21850 | 21900 | 21850 | 1543 |
| 261 | 20231102 | 151500 | 8607424900 | 21850 | 21850 | 21850 | 21750 | 31 |
| 262 | 20231102 | 151400 | 8606749100 | 21750 | 21750 | 21850 | 21750 | 675 |
| 263 | 20231102 | 151300 | 8592049100 | 21750 | 21800 | 21800 | 21750 | 580 |
| 264 | 20231102 | 151200 | 8579420650 | 21800 | 21800 | 21800 | 21750 | 141 |
| 265 | 20231102 | 151100 | 8576347200 | 21800 | 21800 | 21850 | 21800 | 723 |
| 266 | 20231102 | 151000 | 8560579200 | 21800 | 21800 | 21800 | 21750 | 599 |
| 267 | 20231102 | 150900 | 8547536050 | 21750 | 21850 | 21850 | 21750 | 3010 |
| 268 | 20231102 | 150800 | 8481995700 | 21850 | 21800 | 21850 | 21800 | 821 |
| 269 | 20231102 | 150700 | 8464097850 | 21850 | 21850 | 21850 | 21800 | 2931 |
| 270 | 20231102 | 150600 | 8400184000 | 21850 | 21850 | 21850 | 21800 | 785 |
| 271 | 20231102 | 150500 | 8383032450 | 21850 | 21850 | 21900 | 21850 | 862 |
| 272 | 20231102 | 150400 | 8364197700 | 21900 | 21850 | 21900 | 21850 | 618 |
| 273 | 20231102 | 150300 | 8350663750 | 21900 | 21900 | 21900 | 21900 | 35 |
| 274 | 20231102 | 150200 | 8349897250 | 21900 | 21900 | 21900 | 21850 | 143 |
| 275 | 20231102 | 150100 | 8346772050 | 21900 | 21900 | 21950 | 21850 | 1589 |
| 276 | 20231102 | 150000 | 8311974000 | 21950 | 21900 | 21950 | 21900 | 572 |
| 277 | 20231102 | 145900 | 8299419350 | 21900 | 21800 | 21950 | 21750 | 3074 |
| 278 | 20231102 | 145800 | 8232118850 | 21750 | 21750 | 21800 | 21750 | 1173 |
| 279 | 20231102 | 145700 | 8206553000 | 21750 | 21800 | 21800 | 21750 | 241 |
| 280 | 20231102 | 145600 | 8201305800 | 21800 | 21800 | 21800 | 21750 | 193 |
| 281 | 20231102 | 145500 | 8197099350 | 21800 | 21800 | 21800 | 21750 | 1342 |
| 282 | 20231102 | 145400 | 8167843850 | 21800 | 21800 | 21850 | 21800 | 110 |
| 283 | 20231102 | 145300 | 8165444450 | 21800 | 21850 | 21850 | 21800 | 111 |
| 284 | 20231102 | 145200 | 8163020300 | 21850 | 21800 | 21850 | 21800 | 49 |
| 285 | 20231102 | 145100 | 8161950250 | 21800 | 21800 | 21850 | 21800 | 381 |
| 286 | 20231102 | 145000 | 8153633650 | 21850 | 21800 | 21850 | 21800 | 1531 |
| 287 | 20231102 | 144900 | 8120182200 | 21850 | 21800 | 21850 | 21800 | 529 |
| 288 | 20231102 | 144800 | 8108623600 | 21800 | 21850 | 21850 | 21800 | 620 |
| 289 | 20231102 | 144700 | 8095077700 | 21800 | 21850 | 21900 | 21800 | 1465 |
| 290 | 20231102 | 144600 | 8063067650 | 21800 | 21800 | 21850 | 21800 | 573 |
| 291 | 20231102 | 144500 | 8050554850 | 21850 | 21850 | 21850 | 21800 | 312 |
| 292 | 20231102 | 144400 | 8043737950 | 21800 | 21850 | 21850 | 21800 | 727 |
| 293 | 20231102 | 144300 | 8027856700 | 21850 | 21850 | 21850 | 21800 | 107 |
| 294 | 20231102 | 144200 | 8025519350 | 21850 | 21850 | 21850 | 21800 | 127 |
| 295 | 20231102 | 144100 | 8022744450 | 21800 | 21850 | 21850 | 21800 | 102 |
| 296 | 20231102 | 144000 | 8020520350 | 21800 | 21800 | 21850 | 21750 | 260 |
| 297 | 20231102 | 143900 | 8014851000 | 21800 | 21750 | 21800 | 21750 | 206 |
| 298 | 20231102 | 143800 | 8010361750 | 21750 | 21800 | 21800 | 21750 | 273 |
| 299 | 20231102 | 143700 | 8004419500 | 21800 | 21800 | 21800 | 21750 | 179 |
| 300 | 20231102 | 143600 | 8000517600 | 21800 | 21800 | 21800 | 21750 | 417 |
| 301 | 20231102 | 143500 | 7991427100 | 21800 | 21800 | 21800 | 21750 | 915 |
| 302 | 20231102 | 143400 | 7971480150 | 21750 | 21800 | 21800 | 21750 | 323 |
| 303 | 20231102 | 143300 | 7964452650 | 21750 | 21750 | 21800 | 21750 | 651 |
| 304 | 20231102 | 143200 | 7950292000 | 21750 | 21750 | 21750 | 21750 | 346 |
| 305 | 20231102 | 143100 | 7942766500 | 21750 | 21750 | 21750 | 21700 | 794 |
| 306 | 20231102 | 143000 | 7925497600 | 21750 | 21750 | 21750 | 21700 | 1595 |
| 307 | 20231102 | 142900 | 7890807350 | 21750 | 21700 | 21750 | 21700 | 61 |
| 308 | 20231102 | 142800 | 7889483400 | 21750 | 21700 | 21750 | 21700 | 88 |
| 309 | 20231102 | 142700 | 7887571900 | 21700 | 21750 | 21750 | 21700 | 1730 |
| 310 | 20231102 | 142600 | 7850029500 | 21750 | 21750 | 21750 | 21700 | 673 |
| 311 | 20231102 | 142500 | 7835417800 | 21750 | 21800 | 21800 | 21750 | 2234 |
| 312 | 20231102 | 142400 | 7786827900 | 21800 | 21850 | 21850 | 21800 | 1046 |
| 313 | 20231102 | 142300 | 7764022050 | 21800 | 21850 | 21850 | 21800 | 192 |
| 314 | 20231102 | 142200 | 7759834350 | 21850 | 21800 | 21850 | 21800 | 40 |
| 315 | 20231102 | 142100 | 7758960450 | 21850 | 21850 | 21850 | 21800 | 162 |
| 316 | 20231102 | 142000 | 7755420950 | 21850 | 21850 | 21850 | 21800 | 44 |
| 317 | 20231102 | 141900 | 7754460250 | 21800 | 21850 | 21850 | 21800 | 70 |
| 318 | 20231102 | 141800 | 7752931600 | 21850 | 21850 | 21850 | 21800 | 65 |
| 319 | 20231102 | 141700 | 7751511600 | 21850 | 21800 | 21850 | 21750 | 814 |
| 320 | 20231102 | 141600 | 7733760300 | 21800 | 21750 | 21800 | 21750 | 470 |
| 321 | 20231102 | 141500 | 7723517150 | 21750 | 21750 | 21800 | 21750 | 182 |
| 322 | 20231102 | 141400 | 7719558050 | 21800 | 21800 | 21800 | 21800 | 55 |
| 323 | 20231102 | 141300 | 7718359050 | 21750 | 21800 | 21800 | 21750 | 438 |
| 324 | 20231102 | 141200 | 7708811250 | 21750 | 21800 | 21800 | 21750 | 21 |
| 325 | 20231102 | 141100 | 7708353700 | 21750 | 21800 | 21800 | 21750 | 500 |
| 326 | 20231102 | 141000 | 7697454000 | 21800 | 21850 | 21850 | 21800 | 215 |
| 327 | 20231102 | 140900 | 7692763800 | 21800 | 21800 | 21800 | 21800 | 593 |
| 328 | 20231102 | 140800 | 7679836400 | 21800 | 21850 | 21850 | 21800 | 57 |
| 329 | 20231102 | 140700 | 7678591200 | 21800 | 21800 | 21850 | 21800 | 280 |
| 330 | 20231102 | 140600 | 7672484600 | 21800 | 21800 | 21850 | 21800 | 38 |
| 331 | 20231102 | 140500 | 7671654400 | 21800 | 21850 | 21850 | 21800 | 1302 |
| 332 | 20231102 | 140400 | 7643255900 | 21850 | 21800 | 21850 | 21800 | 57 |
| 333 | 20231102 | 140300 | 7642010700 | 21800 | 21800 | 21900 | 21800 | 9 |
| 334 | 20231102 | 140200 | 7641813900 | 21800 | 21800 | 21900 | 21800 | 538 |
| 335 | 20231102 | 140100 | 7630080000 | 21800 | 21900 | 21900 | 21800 | 72 |
| 336 | 20231102 | 140000 | 7628504700 | 21850 | 21850 | 21900 | 21850 | 5 |
| 337 | 20231102 | 135900 | 7628395350 | 21900 | 21900 | 21900 | 21800 | 62 |
| 338 | 20231102 | 135800 | 7627038050 | 21900 | 21900 | 21900 | 21800 | 3077 |
| 339 | 20231102 | 135700 | 7559694350 | 21900 | 21850 | 21900 | 21850 | 1478 |
| 340 | 20231102 | 135600 | 7527384400 | 21900 | 21900 | 21950 | 21850 | 477 |
| 341 | 20231102 | 135500 | 7516940850 | 21950 | 21900 | 21950 | 21850 | 3416 |
| 342 | 20231102 | 135400 | 7442130500 | 21850 | 21850 | 21900 | 21850 | 297 |
| 343 | 20231102 | 135300 | 7435634700 | 21850 | 21850 | 21900 | 21850 | 106 |
| 344 | 20231102 | 135200 | 7433316650 | 21900 | 21850 | 21900 | 21800 | 3224 |
| 345 | 20231102 | 135100 | 7362719800 | 21850 | 21800 | 21900 | 21800 | 610 |
| 346 | 20231102 | 135000 | 7349391350 | 21850 | 21900 | 21900 | 21800 | 3438 |
| 347 | 20231102 | 134900 | 7274275550 | 21850 | 21900 | 21900 | 21850 | 254 |
| 348 | 20231102 | 134800 | 7268722650 | 21850 | 21850 | 21850 | 21800 | 2969 |
| 349 | 20231102 | 134700 | 7203850050 | 21800 | 21800 | 21850 | 21750 | 275 |
| 350 | 20231102 | 134600 | 7197854300 | 21800 | 21800 | 21800 | 21750 | 1771 |
| 351 | 20231102 | 134500 | 7159247850 | 21800 | 21800 | 21800 | 21750 | 190 |
| 352 | 20231102 | 134400 | 7155111500 | 21800 | 21750 | 21800 | 21700 | 56 |
| 353 | 20231102 | 134300 | 7153892100 | 21750 | 21800 | 21800 | 21750 | 557 |
| 354 | 20231102 | 134200 | 7141776050 | 21800 | 21750 | 21800 | 21750 | 133 |
| 355 | 20231102 | 134100 | 7138881400 | 21750 | 21750 | 21800 | 21750 | 439 |
| 356 | 20231102 | 134000 | 7129330450 | 21750 | 21750 | 21750 | 21750 | 23 |
| 357 | 20231102 | 133900 | 7128830200 | 21800 | 21750 | 21800 | 21750 | 140 |
| 358 | 20231102 | 133800 | 7125780750 | 21750 | 21750 | 21800 | 21750 | 61 |
| 359 | 20231102 | 133700 | 7124451250 | 21750 | 21750 | 21750 | 21750 | 548 |
| 360 | 20231102 | 133600 | 7112532250 | 21750 | 21800 | 21800 | 21750 | 710 |
| 361 | 20231102 | 133500 | 7097054450 | 21750 | 21800 | 21800 | 21750 | 180 |
| 362 | 20231102 | 133400 | 7093138050 | 21750 | 21800 | 21800 | 21750 | 179 |
| 363 | 20231102 | 133300 | 7089236050 | 21800 | 21800 | 21800 | 21750 | 117 |
| 364 | 20231102 | 133200 | 7086687900 | 21750 | 21800 | 21800 | 21750 | 29 |
| 365 | 20231102 | 133100 | 7086055750 | 21800 | 21750 | 21800 | 21750 | 35 |
| 366 | 20231102 | 133000 | 7085293100 | 21750 | 21800 | 21800 | 21750 | 142 |
| 367 | 20231102 | 132900 | 7082202450 | 21750 | 21750 | 21800 | 21700 | 265 |
| 368 | 20231102 | 132800 | 7076437700 | 21750 | 21750 | 21750 | 21750 | 56 |
| 369 | 20231102 | 132700 | 7075219700 | 21800 | 21750 | 21800 | 21750 | 67 |
| 370 | 20231102 | 132600 | 7073759250 | 21750 | 21750 | 21800 | 21750 | 46 |
| 371 | 20231102 | 132500 | 7072757350 | 21750 | 21700 | 21800 | 21700 | 784 |
| 372 | 20231102 | 132400 | 7055705450 | 21700 | 21700 | 21750 | 21700 | 137 |
| 373 | 20231102 | 132300 | 7052729350 | 21700 | 21700 | 21750 | 21700 | 127 |
| 374 | 20231102 | 132200 | 7049967250 | 21750 | 21700 | 21750 | 21700 | 67 |
| 375 | 20231102 | 132100 | 7048510050 | 21750 | 21700 | 21750 | 21700 | 98 |
| 376 | 20231102 | 132000 | 7046381350 | 21750 | 21800 | 21800 | 21750 | 126 |
| 377 | 20231102 | 131900 | 7043639450 | 21750 | 21700 | 21750 | 21700 | 708 |
| 378 | 20231102 | 131800 | 7028241700 | 21750 | 21700 | 21750 | 21700 | 127 |
| 379 | 20231102 | 131700 | 7025482750 | 21700 | 21700 | 21750 | 21700 | 44 |
| 380 | 20231102 | 131600 | 7024526450 | 21750 | 21700 | 21750 | 21700 | 99 |
| 381 | 20231102 | 131500 | 7022376850 | 21700 | 21700 | 21750 | 21700 | 463 |
| 382 | 20231102 | 131400 | 7012316150 | 21700 | 21750 | 21750 | 21700 | 326 |
| 383 | 20231102 | 131300 | 7005234650 | 21750 | 21750 | 21750 | 21700 | 331 |
| 384 | 20231102 | 131200 | 6998035450 | 21700 | 21750 | 21800 | 21700 | 234 |
| 385 | 20231102 | 131100 | 6992954250 | 21700 | 21800 | 21800 | 21700 | 85 |
| 386 | 20231102 | 131000 | 6991104050 | 21750 | 21700 | 21750 | 21700 | 1328 |
| 387 | 20231102 | 130900 | 6962257150 | 21700 | 21750 | 21750 | 21700 | 72 |
| 388 | 20231102 | 130800 | 6960691450 | 21700 | 21700 | 21700 | 21700 | 15 |
| 389 | 20231102 | 130700 | 6960365950 | 21750 | 21800 | 21800 | 21700 | 119 |
| 390 | 20231102 | 130600 | 6957780050 | 21700 | 21750 | 21800 | 21650 | 1117 |
| 391 | 20231102 | 130500 | 6933527750 | 21750 | 21750 | 21800 | 21750 | 106 |
| 392 | 20231102 | 130400 | 6931222150 | 21800 | 21750 | 21800 | 21750 | 378 |
| 393 | 20231102 | 130300 | 6922999250 | 21800 | 21800 | 21800 | 21750 | 221 |
| 394 | 20231102 | 130200 | 6918181500 | 21750 | 21800 | 21800 | 21750 | 1268 |
| 395 | 20231102 | 130100 | 6890579100 | 21800 | 21800 | 21850 | 21800 | 578 |
| 396 | 20231102 | 130000 | 6877977300 | 21800 | 21800 | 21850 | 21800 | 549 |
| 397 | 20231102 | 125900 | 6866007650 | 21800 | 21750 | 21850 | 21750 | 843 |
| 398 | 20231102 | 125800 | 6847631700 | 21850 | 21800 | 21850 | 21750 | 1065 |
| 399 | 20231102 | 125700 | 6824411850 | 21800 | 21800 | 21850 | 21800 | 556 |
| 400 | 20231102 | 125600 | 6812264100 | 21800 | 21800 | 21800 | 21750 | 459 |
| 401 | 20231102 | 125500 | 6802257950 | 21800 | 21850 | 21850 | 21800 | 387 |
| 402 | 20231102 | 125400 | 6793817450 | 21800 | 21850 | 21850 | 21800 | 45 |
| 403 | 20231102 | 125300 | 6792834400 | 21800 | 21800 | 21800 | 21800 | 361 |
| 404 | 20231102 | 125200 | 6784964600 | 21800 | 21800 | 21850 | 21800 | 1092 |
| 405 | 20231102 | 125100 | 6761157600 | 21800 | 21800 | 21850 | 21800 | 182 |
| 406 | 20231102 | 125000 | 6757182250 | 21750 | 21850 | 21850 | 21750 | 412 |
| 407 | 20231102 | 124900 | 6748200000 | 21800 | 21800 | 21850 | 21800 | 105 |
| 408 | 20231102 | 124800 | 6745909600 | 21800 | 21850 | 21850 | 21800 | 135 |
| 409 | 20231102 | 124700 | 6742959900 | 21850 | 21750 | 21850 | 21750 | 1467 |
| 410 | 20231102 | 124600 | 6710906150 | 21850 | 21750 | 21850 | 21750 | 4357 |
| 411 | 20231102 | 124500 | 6615920600 | 21750 | 21800 | 21800 | 21750 | 403 |
| 412 | 20231102 | 124400 | 6607148800 | 21800 | 21750 | 21800 | 21750 | 157 |
| 413 | 20231102 | 124300 | 6603732150 | 21800 | 21750 | 21800 | 21750 | 183 |
| 414 | 20231102 | 124200 | 6599750500 | 21750 | 21800 | 21800 | 21750 | 99 |
| 415 | 20231102 | 124100 | 6597592500 | 21750 | 21800 | 21800 | 21750 | 831 |
| 416 | 20231102 | 124000 | 6579505900 | 21750 | 21750 | 21800 | 21750 | 805 |
| 417 | 20231102 | 123900 | 6561986350 | 21750 | 21750 | 21800 | 21750 | 286 |
| 418 | 20231102 | 123800 | 6555752950 | 21750 | 21800 | 21800 | 21750 | 12 |
| 419 | 20231102 | 123700 | 6555491450 | 21750 | 21750 | 21800 | 21750 | 1168 |
| 420 | 20231102 | 123600 | 6530029200 | 21800 | 21800 | 21800 | 21750 | 343 |
| 421 | 20231102 | 123500 | 6522552050 | 21800 | 21750 | 21800 | 21750 | 121 |
| 422 | 20231102 | 123400 | 6519919600 | 21750 | 21750 | 21800 | 21750 | 420 |
| 423 | 20231102 | 123300 | 6510782800 | 21750 | 21850 | 21850 | 21750 | 1157 |
| 424 | 20231102 | 123200 | 6485563200 | 21850 | 21850 | 21850 | 21800 | 65 |
| 425 | 20231102 | 123100 | 6484145500 | 21800 | 21800 | 21850 | 21800 | 170 |
| 426 | 20231102 | 123000 | 6480437700 | 21800 | 21800 | 21850 | 21800 | 157 |
| 427 | 20231102 | 122900 | 6477008950 | 21850 | 21750 | 21850 | 21750 | 116 |
| 428 | 20231102 | 122800 | 6474474800 | 21750 | 21800 | 21850 | 21750 | 613 |
| 429 | 20231102 | 122700 | 6461109850 | 21800 | 21850 | 21850 | 21800 | 386 |
| 430 | 20231102 | 122600 | 6452687250 | 21850 | 21850 | 21850 | 21800 | 947 |
| 431 | 20231102 | 122500 | 6432019000 | 21850 | 21850 | 21850 | 21800 | 216 |
| 432 | 20231102 | 122400 | 6427299500 | 21850 | 21800 | 21850 | 21800 | 319 |
| 433 | 20231102 | 122300 | 6420334650 | 21800 | 21800 | 21850 | 21800 | 307 |
| 434 | 20231102 | 122200 | 6413633100 | 21800 | 21800 | 21850 | 21800 | 443 |
| 435 | 20231102 | 122100 | 6403972750 | 21850 | 21850 | 21850 | 21800 | 142 |
| 436 | 20231102 | 122000 | 6400871000 | 21850 | 21800 | 21850 | 21800 | 2117 |
| 437 | 20231102 | 121900 | 6354622250 | 21850 | 21850 | 21850 | 21800 | 781 |
| 438 | 20231102 | 121800 | 6337557450 | 21850 | 21800 | 21850 | 21800 | 6339 |
| 439 | 20231102 | 121700 | 6199340450 | 21750 | 21750 | 21800 | 21700 | 426 |
| 440 | 20231102 | 121600 | 6190066600 | 21750 | 21750 | 21750 | 21700 | 883 |
| 441 | 20231102 | 121500 | 6170861450 | 21750 | 21750 | 21750 | 21700 | 153 |
| 442 | 20231102 | 121400 | 6167533750 | 21750 | 21700 | 21750 | 21700 | 6568 |
| 443 | 20231102 | 121300 | 6024827700 | 21700 | 21700 | 21700 | 21650 | 194 |
| 444 | 20231102 | 121200 | 6020620550 | 21700 | 21700 | 21700 | 21650 | 117 |
| 445 | 20231102 | 121100 | 6018084050 | 21700 | 21650 | 21700 | 21650 | 273 |
| 446 | 20231102 | 121000 | 6012167500 | 21650 | 21700 | 21700 | 21650 | 56 |
| 447 | 20231102 | 120900 | 6010952500 | 21700 | 21650 | 21700 | 21650 | 52 |
| 448 | 20231102 | 120800 | 6009826600 | 21700 | 21700 | 21700 | 21650 | 68 |
| 449 | 20231102 | 120700 | 6008351050 | 21650 | 21650 | 21700 | 21650 | 231 |
| 450 | 20231102 | 120600 | 6003338500 | 21700 | 21650 | 21700 | 21650 | 10 |
| 451 | 20231102 | 120500 | 6003121900 | 21650 | 21700 | 21700 | 21650 | 84 |
| 452 | 20231102 | 120400 | 6001299150 | 21650 | 21700 | 21700 | 21650 | 189 |
| 453 | 20231102 | 120300 | 5997201000 | 21650 | 21650 | 21650 | 21650 | 3 |
| 454 | 20231102 | 120200 | 5997136050 | 21650 | 21700 | 21700 | 21650 | 91 |
| 455 | 20231102 | 120100 | 5995162600 | 21700 | 21700 | 21700 | 21650 | 260 |
| 456 | 20231102 | 120000 | 5989530750 | 21650 | 21700 | 21700 | 21650 | 331 |
| 457 | 20231102 | 115900 | 5982362100 | 21700 | 21650 | 21700 | 21650 | 30 |
| 458 | 20231102 | 115800 | 5981711200 | 21700 | 21650 | 21700 | 21650 | 96 |
| 459 | 20231102 | 115700 | 5979630750 | 21650 | 21650 | 21650 | 21600 | 188 |
| 460 | 20231102 | 115600 | 5975562600 | 21650 | 21600 | 21650 | 21550 | 4367 |
| 461 | 20231102 | 115500 | 5881020300 | 21550 | 21550 | 21600 | 21550 | 149 |
| 462 | 20231102 | 115400 | 5877804350 | 21550 | 21550 | 21650 | 21550 | 1550 |
| 463 | 20231102 | 115300 | 5844324250 | 21550 | 21600 | 21600 | 21550 | 176 |
| 464 | 20231102 | 115200 | 5840529550 | 21600 | 21600 | 21600 | 21550 | 317 |
| 465 | 20231102 | 115100 | 5833696900 | 21600 | 21550 | 21600 | 21550 | 231 |
| 466 | 20231102 | 115000 | 5828717450 | 21550 | 21550 | 21600 | 21550 | 109 |
| 467 | 20231102 | 114900 | 5826365800 | 21500 | 21550 | 21600 | 21500 | 24 |
| 468 | 20231102 | 114800 | 5825848750 | 21550 | 21550 | 21550 | 21500 | 439 |
| 469 | 20231102 | 114700 | 5816395800 | 21550 | 21550 | 21600 | 21550 | 602 |
| 470 | 20231102 | 114600 | 5803420000 | 21550 | 21550 | 21600 | 21550 | 469 |
| 471 | 20231102 | 114500 | 5793312400 | 21600 | 21600 | 21600 | 21550 | 2285 |
| 472 | 20231102 | 114400 | 5743957600 | 21600 | 21600 | 21650 | 21600 | 224 |
| 473 | 20231102 | 114300 | 5739117350 | 21650 | 21650 | 21650 | 21650 | 58 |
| 474 | 20231102 | 114200 | 5737861650 | 21650 | 21600 | 21700 | 21600 | 96 |
| 475 | 20231102 | 114100 | 5735781950 | 21650 | 21650 | 21650 | 21600 | 61 |
| 476 | 20231102 | 114000 | 5734461350 | 21650 | 21650 | 21700 | 21650 | 116 |
| 477 | 20231102 | 113900 | 5731949700 | 21700 | 21650 | 21700 | 21650 | 137 |
| 478 | 20231102 | 113800 | 5728980950 | 21650 | 21650 | 21700 | 21650 | 169 |
| 479 | 20231102 | 113700 | 5725320700 | 21650 | 21650 | 21650 | 21600 | 151 |
| 480 | 20231102 | 113600 | 5722052750 | 21700 | 21700 | 21700 | 21600 | 101 |
| 481 | 20231102 | 113500 | 5719863700 | 21600 | 21700 | 21700 | 21600 | 343 |
| 482 | 20231102 | 113400 | 5712439150 | 21700 | 21700 | 21700 | 21650 | 307 |
| 483 | 20231102 | 113300 | 5705777850 | 21700 | 21650 | 21700 | 21650 | 494 |
| 484 | 20231102 | 113200 | 5695080750 | 21700 | 21650 | 21700 | 21600 | 110 |
| 485 | 20231102 | 113100 | 5692698600 | 21650 | 21650 | 21700 | 21650 | 597 |
| 486 | 20231102 | 113000 | 5679773500 | 21600 | 21600 | 21700 | 21600 | 44 |
| 487 | 20231102 | 112900 | 5678819000 | 21600 | 21700 | 21700 | 21600 | 1508 |
| 488 | 20231102 | 112800 | 5646183000 | 21650 | 21700 | 21700 | 21650 | 52 |
| 489 | 20231102 | 112700 | 5645055900 | 21700 | 21700 | 21700 | 21650 | 344 |
| 490 | 20231102 | 112600 | 5637606650 | 21700 | 21700 | 21700 | 21650 | 157 |
| 491 | 20231102 | 112500 | 5634202400 | 21700 | 21650 | 21700 | 21650 | 1011 |
| 492 | 20231102 | 112400 | 5612264600 | 21700 | 21700 | 21700 | 21600 | 531 |
| 493 | 20231102 | 112300 | 5600742000 | 21700 | 21650 | 21700 | 21600 | 1419 |
| 494 | 20231102 | 112200 | 5570021250 | 21600 | 21600 | 21650 | 21600 | 288 |
| 495 | 20231102 | 112100 | 5563798200 | 21650 | 21600 | 21650 | 21600 | 399 |
| 496 | 20231102 | 112000 | 5555175750 | 21650 | 21650 | 21650 | 21650 | 30 |
| 497 | 20231102 | 111900 | 5554526250 | 21600 | 21650 | 21650 | 21600 | 72 |
| 498 | 20231102 | 111800 | 5552970450 | 21600 | 21650 | 21650 | 21600 | 279 |
| 499 | 20231102 | 111700 | 5546934850 | 21650 | 21650 | 21650 | 21650 | 12 |
| 500 | 20231102 | 111600 | 5546675050 | 21650 | 21650 | 21650 | 21600 | 194 |
| 501 | 20231102 | 111500 | 5542482650 | 21650 | 21600 | 21650 | 21600 | 114 |
| 502 | 20231102 | 111400 | 5540016300 | 21600 | 21600 | 21650 | 21600 | 304 |
| 503 | 20231102 | 111300 | 5533449850 | 21650 | 21650 | 21650 | 21600 | 328 |
| 504 | 20231102 | 111200 | 5526358650 | 21600 | 21650 | 21650 | 21600 | 753 |
| 505 | 20231102 | 111100 | 5510092150 | 21600 | 21450 | 21600 | 21450 | 1435 |
| 506 | 20231102 | 111000 | 5479124350 | 21550 | 21500 | 21550 | 21450 | 1669 |
| 507 | 20231102 | 110900 | 5443245800 | 21500 | 21500 | 21550 | 21450 | 217 |
| 508 | 20231102 | 110800 | 5438579950 | 21550 | 21550 | 21550 | 21500 | 666 |
| 509 | 20231102 | 110700 | 5424242800 | 21600 | 21650 | 21650 | 21600 | 2398 |
| 510 | 20231102 | 110600 | 5372445700 | 21600 | 21650 | 21650 | 21600 | 131 |
| 511 | 20231102 | 110500 | 5369609600 | 21650 | 21650 | 21650 | 21600 | 2339 |
| 512 | 20231102 | 110400 | 5318973350 | 21650 | 21600 | 21650 | 21600 | 171 |
| 513 | 20231102 | 110300 | 5315276750 | 21600 | 21600 | 21650 | 21600 | 220 |
| 514 | 20231102 | 110200 | 5310524050 | 21600 | 21600 | 21650 | 21600 | 594 |
| 515 | 20231102 | 110100 | 5297692800 | 21600 | 21650 | 21650 | 21600 | 85 |
| 516 | 20231102 | 110000 | 5295853950 | 21650 | 21550 | 21650 | 21550 | 863 |
| 517 | 20231102 | 105900 | 5277214000 | 21550 | 21600 | 21600 | 21550 | 3 |
| 518 | 20231102 | 105800 | 5277149250 | 21550 | 21600 | 21650 | 21550 | 1271 |
| 519 | 20231102 | 105700 | 5249691400 | 21650 | 21550 | 21650 | 21550 | 1409 |
| 520 | 20231102 | 105600 | 5219242000 | 21550 | 21600 | 21600 | 21550 | 470 |
| 521 | 20231102 | 105500 | 5209090250 | 21600 | 21550 | 21650 | 21550 | 1099 |
| 522 | 20231102 | 105400 | 5185393850 | 21500 | 21550 | 21550 | 21500 | 182 |
| 523 | 20231102 | 105300 | 5181478850 | 21500 | 21500 | 21550 | 21500 | 662 |
| 524 | 20231102 | 105200 | 5167245750 | 21500 | 21450 | 21500 | 21450 | 1977 |
| 525 | 20231102 | 105100 | 5124822050 | 21450 | 21500 | 21550 | 21450 | 5089 |
| 526 | 20231102 | 105000 | 5015646000 | 21500 | 21500 | 21550 | 21500 | 553 |
| 527 | 20231102 | 104900 | 5003754950 | 21500 | 21550 | 21550 | 21500 | 3280 |
| 528 | 20231102 | 104800 | 4933227750 | 21550 | 21550 | 21550 | 21550 | 412 |
| 529 | 20231102 | 104700 | 4924349150 | 21550 | 21650 | 21650 | 21550 | 5016 |
| 530 | 20231102 | 104600 | 4816081800 | 21600 | 21650 | 21650 | 21600 | 328 |
| 531 | 20231102 | 104500 | 4808981150 | 21650 | 21650 | 21700 | 21650 | 654 |
| 532 | 20231102 | 104400 | 4794818750 | 21650 | 21600 | 21650 | 21600 | 719 |
| 533 | 20231102 | 104300 | 4779252450 | 21600 | 21650 | 21700 | 21600 | 2016 |
| 534 | 20231102 | 104200 | 4735616800 | 21650 | 21650 | 21700 | 21650 | 442 |
| 535 | 20231102 | 104100 | 4726046750 | 21700 | 21650 | 21700 | 21650 | 157 |
| 536 | 20231102 | 104000 | 4722646200 | 21650 | 21700 | 21700 | 21650 | 169 |
| 537 | 20231102 | 103900 | 4718984550 | 21700 | 21700 | 21700 | 21650 | 50 |
| 538 | 20231102 | 103800 | 4717899600 | 21700 | 21700 | 21700 | 21650 | 113 |
| 539 | 20231102 | 103700 | 4715449000 | 21700 | 21700 | 21700 | 21650 | 588 |
| 540 | 20231102 | 103600 | 4702689550 | 21700 | 21700 | 21750 | 21650 | 1437 |
| 541 | 20231102 | 103500 | 4671505500 | 21700 | 21700 | 21700 | 21700 | 289 |
| 542 | 20231102 | 103400 | 4665234200 | 21700 | 21700 | 21700 | 21650 | 432 |
| 543 | 20231102 | 103300 | 4655866800 | 21650 | 21650 | 21700 | 21650 | 1818 |
| 544 | 20231102 | 103200 | 4616507050 | 21650 | 21700 | 21700 | 21600 | 1462 |
| 545 | 20231102 | 103100 | 4584855150 | 21700 | 21700 | 21750 | 21700 | 197 |
| 546 | 20231102 | 103000 | 4580577800 | 21750 | 21650 | 21750 | 21650 | 346 |
| 547 | 20231102 | 102900 | 4573077250 | 21750 | 21700 | 21750 | 21650 | 322 |
| 548 | 20231102 | 102800 | 4566093450 | 21700 | 21750 | 21750 | 21650 | 257 |
| 549 | 20231102 | 102700 | 4560515300 | 21650 | 21750 | 21750 | 21650 | 2492 |
| 550 | 20231102 | 102600 | 4506413950 | 21750 | 21750 | 21750 | 21700 | 714 |
| 551 | 20231102 | 102500 | 4490894600 | 21750 | 21750 | 21750 | 21700 | 100 |
| 552 | 20231102 | 102400 | 4488720600 | 21700 | 21750 | 21750 | 21700 | 435 |
| 553 | 20231102 | 102300 | 4479280500 | 21700 | 21750 | 21750 | 21700 | 405 |
| 554 | 20231102 | 102200 | 4470488050 | 21700 | 21750 | 21750 | 21700 | 348 |
| 555 | 20231102 | 102100 | 4462919950 | 21750 | 21750 | 21750 | 21750 | 550 |
| 556 | 20231102 | 102000 | 4450957450 | 21750 | 21700 | 21750 | 21700 | 1783 |
| 557 | 20231102 | 101900 | 4412264200 | 21700 | 21750 | 21750 | 21700 | 629 |
| 558 | 20231102 | 101800 | 4398584000 | 21750 | 21750 | 21750 | 21700 | 361 |
| 559 | 20231102 | 101700 | 4390734300 | 21750 | 21700 | 21750 | 21700 | 284 |
| 560 | 20231102 | 101600 | 4384568900 | 21700 | 21750 | 21750 | 21650 | 45 |
| 561 | 20231102 | 101500 | 4383591250 | 21600 | 21600 | 21750 | 21600 | 9339 |
| 562 | 20231102 | 101400 | 4180887550 | 21650 | 21650 | 21650 | 21650 | 942 |
| 563 | 20231102 | 101300 | 4160493250 | 21650 | 21700 | 21700 | 21650 | 176 |
| 564 | 20231102 | 101200 | 4156680100 | 21700 | 21650 | 21700 | 21650 | 1065 |
| 565 | 20231102 | 101100 | 4133620350 | 21650 | 21650 | 21700 | 21650 | 164 |
| 566 | 20231102 | 101000 | 4130067800 | 21650 | 21650 | 21700 | 21650 | 1338 |
| 567 | 20231102 | 100900 | 4101098650 | 21650 | 21650 | 21650 | 21600 | 1812 |
| 568 | 20231102 | 100800 | 4061869650 | 21650 | 21600 | 21650 | 21600 | 601 |
| 569 | 20231102 | 100700 | 4048883350 | 21600 | 21600 | 21650 | 21600 | 786 |
| 570 | 20231102 | 100600 | 4031890900 | 21650 | 21650 | 21650 | 21600 | 354 |
| 571 | 20231102 | 100500 | 4024235050 | 21650 | 21650 | 21650 | 21600 | 587 |
| 572 | 20231102 | 100400 | 4011526550 | 21600 | 21550 | 21600 | 21550 | 1383 |
| 573 | 20231102 | 100300 | 3981654950 | 21600 | 21600 | 21600 | 21550 | 349 |
| 574 | 20231102 | 100200 | 3974116650 | 21600 | 21600 | 21600 | 21550 | 522 |
| 575 | 20231102 | 100100 | 3962844150 | 21600 | 21600 | 21600 | 21600 | 107 |
| 576 | 20231102 | 100000 | 3960532950 | 21600 | 21550 | 21600 | 21550 | 166 |
| 577 | 20231102 | 095900 | 3956952050 | 21600 | 21600 | 21600 | 21550 | 335 |
| 578 | 20231102 | 095800 | 3949717600 | 21550 | 21550 | 21600 | 21500 | 414 |
| 579 | 20231102 | 095700 | 3940796100 | 21550 | 21550 | 21550 | 21500 | 2859 |
| 580 | 20231102 | 095600 | 3879248200 | 21550 | 21500 | 21550 | 21500 | 387 |
| 581 | 20231102 | 095500 | 3870925600 | 21500 | 21550 | 21550 | 21500 | 329 |
| 582 | 20231102 | 095400 | 3863850600 | 21500 | 21500 | 21500 | 21500 | 67 |
| 583 | 20231102 | 095300 | 3862410100 | 21500 | 21500 | 21550 | 21500 | 376 |
| 584 | 20231102 | 095200 | 3854320850 | 21500 | 21550 | 21550 | 21500 | 2710 |
| 585 | 20231102 | 095100 | 3796052300 | 21550 | 21600 | 21600 | 21550 | 789 |
| 586 | 20231102 | 095000 | 3779033500 | 21600 | 21650 | 21650 | 21550 | 1704 |
| 587 | 20231102 | 094900 | 3742266950 | 21650 | 21650 | 21650 | 21600 | 2215 |
| 588 | 20231102 | 094800 | 3694321900 | 21650 | 21600 | 21650 | 21600 | 1189 |
| 589 | 20231102 | 094700 | 3668590150 | 21600 | 21600 | 21650 | 21600 | 1543 |
| 590 | 20231102 | 094600 | 3635213700 | 21600 | 21650 | 21650 | 21600 | 351 |
| 591 | 20231102 | 094500 | 3627630700 | 21600 | 21550 | 21650 | 21550 | 3621 |
| 592 | 20231102 | 094400 | 3549415350 | 21550 | 21550 | 21600 | 21550 | 157 |
| 593 | 20231102 | 094300 | 3546029500 | 21550 | 21550 | 21600 | 21500 | 622 |
| 594 | 20231102 | 094200 | 3532625400 | 21500 | 21550 | 21550 | 21500 | 790 |
| 595 | 20231102 | 094100 | 3515631400 | 21600 | 21550 | 21600 | 21500 | 636 |
| 596 | 20231102 | 094000 | 3501938450 | 21550 | 21550 | 21600 | 21500 | 1861 |
| 597 | 20231102 | 093900 | 3461834300 | 21550 | 21600 | 21600 | 21550 | 1021 |
| 598 | 20231102 | 093800 | 3439806250 | 21550 | 21600 | 21650 | 21550 | 2114 |
| 599 | 20231102 | 093700 | 3394141050 | 21600 | 21600 | 21600 | 21600 | 847 |
| 600 | 20231102 | 093600 | 3375845850 | 21600 | 21550 | 21650 | 21550 | 5345 |
| 601 | 20231102 | 093500 | 3260393850 | 21550 | 21450 | 21600 | 21450 | 4112 |
| 602 | 20231102 | 093400 | 3171876450 | 21450 | 21450 | 21500 | 21450 | 1531 |
| 603 | 20231102 | 093300 | 3139028850 | 21450 | 21500 | 21500 | 21450 | 373 |
| 604 | 20231102 | 093200 | 3131023300 | 21500 | 21500 | 21500 | 21450 | 1416 |
| 605 | 20231102 | 093100 | 3100581650 | 21550 | 21500 | 21550 | 21500 | 1209 |
| 606 | 20231102 | 093000 | 3074566000 | 21550 | 21450 | 21550 | 21450 | 2170 |
| 607 | 20231102 | 092900 | 3027916550 | 21450 | 21450 | 21500 | 21450 | 615 |
| 608 | 20231102 | 092800 | 3014714100 | 21500 | 21500 | 21500 | 21450 | 962 |
| 609 | 20231102 | 092700 | 2994053300 | 21450 | 21500 | 21500 | 21450 | 1771 |
| 610 | 20231102 | 092600 | 2956057100 | 21500 | 21500 | 21550 | 21500 | 6494 |
| 611 | 20231102 | 092500 | 2816435500 | 21500 | 21550 | 21550 | 21500 | 672 |
| 612 | 20231102 | 092400 | 2801977400 | 21450 | 21550 | 21550 | 21450 | 3144 |
| 613 | 20231102 | 092300 | 2734331850 | 21500 | 21550 | 21600 | 21500 | 7006 |
| 614 | 20231102 | 092200 | 2583328550 | 21550 | 21450 | 21600 | 21450 | 8058 |
| 615 | 20231102 | 092100 | 2409713800 | 21500 | 21450 | 21550 | 21400 | 3549 |
| 616 | 20231102 | 092000 | 2333411600 | 21450 | 21450 | 21450 | 21400 | 4355 |
| 617 | 20231102 | 091900 | 2240013600 | 21450 | 21350 | 21450 | 21300 | 7380 |
| 618 | 20231102 | 091800 | 2082105150 | 21350 | 21350 | 21400 | 21300 | 2766 |
| 619 | 20231102 | 091700 | 2023067050 | 21350 | 21350 | 21400 | 21350 | 1489 |
| 620 | 20231102 | 091600 | 1991266050 | 21400 | 21350 | 21400 | 21300 | 966 |
| 621 | 20231102 | 091500 | 1970637250 | 21350 | 21350 | 21400 | 21300 | 1074 |
| 622 | 20231102 | 091400 | 1947705600 | 21350 | 21350 | 21400 | 21300 | 1069 |
| 623 | 20231102 | 091300 | 1924875950 | 21350 | 21400 | 21450 | 21350 | 5789 |
| 624 | 20231102 | 091200 | 1801007550 | 21400 | 21350 | 21400 | 21350 | 1725 |
| 625 | 20231102 | 091100 | 1764119950 | 21400 | 21400 | 21400 | 21350 | 1762 |
| 626 | 20231102 | 091000 | 1726496500 | 21350 | 21500 | 21500 | 21350 | 735 |
| 627 | 20231102 | 090900 | 1710758150 | 21500 | 21300 | 21500 | 21300 | 8714 |
| 628 | 20231102 | 090800 | 1524150750 | 21300 | 21350 | 21400 | 21300 | 2220 |
| 629 | 20231102 | 090700 | 1476749550 | 21350 | 21350 | 21400 | 21350 | 1426 |
| 630 | 20231102 | 090600 | 1446268400 | 21350 | 21400 | 21450 | 21350 | 8687 |
| 631 | 20231102 | 090500 | 1260619500 | 21450 | 21300 | 21450 | 21300 | 11083 |
| 632 | 20231102 | 090400 | 1023778900 | 21300 | 21300 | 21350 | 21250 | 2382 |
| 633 | 20231102 | 090300 | 973057250 | 21300 | 21300 | 21350 | 21250 | 5819 |
| 634 | 20231102 | 090200 | 849094150 | 21300 | 21250 | 21350 | 21200 | 5163 |
| 635 | 20231102 | 090100 | 739204400 | 21250 | 21350 | 21400 | 21200 | 8007 |
| 636 | 20231102 | 090000 | 568616550 | 21350 | 21300 | 21400 | 21250 | 26679 |