37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 3 | 20231113 | 192900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 4 | 20231113 | 192800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 5 | 20231113 | 192700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 6 | 20231113 | 192600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 7 | 20231113 | 192500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 8 | 20231113 | 192400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 9 | 20231113 | 192300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 10 | 20231113 | 192200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 11 | 20231113 | 192100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 12 | 20231113 | 192000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 13 | 20231113 | 191900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 14 | 20231113 | 191800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 15 | 20231113 | 191700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 16 | 20231113 | 191600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 17 | 20231113 | 191500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 18 | 20231113 | 191400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 19 | 20231113 | 191300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 20 | 20231113 | 191200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 21 | 20231113 | 191100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 22 | 20231113 | 191000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 23 | 20231113 | 190900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 24 | 20231113 | 190800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 25 | 20231113 | 190700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 26 | 20231113 | 190600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 27 | 20231113 | 190500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 28 | 20231113 | 190400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 29 | 20231113 | 190300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 30 | 20231113 | 190200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 31 | 20231113 | 190100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 32 | 20231113 | 190000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 33 | 20231113 | 185900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 34 | 20231113 | 185800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 35 | 20231113 | 185700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 36 | 20231113 | 185600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 37 | 20231113 | 185500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 38 | 20231113 | 185400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 39 | 20231113 | 185300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 40 | 20231113 | 185200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 41 | 20231113 | 185100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 42 | 20231113 | 185000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 43 | 20231113 | 184900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 44 | 20231113 | 184800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 45 | 20231113 | 184700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 46 | 20231113 | 184600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 47 | 20231113 | 184500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 48 | 20231113 | 184400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 49 | 20231113 | 184300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 50 | 20231113 | 184200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 51 | 20231113 | 184100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 52 | 20231113 | 184000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 53 | 20231113 | 183900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 54 | 20231113 | 183800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 55 | 20231113 | 183700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 56 | 20231113 | 183600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 57 | 20231113 | 183500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 58 | 20231113 | 183400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 59 | 20231113 | 183300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 60 | 20231113 | 183200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 61 | 20231113 | 183100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 62 | 20231113 | 183000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 63 | 20231113 | 182900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 64 | 20231113 | 182800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 65 | 20231113 | 182700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 66 | 20231113 | 182600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 67 | 20231113 | 182500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 68 | 20231113 | 182400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 69 | 20231113 | 182300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 70 | 20231113 | 182200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 71 | 20231113 | 182100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 72 | 20231113 | 182000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 73 | 20231113 | 181900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 74 | 20231113 | 181800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 75 | 20231113 | 181700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 76 | 20231113 | 181600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 77 | 20231113 | 181500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 78 | 20231113 | 181400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 79 | 20231113 | 181300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 80 | 20231113 | 181200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 81 | 20231113 | 181100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 82 | 20231113 | 181000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 83 | 20231113 | 180900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 84 | 20231113 | 180800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 85 | 20231113 | 180700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 86 | 20231113 | 180600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 87 | 20231113 | 180500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 88 | 20231113 | 180400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 89 | 20231113 | 180300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 90 | 20231113 | 180200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 91 | 20231113 | 180100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 92 | 20231113 | 180000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 93 | 20231113 | 175900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 94 | 20231113 | 175800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 95 | 20231113 | 175700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 96 | 20231113 | 175600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 97 | 20231113 | 175500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 98 | 20231113 | 175400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 99 | 20231113 | 175300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 100 | 20231113 | 175200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 101 | 20231113 | 175100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 102 | 20231113 | 175000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 103 | 20231113 | 174900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 104 | 20231113 | 174800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 105 | 20231113 | 174700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 106 | 20231113 | 174600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 107 | 20231113 | 174500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 108 | 20231113 | 174400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 109 | 20231113 | 174300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 110 | 20231113 | 174200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 111 | 20231113 | 174100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 112 | 20231113 | 174000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 113 | 20231113 | 173900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 114 | 20231113 | 173800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 115 | 20231113 | 173700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 116 | 20231113 | 173600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 117 | 20231113 | 173500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 118 | 20231113 | 173400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 119 | 20231113 | 173300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 120 | 20231113 | 173200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 121 | 20231113 | 173100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 122 | 20231113 | 173000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 123 | 20231113 | 172900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 124 | 20231113 | 172800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 125 | 20231113 | 172700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 126 | 20231113 | 172600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 127 | 20231113 | 172500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 128 | 20231113 | 172400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 129 | 20231113 | 172300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 130 | 20231113 | 172200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 131 | 20231113 | 172100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 132 | 20231113 | 172000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 133 | 20231113 | 171900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 134 | 20231113 | 171800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 135 | 20231113 | 171700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 136 | 20231113 | 171600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 137 | 20231113 | 171500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 138 | 20231113 | 171400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 139 | 20231113 | 171300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 140 | 20231113 | 171200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 141 | 20231113 | 171100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 142 | 20231113 | 171000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 143 | 20231113 | 170900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 144 | 20231113 | 170800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 145 | 20231113 | 170700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 146 | 20231113 | 170600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 147 | 20231113 | 170500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 148 | 20231113 | 170400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 149 | 20231113 | 170300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 150 | 20231113 | 170200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 151 | 20231113 | 170100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 152 | 20231113 | 170000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 153 | 20231113 | 165900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 154 | 20231113 | 165800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 155 | 20231113 | 165700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 156 | 20231113 | 165600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 157 | 20231113 | 165500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 158 | 20231113 | 165400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 159 | 20231113 | 165300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 160 | 20231113 | 165200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 161 | 20231113 | 165100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 162 | 20231113 | 165000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 163 | 20231113 | 164900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 164 | 20231113 | 164800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 165 | 20231113 | 164700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 166 | 20231113 | 164600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 167 | 20231113 | 164500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 168 | 20231113 | 164400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 169 | 20231113 | 164300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 170 | 20231113 | 164200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 171 | 20231113 | 164100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 172 | 20231113 | 164000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 173 | 20231113 | 163900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 174 | 20231113 | 163800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 175 | 20231113 | 163700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 176 | 20231113 | 163600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 177 | 20231113 | 163500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 178 | 20231113 | 163400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 179 | 20231113 | 163300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 180 | 20231113 | 163200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 181 | 20231113 | 163100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 182 | 20231113 | 163000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 183 | 20231113 | 162900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 184 | 20231113 | 162800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 185 | 20231113 | 162700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 186 | 20231113 | 162600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 187 | 20231113 | 162500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 188 | 20231113 | 162400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 189 | 20231113 | 162300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 190 | 20231113 | 162200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 191 | 20231113 | 162100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 192 | 20231113 | 162000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 193 | 20231113 | 161900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 194 | 20231113 | 161800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 195 | 20231113 | 161700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 196 | 20231113 | 161600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 197 | 20231113 | 161500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 198 | 20231113 | 161400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 199 | 20231113 | 161300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 200 | 20231113 | 161200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 201 | 20231113 | 161100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 202 | 20231113 | 161000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 203 | 20231113 | 160900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 204 | 20231113 | 160800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 205 | 20231113 | 160700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 206 | 20231113 | 160600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 207 | 20231113 | 160500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 208 | 20231113 | 160400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 209 | 20231113 | 160300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 210 | 20231113 | 160200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 211 | 20231113 | 160100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 212 | 20231113 | 160000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 15190 |
| 213 | 20231113 | 155900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 214 | 20231113 | 155800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 215 | 20231113 | 155700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 216 | 20231113 | 155600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 217 | 20231113 | 155500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 218 | 20231113 | 155400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 219 | 20231113 | 155300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 220 | 20231113 | 155200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 221 | 20231113 | 155100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 222 | 20231113 | 155000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 223 | 20231113 | 154900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 224 | 20231113 | 154800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 225 | 20231113 | 154700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 226 | 20231113 | 154600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 227 | 20231113 | 154500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 228 | 20231113 | 154400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 229 | 20231113 | 154300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 230 | 20231113 | 154200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 231 | 20231113 | 154100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 232 | 20231113 | 154000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 233 | 20231113 | 153900 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 234 | 20231113 | 153800 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 235 | 20231113 | 153700 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 236 | 20231113 | 153600 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 237 | 20231113 | 153500 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 238 | 20231113 | 153400 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 239 | 20231113 | 153300 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 240 | 20231113 | 153200 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 241 | 20231113 | 153100 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 0 |
| 242 | 20231113 | 153000 | 81761864000 | 453500 | 453500 | 453500 | 453500 | 30380 |
| 243 | 20231113 | 152900 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 244 | 20231113 | 152800 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 245 | 20231113 | 152700 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 246 | 20231113 | 152600 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 247 | 20231113 | 152500 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 248 | 20231113 | 152400 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 249 | 20231113 | 152300 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 250 | 20231113 | 152200 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 251 | 20231113 | 152100 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 252 | 20231113 | 152000 | 74873199000 | 454500 | 454500 | 454500 | 454500 | 0 |
| 253 | 20231113 | 151900 | 74873199000 | 454500 | 454500 | 455000 | 454000 | 509 |
| 254 | 20231113 | 151800 | 74641813500 | 455000 | 454000 | 455000 | 454000 | 814 |
| 255 | 20231113 | 151700 | 74271900000 | 454000 | 454000 | 454500 | 454000 | 247 |
| 256 | 20231113 | 151600 | 74159675500 | 454000 | 454500 | 454500 | 454000 | 260 |
| 257 | 20231113 | 151500 | 74041585000 | 454500 | 454000 | 454500 | 454000 | 1144 |
| 258 | 20231113 | 151400 | 73521800000 | 454000 | 454500 | 455000 | 454000 | 1190 |
| 259 | 20231113 | 151300 | 72980990000 | 455000 | 455000 | 455000 | 454500 | 372 |
| 260 | 20231113 | 151200 | 72811889500 | 455000 | 454500 | 455000 | 454000 | 1195 |
| 261 | 20231113 | 151100 | 72268762000 | 454000 | 454500 | 454500 | 454000 | 208 |
| 262 | 20231113 | 151000 | 72174288000 | 454000 | 454000 | 454500 | 454000 | 426 |
| 263 | 20231113 | 150900 | 71980718000 | 454500 | 454500 | 454500 | 454000 | 141 |
| 264 | 20231113 | 150800 | 71916679500 | 454500 | 455000 | 455000 | 454000 | 634 |
| 265 | 20231113 | 150700 | 71628552500 | 454500 | 455000 | 455000 | 454500 | 625 |
| 266 | 20231113 | 150600 | 71344473000 | 454500 | 455000 | 455000 | 454500 | 196 |
| 267 | 20231113 | 150500 | 71255357500 | 455000 | 455000 | 455000 | 454000 | 942 |
| 268 | 20231113 | 150400 | 70827222000 | 454500 | 455000 | 455000 | 454500 | 425 |
| 269 | 20231113 | 150300 | 70634041000 | 454500 | 455000 | 455000 | 454500 | 301 |
| 270 | 20231113 | 150200 | 70497148000 | 454500 | 454500 | 455000 | 454000 | 570 |
| 271 | 20231113 | 150100 | 70238068500 | 454000 | 454500 | 454500 | 454000 | 61 |
| 272 | 20231113 | 150000 | 70210361000 | 454500 | 454500 | 455000 | 454000 | 360 |
| 273 | 20231113 | 145900 | 70046727000 | 454500 | 454500 | 455000 | 454500 | 241 |
| 274 | 20231113 | 145800 | 69937176500 | 454500 | 455000 | 455000 | 454500 | 188 |
| 275 | 20231113 | 145700 | 69851710500 | 454500 | 455000 | 455000 | 454500 | 173 |
| 276 | 20231113 | 145600 | 69773075000 | 454500 | 455000 | 455000 | 454000 | 511 |
| 277 | 20231113 | 145500 | 69540812500 | 454500 | 455000 | 455000 | 454500 | 556 |
| 278 | 20231113 | 145400 | 69288092500 | 454500 | 454500 | 455000 | 454000 | 1037 |
| 279 | 20231113 | 145300 | 68816883500 | 454500 | 455000 | 455000 | 454000 | 635 |
| 280 | 20231113 | 145200 | 68528349500 | 454500 | 455000 | 455000 | 454500 | 445 |
| 281 | 20231113 | 145100 | 68326086500 | 454500 | 455500 | 455500 | 454500 | 282 |
| 282 | 20231113 | 145000 | 68197796000 | 455000 | 455500 | 455500 | 455000 | 115 |
| 283 | 20231113 | 144900 | 68145444500 | 455000 | 455500 | 455500 | 455000 | 239 |
| 284 | 20231113 | 144800 | 68036639000 | 455000 | 455500 | 455500 | 455000 | 191 |
| 285 | 20231113 | 144700 | 67949705500 | 455000 | 455000 | 455500 | 454500 | 365 |
| 286 | 20231113 | 144600 | 67783630000 | 454500 | 455500 | 455500 | 454500 | 589 |
| 287 | 20231113 | 144500 | 67515628500 | 455000 | 455500 | 455500 | 455000 | 582 |
| 288 | 20231113 | 144400 | 67250709000 | 455000 | 455500 | 455500 | 455000 | 186 |
| 289 | 20231113 | 144300 | 67166054000 | 455000 | 455500 | 455500 | 455000 | 138 |
| 290 | 20231113 | 144200 | 67103252000 | 455000 | 455500 | 455500 | 455000 | 199 |
| 291 | 20231113 | 144100 | 67012678500 | 455500 | 456000 | 456000 | 455500 | 414 |
| 292 | 20231113 | 144000 | 66824092500 | 455500 | 455500 | 456000 | 455500 | 78 |
| 293 | 20231113 | 143900 | 66788552000 | 455500 | 456000 | 456000 | 455500 | 119 |
| 294 | 20231113 | 143800 | 66734330500 | 455500 | 455500 | 456000 | 455500 | 275 |
| 295 | 20231113 | 143700 | 66609056500 | 455500 | 456000 | 456000 | 455500 | 235 |
| 296 | 20231113 | 143600 | 66502000000 | 455500 | 456000 | 456000 | 455500 | 106 |
| 297 | 20231113 | 143500 | 66453698500 | 455500 | 456000 | 456000 | 455500 | 151 |
| 298 | 20231113 | 143400 | 66384880500 | 455500 | 456500 | 456500 | 455500 | 265 |
| 299 | 20231113 | 143300 | 66264056000 | 456000 | 456500 | 456500 | 456000 | 82 |
| 300 | 20231113 | 143200 | 66226650000 | 456000 | 456500 | 457000 | 456000 | 214 |
| 301 | 20231113 | 143100 | 66128987000 | 456500 | 456500 | 456500 | 456000 | 249 |
| 302 | 20231113 | 143000 | 66015347500 | 456000 | 457000 | 457000 | 456000 | 343 |
| 303 | 20231113 | 142900 | 65858772500 | 457000 | 456500 | 457000 | 456500 | 276 |
| 304 | 20231113 | 142800 | 65732761500 | 457000 | 457500 | 457500 | 457000 | 498 |
| 305 | 20231113 | 142700 | 65505147500 | 457000 | 457500 | 457500 | 457000 | 183 |
| 306 | 20231113 | 142600 | 65421487000 | 457500 | 456500 | 457500 | 456500 | 74 |
| 307 | 20231113 | 142500 | 65387649000 | 456500 | 457000 | 457500 | 456500 | 215 |
| 308 | 20231113 | 142400 | 65289388000 | 456500 | 458000 | 458000 | 456500 | 582 |
| 309 | 20231113 | 142300 | 65023210000 | 457500 | 457500 | 458000 | 457000 | 195 |
| 310 | 20231113 | 142200 | 64934001500 | 457000 | 456500 | 457000 | 456000 | 458 |
| 311 | 20231113 | 142100 | 64724900500 | 456000 | 456000 | 456500 | 456000 | 221 |
| 312 | 20231113 | 142000 | 64624045500 | 456000 | 456500 | 456500 | 456000 | 79 |
| 313 | 20231113 | 141900 | 64588003000 | 456000 | 456500 | 456500 | 456000 | 153 |
| 314 | 20231113 | 141800 | 64518221000 | 456500 | 455500 | 456500 | 455500 | 2219 |
| 315 | 20231113 | 141700 | 63506518500 | 455000 | 455000 | 455500 | 455000 | 200 |
| 316 | 20231113 | 141600 | 63415454000 | 455500 | 455000 | 455500 | 455000 | 86 |
| 317 | 20231113 | 141500 | 63376299000 | 455500 | 454500 | 455500 | 454500 | 537 |
| 318 | 20231113 | 141400 | 63131949000 | 455000 | 454500 | 455000 | 454500 | 68 |
| 319 | 20231113 | 141300 | 63101026500 | 455000 | 454500 | 455000 | 454000 | 681 |
| 320 | 20231113 | 141200 | 62791515000 | 454500 | 454000 | 454500 | 454000 | 480 |
| 321 | 20231113 | 141100 | 62573396500 | 454500 | 454000 | 454500 | 454000 | 88 |
| 322 | 20231113 | 141000 | 62533441000 | 454500 | 454500 | 454500 | 454000 | 101 |
| 323 | 20231113 | 140900 | 62487566000 | 454500 | 455000 | 455000 | 454000 | 2088 |
| 324 | 20231113 | 140800 | 61538827000 | 454500 | 454500 | 455000 | 454500 | 62 |
| 325 | 20231113 | 140700 | 61510637000 | 455000 | 454500 | 455000 | 454500 | 191 |
| 326 | 20231113 | 140600 | 61423810500 | 455000 | 455000 | 455000 | 454500 | 108 |
| 327 | 20231113 | 140500 | 61374698500 | 455000 | 455000 | 455000 | 454500 | 85 |
| 328 | 20231113 | 140400 | 61336050500 | 455000 | 455000 | 455000 | 454500 | 143 |
| 329 | 20231113 | 140300 | 61271021000 | 455000 | 454500 | 455000 | 454500 | 65 |
| 330 | 20231113 | 140200 | 61241452000 | 454500 | 454500 | 455000 | 454500 | 250 |
| 331 | 20231113 | 140100 | 61127734000 | 455000 | 455000 | 455000 | 454500 | 59 |
| 332 | 20231113 | 140000 | 61100908000 | 455000 | 455000 | 455000 | 454500 | 87 |
| 333 | 20231113 | 135900 | 61061356000 | 455000 | 454500 | 455000 | 454500 | 115 |
| 334 | 20231113 | 135800 | 61009068000 | 455000 | 455000 | 455000 | 454500 | 103 |
| 335 | 20231113 | 135700 | 60962239000 | 455000 | 455000 | 455000 | 454500 | 126 |
| 336 | 20231113 | 135600 | 60904956000 | 455000 | 454500 | 455000 | 454500 | 49 |
| 337 | 20231113 | 135500 | 60882677500 | 455000 | 454500 | 455000 | 454500 | 127 |
| 338 | 20231113 | 135400 | 60824937000 | 455000 | 455000 | 455500 | 454500 | 522 |
| 339 | 20231113 | 135300 | 60587462500 | 455500 | 455500 | 456000 | 455000 | 419 |
| 340 | 20231113 | 135200 | 60396635500 | 456000 | 455500 | 456000 | 455500 | 46 |
| 341 | 20231113 | 135100 | 60375666500 | 456000 | 456000 | 456000 | 455500 | 310 |
| 342 | 20231113 | 135000 | 60234345500 | 456000 | 456000 | 456000 | 455500 | 273 |
| 343 | 20231113 | 134900 | 60109915000 | 456000 | 456000 | 456000 | 455000 | 874 |
| 344 | 20231113 | 134800 | 59711728000 | 456000 | 455500 | 456000 | 455000 | 336 |
| 345 | 20231113 | 134700 | 59558643500 | 455500 | 455000 | 455500 | 455000 | 709 |
| 346 | 20231113 | 134600 | 59235742000 | 455500 | 455000 | 455500 | 455000 | 188 |
| 347 | 20231113 | 134500 | 59150141500 | 455500 | 455500 | 455500 | 455000 | 103 |
| 348 | 20231113 | 134400 | 59103247000 | 455500 | 455500 | 455500 | 455000 | 175 |
| 349 | 20231113 | 134300 | 59023568500 | 455500 | 454500 | 455500 | 454500 | 303 |
| 350 | 20231113 | 134200 | 58885708500 | 455000 | 454500 | 455000 | 454500 | 58 |
| 351 | 20231113 | 134100 | 58859327500 | 455000 | 454500 | 455000 | 454500 | 119 |
| 352 | 20231113 | 134000 | 58805224500 | 455000 | 454000 | 455000 | 454000 | 260 |
| 353 | 20231113 | 133900 | 58687045000 | 454500 | 454000 | 454500 | 454000 | 121 |
| 354 | 20231113 | 133800 | 58632074500 | 454500 | 455000 | 455000 | 454000 | 166 |
| 355 | 20231113 | 133700 | 58556645000 | 455000 | 454500 | 455000 | 454500 | 87 |
| 356 | 20231113 | 133600 | 58517079500 | 455000 | 454500 | 455000 | 454000 | 351 |
| 357 | 20231113 | 133500 | 58357563000 | 454500 | 455000 | 455500 | 454000 | 2524 |
| 358 | 20231113 | 133400 | 57209935000 | 455500 | 455500 | 456000 | 455000 | 1255 |
| 359 | 20231113 | 133300 | 56638332500 | 456000 | 456000 | 456000 | 455500 | 307 |
| 360 | 20231113 | 133200 | 56498482500 | 456000 | 455500 | 456000 | 455500 | 62 |
| 361 | 20231113 | 133100 | 56470226000 | 456000 | 455500 | 456000 | 455500 | 148 |
| 362 | 20231113 | 133000 | 56402769000 | 456000 | 456000 | 456000 | 455500 | 165 |
| 363 | 20231113 | 132900 | 56327562000 | 456000 | 456000 | 456000 | 455500 | 151 |
| 364 | 20231113 | 132800 | 56258739000 | 456000 | 456000 | 456000 | 455500 | 70 |
| 365 | 20231113 | 132700 | 56226825000 | 456000 | 456000 | 456000 | 455500 | 67 |
| 366 | 20231113 | 132600 | 56196301500 | 456000 | 455500 | 456000 | 455500 | 215 |
| 367 | 20231113 | 132500 | 56098346000 | 456000 | 456000 | 456000 | 455500 | 90 |
| 368 | 20231113 | 132400 | 56057331500 | 456000 | 456000 | 456000 | 455500 | 169 |
| 369 | 20231113 | 132300 | 55980289000 | 456000 | 456000 | 456000 | 455500 | 118 |
| 370 | 20231113 | 132200 | 55926507500 | 456000 | 455500 | 456000 | 455500 | 80 |
| 371 | 20231113 | 132100 | 55890053500 | 456000 | 455500 | 456000 | 455500 | 175 |
| 372 | 20231113 | 132000 | 55810307000 | 456000 | 456000 | 456000 | 455500 | 214 |
| 373 | 20231113 | 131900 | 55712758000 | 456000 | 456000 | 456000 | 455500 | 176 |
| 374 | 20231113 | 131800 | 55632570500 | 456000 | 456000 | 456000 | 455500 | 448 |
| 375 | 20231113 | 131700 | 55428303500 | 455500 | 456000 | 457000 | 455500 | 1887 |
| 376 | 20231113 | 131600 | 54567473500 | 456000 | 456000 | 456000 | 455500 | 116 |
| 377 | 20231113 | 131500 | 54514609500 | 456000 | 456000 | 456000 | 455500 | 445 |
| 378 | 20231113 | 131400 | 54311705000 | 455500 | 456000 | 456000 | 455500 | 93 |
| 379 | 20231113 | 131300 | 54269318000 | 455500 | 456000 | 456500 | 455500 | 106 |
| 380 | 20231113 | 131200 | 54220991500 | 456000 | 456500 | 456500 | 455500 | 70 |
| 381 | 20231113 | 131100 | 54189074000 | 456000 | 456000 | 456500 | 455500 | 90 |
| 382 | 20231113 | 131000 | 54148030000 | 455500 | 455500 | 456500 | 455500 | 775 |
| 383 | 20231113 | 130900 | 53794465000 | 456000 | 456000 | 456500 | 455500 | 453 |
| 384 | 20231113 | 130800 | 53587781500 | 456500 | 456000 | 456500 | 456000 | 415 |
| 385 | 20231113 | 130700 | 53398523000 | 455500 | 455500 | 456000 | 455500 | 326 |
| 386 | 20231113 | 130600 | 53249903000 | 455500 | 455500 | 456000 | 455500 | 63 |
| 387 | 20231113 | 130500 | 53221198000 | 455500 | 456000 | 456000 | 455500 | 87 |
| 388 | 20231113 | 130400 | 53181558000 | 455500 | 456000 | 456000 | 455500 | 100 |
| 389 | 20231113 | 130300 | 53136004000 | 456000 | 456000 | 456000 | 455500 | 195 |
| 390 | 20231113 | 130200 | 53047126000 | 455500 | 455500 | 456000 | 455500 | 75 |
| 391 | 20231113 | 130100 | 53012954000 | 455500 | 455000 | 456000 | 455000 | 314 |
| 392 | 20231113 | 130000 | 52869951000 | 455000 | 455500 | 455500 | 455000 | 197 |
| 393 | 20231113 | 125900 | 52780272500 | 455000 | 455000 | 455500 | 455000 | 888 |
| 394 | 20231113 | 125800 | 52375996500 | 455500 | 456000 | 456000 | 455000 | 196 |
| 395 | 20231113 | 125700 | 52286732000 | 455500 | 455500 | 456000 | 455500 | 122 |
| 396 | 20231113 | 125600 | 52231157500 | 456000 | 456000 | 456500 | 456000 | 332 |
| 397 | 20231113 | 125500 | 52079760000 | 456500 | 456500 | 457000 | 456000 | 655 |
| 398 | 20231113 | 125400 | 51780777000 | 456500 | 457000 | 457000 | 456500 | 148 |
| 399 | 20231113 | 125300 | 51713159000 | 457500 | 457000 | 457500 | 457000 | 347 |
| 400 | 20231113 | 125200 | 51554574000 | 456500 | 457000 | 457500 | 456500 | 179 |
| 401 | 20231113 | 125100 | 51472779500 | 457500 | 457500 | 457500 | 456500 | 446 |
| 402 | 20231113 | 125000 | 51268840000 | 458000 | 457500 | 458000 | 457500 | 100 |
| 403 | 20231113 | 124900 | 51223081500 | 458000 | 458500 | 459000 | 457500 | 618 |
| 404 | 20231113 | 124800 | 50939936000 | 458500 | 458000 | 459000 | 458000 | 461 |
| 405 | 20231113 | 124700 | 50728599500 | 458000 | 458000 | 458500 | 458000 | 66 |
| 406 | 20231113 | 124600 | 50698356500 | 458500 | 457500 | 458500 | 457500 | 440 |
| 407 | 20231113 | 124500 | 50496846500 | 457500 | 457500 | 458000 | 457500 | 315 |
| 408 | 20231113 | 124400 | 50352624500 | 457500 | 458000 | 458000 | 457500 | 37 |
| 409 | 20231113 | 124300 | 50335696000 | 458500 | 458000 | 458500 | 458000 | 75 |
| 410 | 20231113 | 124200 | 50301345500 | 458000 | 459000 | 459000 | 458000 | 338 |
| 411 | 20231113 | 124100 | 50146435500 | 459000 | 458500 | 459000 | 458500 | 164 |
| 412 | 20231113 | 124000 | 50071190000 | 459000 | 458500 | 459000 | 458000 | 146 |
| 413 | 20231113 | 123900 | 50004261500 | 458500 | 458500 | 458500 | 458000 | 233 |
| 414 | 20231113 | 123800 | 49897456500 | 458500 | 459000 | 459000 | 458500 | 38 |
| 415 | 20231113 | 123700 | 49880029000 | 458500 | 459500 | 460000 | 458500 | 714 |
| 416 | 20231113 | 123600 | 49552131000 | 459500 | 460000 | 460000 | 459500 | 326 |
| 417 | 20231113 | 123500 | 49402298000 | 460000 | 459500 | 460000 | 459500 | 450 |
| 418 | 20231113 | 123400 | 49195403500 | 460000 | 459500 | 460000 | 459500 | 1758 |
| 419 | 20231113 | 123300 | 48387018000 | 459500 | 459000 | 459500 | 458500 | 634 |
| 420 | 20231113 | 123200 | 48095946000 | 459000 | 458500 | 459000 | 458500 | 26 |
| 421 | 20231113 | 123100 | 48084019500 | 459000 | 458500 | 459000 | 458500 | 89 |
| 422 | 20231113 | 123000 | 48043197000 | 458500 | 458000 | 458500 | 458000 | 569 |
| 423 | 20231113 | 122900 | 47782341500 | 458000 | 458500 | 459000 | 458000 | 176 |
| 424 | 20231113 | 122800 | 47701647500 | 458500 | 458500 | 459000 | 458500 | 101 |
| 425 | 20231113 | 122700 | 47655311500 | 458500 | 458000 | 458500 | 457500 | 972 |
| 426 | 20231113 | 122600 | 47210046000 | 458000 | 457500 | 458000 | 457500 | 27 |
| 427 | 20231113 | 122500 | 47197692000 | 458000 | 457000 | 458000 | 457000 | 495 |
| 428 | 20231113 | 122400 | 46971208500 | 457000 | 457000 | 457500 | 456500 | 457 |
| 429 | 20231113 | 122300 | 46762359000 | 456500 | 456500 | 457000 | 456500 | 68 |
| 430 | 20231113 | 122200 | 46731315500 | 456500 | 456500 | 456500 | 456000 | 39 |
| 431 | 20231113 | 122100 | 46713515000 | 456500 | 456000 | 456500 | 456000 | 355 |
| 432 | 20231113 | 122000 | 46551469500 | 456500 | 456000 | 456500 | 455500 | 96 |
| 433 | 20231113 | 121900 | 46507694000 | 456000 | 455500 | 456000 | 455500 | 56 |
| 434 | 20231113 | 121800 | 46482164000 | 456000 | 456000 | 456000 | 455500 | 337 |
| 435 | 20231113 | 121700 | 46328517500 | 455500 | 455500 | 456000 | 455500 | 52 |
| 436 | 20231113 | 121600 | 46304827500 | 455500 | 455500 | 455500 | 455000 | 315 |
| 437 | 20231113 | 121500 | 46161361000 | 455500 | 456000 | 456000 | 455500 | 48 |
| 438 | 20231113 | 121400 | 46139493000 | 455500 | 456000 | 456000 | 455000 | 193 |
| 439 | 20231113 | 121300 | 46051601500 | 456000 | 455500 | 456000 | 455000 | 195 |
| 440 | 20231113 | 121200 | 45962782000 | 455000 | 454500 | 455500 | 454500 | 195 |
| 441 | 20231113 | 121100 | 45874057500 | 454500 | 455000 | 455000 | 454500 | 29 |
| 442 | 20231113 | 121000 | 45860875500 | 455000 | 455000 | 455500 | 455000 | 215 |
| 443 | 20231113 | 120900 | 45763050000 | 454500 | 455500 | 455500 | 454500 | 1293 |
| 444 | 20231113 | 120800 | 45174575500 | 456000 | 455500 | 456000 | 455500 | 24 |
| 445 | 20231113 | 120700 | 45163639500 | 455500 | 456000 | 456000 | 455500 | 118 |
| 446 | 20231113 | 120600 | 45109882500 | 456000 | 455000 | 456000 | 455000 | 225 |
| 447 | 20231113 | 120500 | 45007339500 | 455000 | 455000 | 455500 | 455000 | 222 |
| 448 | 20231113 | 120400 | 44906221500 | 455500 | 455500 | 455500 | 455000 | 690 |
| 449 | 20231113 | 120300 | 44592024000 | 456000 | 456500 | 456500 | 455500 | 321 |
| 450 | 20231113 | 120200 | 44445651000 | 456000 | 456500 | 456500 | 456000 | 140 |
| 451 | 20231113 | 120100 | 44381807000 | 456500 | 456500 | 456500 | 456000 | 50 |
| 452 | 20231113 | 120000 | 44358992000 | 456000 | 456500 | 456500 | 455500 | 290 |
| 453 | 20231113 | 115900 | 44226762500 | 456000 | 456000 | 456500 | 456000 | 45 |
| 454 | 20231113 | 115800 | 44206242000 | 456000 | 456000 | 456500 | 455500 | 205 |
| 455 | 20231113 | 115700 | 44112772500 | 456000 | 456000 | 456500 | 455500 | 172 |
| 456 | 20231113 | 115600 | 44034348500 | 456000 | 456000 | 456000 | 455500 | 91 |
| 457 | 20231113 | 115500 | 43992869000 | 456000 | 456000 | 456000 | 456000 | 124 |
| 458 | 20231113 | 115400 | 43936325000 | 455500 | 456000 | 456000 | 455500 | 59 |
| 459 | 20231113 | 115300 | 43909437500 | 455500 | 456000 | 456500 | 455500 | 438 |
| 460 | 20231113 | 115200 | 43709706500 | 456000 | 456000 | 456500 | 456000 | 170 |
| 461 | 20231113 | 115100 | 43632138500 | 456500 | 456500 | 456500 | 456000 | 45 |
| 462 | 20231113 | 115000 | 43611600500 | 456500 | 456000 | 456500 | 456000 | 318 |
| 463 | 20231113 | 114900 | 43466453500 | 456000 | 456000 | 456500 | 456000 | 25 |
| 464 | 20231113 | 114800 | 43455052000 | 456000 | 456500 | 456500 | 456000 | 30 |
| 465 | 20231113 | 114700 | 43441368000 | 456500 | 456000 | 456500 | 456000 | 586 |
| 466 | 20231113 | 114600 | 43174151000 | 455500 | 456000 | 456500 | 455500 | 743 |
| 467 | 20231113 | 114500 | 42835446500 | 456000 | 456000 | 456500 | 456000 | 76 |
| 468 | 20231113 | 114400 | 42800785500 | 456500 | 456500 | 456500 | 456000 | 79 |
| 469 | 20231113 | 114300 | 42764733000 | 456000 | 456500 | 456500 | 456000 | 29 |
| 470 | 20231113 | 114200 | 42751499500 | 456500 | 456000 | 456500 | 456000 | 41 |
| 471 | 20231113 | 114100 | 42732785500 | 456000 | 456000 | 456500 | 456000 | 207 |
| 472 | 20231113 | 114000 | 42638393000 | 455500 | 455500 | 456000 | 455500 | 14 |
| 473 | 20231113 | 113900 | 42632012500 | 455500 | 456000 | 456000 | 455500 | 69 |
| 474 | 20231113 | 113800 | 42600581000 | 455500 | 456000 | 456000 | 455500 | 92 |
| 475 | 20231113 | 113700 | 42558646500 | 455500 | 456000 | 456500 | 455000 | 723 |
| 476 | 20231113 | 113600 | 42229277500 | 456000 | 456000 | 456500 | 456000 | 68 |
| 477 | 20231113 | 113500 | 42198266000 | 456500 | 456000 | 456500 | 456000 | 41 |
| 478 | 20231113 | 113400 | 42179569500 | 455500 | 455500 | 456000 | 455500 | 329 |
| 479 | 20231113 | 113300 | 42029558500 | 455500 | 455500 | 456000 | 455500 | 228 |
| 480 | 20231113 | 113200 | 41925699000 | 455500 | 455000 | 455500 | 455000 | 19 |
| 481 | 20231113 | 113100 | 41917050500 | 455000 | 455000 | 455500 | 455000 | 19 |
| 482 | 20231113 | 113000 | 41908402500 | 455000 | 454500 | 455000 | 454500 | 235 |
| 483 | 20231113 | 112900 | 41801494500 | 454500 | 455000 | 455000 | 454500 | 37 |
| 484 | 20231113 | 112800 | 41784676000 | 455000 | 455500 | 455500 | 454500 | 115 |
| 485 | 20231113 | 112700 | 41732352000 | 455500 | 455500 | 456000 | 454500 | 1259 |
| 486 | 20231113 | 112600 | 41159329500 | 456000 | 455500 | 456000 | 455500 | 43 |
| 487 | 20231113 | 112500 | 41139727000 | 456000 | 456000 | 456000 | 455500 | 91 |
| 488 | 20231113 | 112400 | 41098247500 | 456000 | 455500 | 456000 | 455500 | 85 |
| 489 | 20231113 | 112300 | 41059508500 | 455500 | 455500 | 456000 | 455500 | 81 |
| 490 | 20231113 | 112200 | 41022590000 | 456000 | 455500 | 456000 | 455500 | 14 |
| 491 | 20231113 | 112100 | 41016212500 | 455500 | 455000 | 455500 | 454500 | 426 |
| 492 | 20231113 | 112000 | 40822266500 | 455000 | 455500 | 455500 | 455000 | 576 |
| 493 | 20231113 | 111900 | 40560114000 | 455500 | 455500 | 455500 | 455000 | 55 |
| 494 | 20231113 | 111800 | 40535069000 | 455500 | 455500 | 455500 | 455000 | 19 |
| 495 | 20231113 | 111700 | 40526417500 | 455000 | 455500 | 455500 | 455000 | 167 |
| 496 | 20231113 | 111600 | 40450376500 | 455500 | 455500 | 456000 | 455500 | 195 |
| 497 | 20231113 | 111500 | 40361550500 | 455500 | 455000 | 455500 | 455000 | 46 |
| 498 | 20231113 | 111400 | 40340617000 | 455000 | 455500 | 455500 | 455000 | 128 |
| 499 | 20231113 | 111300 | 40282346000 | 455500 | 455000 | 455500 | 455000 | 6 |
| 500 | 20231113 | 111200 | 40279614000 | 455500 | 454000 | 455500 | 454000 | 447 |
| 501 | 20231113 | 111100 | 40076357500 | 454000 | 454000 | 454000 | 454000 | 47 |
| 502 | 20231113 | 111000 | 40055019500 | 454000 | 454500 | 454500 | 454000 | 14 |
| 503 | 20231113 | 110900 | 40048662000 | 453500 | 454000 | 454000 | 453500 | 220 |
| 504 | 20231113 | 110800 | 39948819500 | 454000 | 454500 | 455000 | 453500 | 400 |
| 505 | 20231113 | 110700 | 39767203000 | 454500 | 454500 | 455000 | 454000 | 116 |
| 506 | 20231113 | 110600 | 39714487000 | 454500 | 454500 | 455000 | 454000 | 472 |
| 507 | 20231113 | 110500 | 39499964500 | 454000 | 454500 | 455000 | 454000 | 202 |
| 508 | 20231113 | 110400 | 39408177500 | 454500 | 455500 | 455500 | 454000 | 662 |
| 509 | 20231113 | 110300 | 39107039000 | 456000 | 456000 | 456000 | 455500 | 8 |
| 510 | 20231113 | 110200 | 39103393000 | 455500 | 455500 | 456000 | 455000 | 209 |
| 511 | 20231113 | 110100 | 39008196000 | 455500 | 456000 | 456500 | 455500 | 533 |
| 512 | 20231113 | 110000 | 38765192500 | 456500 | 456500 | 457000 | 456000 | 498 |
| 513 | 20231113 | 105900 | 38537853000 | 456500 | 456500 | 456500 | 456000 | 204 |
| 514 | 20231113 | 105800 | 38444744000 | 456500 | 456500 | 457000 | 456000 | 386 |
| 515 | 20231113 | 105700 | 38268543000 | 456500 | 456500 | 456500 | 456000 | 88 |
| 516 | 20231113 | 105600 | 38228400500 | 456000 | 457000 | 457000 | 456000 | 342 |
| 517 | 20231113 | 105500 | 38072332000 | 456500 | 456500 | 456500 | 456000 | 415 |
| 518 | 20231113 | 105400 | 37882933000 | 456000 | 455500 | 456500 | 455500 | 801 |
| 519 | 20231113 | 105300 | 37517769500 | 455500 | 456000 | 456000 | 455500 | 68 |
| 520 | 20231113 | 105200 | 37486770000 | 456000 | 455500 | 456000 | 455500 | 226 |
| 521 | 20231113 | 105100 | 37383778500 | 455000 | 454500 | 455500 | 454500 | 536 |
| 522 | 20231113 | 105000 | 37139826000 | 454500 | 455000 | 455000 | 454500 | 68 |
| 523 | 20231113 | 104900 | 37108902500 | 454500 | 454500 | 455000 | 454500 | 60 |
| 524 | 20231113 | 104800 | 37081631500 | 454500 | 454500 | 454500 | 454000 | 313 |
| 525 | 20231113 | 104700 | 36939376000 | 454500 | 454000 | 454500 | 454000 | 172 |
| 526 | 20231113 | 104600 | 36861214000 | 454000 | 454000 | 454500 | 453500 | 619 |
| 527 | 20231113 | 104500 | 36580186500 | 454000 | 454000 | 454000 | 453500 | 65 |
| 528 | 20231113 | 104400 | 36550691000 | 453500 | 453000 | 454000 | 453000 | 269 |
| 529 | 20231113 | 104300 | 36428707500 | 453500 | 453000 | 453500 | 453000 | 570 |
| 530 | 20231113 | 104200 | 36170496000 | 453000 | 453000 | 453000 | 452500 | 25 |
| 531 | 20231113 | 104100 | 36159180000 | 452000 | 453000 | 453500 | 452000 | 904 |
| 532 | 20231113 | 104000 | 35749964500 | 453000 | 452000 | 454000 | 452000 | 2454 |
| 533 | 20231113 | 103900 | 34638855500 | 452000 | 452500 | 452500 | 452000 | 62 |
| 534 | 20231113 | 103800 | 34610803000 | 452000 | 453000 | 453000 | 452000 | 111 |
| 535 | 20231113 | 103700 | 34560592500 | 452500 | 453500 | 453500 | 452500 | 1204 |
| 536 | 20231113 | 103600 | 34014980500 | 453000 | 453500 | 453500 | 453000 | 224 |
| 537 | 20231113 | 103500 | 33913454500 | 453500 | 453500 | 453500 | 453000 | 145 |
| 538 | 20231113 | 103400 | 33847725000 | 453500 | 453000 | 453500 | 453000 | 76 |
| 539 | 20231113 | 103300 | 33813261000 | 453500 | 453000 | 453500 | 453000 | 257 |
| 540 | 20231113 | 103200 | 33696717500 | 453000 | 453500 | 453500 | 453000 | 72 |
| 541 | 20231113 | 103100 | 33664070500 | 453500 | 453500 | 454000 | 453000 | 543 |
| 542 | 20231113 | 103000 | 33417869000 | 453000 | 452500 | 453500 | 452500 | 525 |
| 543 | 20231113 | 102900 | 33180022500 | 452500 | 452500 | 453000 | 452500 | 134 |
| 544 | 20231113 | 102800 | 33119366000 | 452500 | 452500 | 453000 | 452500 | 67 |
| 545 | 20231113 | 102700 | 33089021500 | 452500 | 452500 | 453000 | 452500 | 187 |
| 546 | 20231113 | 102600 | 33004384500 | 452500 | 452500 | 453000 | 452500 | 229 |
| 547 | 20231113 | 102500 | 32900760000 | 452500 | 453500 | 453500 | 452000 | 2740 |
| 548 | 20231113 | 102400 | 31660248500 | 453500 | 453000 | 453500 | 453000 | 275 |
| 549 | 20231113 | 102300 | 31535616500 | 453000 | 453000 | 453500 | 453000 | 116 |
| 550 | 20231113 | 102200 | 31483043000 | 453000 | 453500 | 453500 | 453000 | 257 |
| 551 | 20231113 | 102100 | 31366589500 | 453500 | 453500 | 453500 | 453000 | 572 |
| 552 | 20231113 | 102000 | 31107324000 | 453500 | 453000 | 453500 | 453000 | 163 |
| 553 | 20231113 | 101900 | 31033451500 | 453500 | 453500 | 453500 | 453000 | 63 |
| 554 | 20231113 | 101800 | 31004897500 | 453500 | 454000 | 454500 | 453500 | 602 |
| 555 | 20231113 | 101700 | 30731749000 | 454500 | 454500 | 455000 | 454000 | 208 |
| 556 | 20231113 | 101600 | 30637207000 | 454500 | 455000 | 455000 | 454500 | 75 |
| 557 | 20231113 | 101500 | 30603092500 | 454500 | 455000 | 455000 | 454500 | 70 |
| 558 | 20231113 | 101400 | 30571244000 | 454500 | 455000 | 455500 | 453500 | 3384 |
| 559 | 20231113 | 101300 | 29032985000 | 455000 | 455500 | 455500 | 455000 | 131 |
| 560 | 20231113 | 101200 | 28973362500 | 455000 | 455000 | 455500 | 455000 | 62 |
| 561 | 20231113 | 101100 | 28945132500 | 455500 | 455500 | 455500 | 455000 | 103 |
| 562 | 20231113 | 101000 | 28898227000 | 455500 | 455500 | 455500 | 455000 | 69 |
| 563 | 20231113 | 100900 | 28866800500 | 455500 | 455500 | 456000 | 455000 | 639 |
| 564 | 20231113 | 100800 | 28575798000 | 456000 | 455500 | 456000 | 455500 | 223 |
| 565 | 20231113 | 100700 | 28474133000 | 456000 | 456000 | 456500 | 455500 | 497 |
| 566 | 20231113 | 100600 | 28247401000 | 456500 | 456500 | 457000 | 456000 | 294 |
| 567 | 20231113 | 100500 | 28113265500 | 456500 | 456500 | 457000 | 456000 | 203 |
| 568 | 20231113 | 100400 | 28020590500 | 456500 | 457000 | 457000 | 456500 | 550 |
| 569 | 20231113 | 100300 | 27769490500 | 457000 | 456500 | 457000 | 456500 | 109 |
| 570 | 20231113 | 100200 | 27719706500 | 457000 | 457000 | 457000 | 456500 | 48 |
| 571 | 20231113 | 100100 | 27697773000 | 456500 | 457000 | 457000 | 456500 | 256 |
| 572 | 20231113 | 100000 | 27580881000 | 457000 | 458500 | 458500 | 456500 | 520 |
| 573 | 20231113 | 095900 | 27343145000 | 458000 | 458000 | 458500 | 458000 | 119 |
| 574 | 20231113 | 095800 | 27288639500 | 458000 | 458500 | 458500 | 458000 | 147 |
| 575 | 20231113 | 095700 | 27221299500 | 458500 | 459000 | 459500 | 458000 | 807 |
| 576 | 20231113 | 095600 | 26851270000 | 459000 | 458500 | 459500 | 458500 | 311 |
| 577 | 20231113 | 095500 | 26708527000 | 458500 | 459000 | 459000 | 458500 | 149 |
| 578 | 20231113 | 095400 | 26640147500 | 459000 | 458000 | 459000 | 458000 | 439 |
| 579 | 20231113 | 095300 | 26438984500 | 458000 | 457500 | 458000 | 457500 | 125 |
| 580 | 20231113 | 095200 | 26381764000 | 458000 | 457500 | 458000 | 457500 | 104 |
| 581 | 20231113 | 095100 | 26334144500 | 457500 | 456500 | 457500 | 456500 | 1012 |
| 582 | 20231113 | 095000 | 25871446500 | 456500 | 456500 | 457000 | 456500 | 138 |
| 583 | 20231113 | 094900 | 25808401000 | 456500 | 456500 | 457000 | 456500 | 83 |
| 584 | 20231113 | 094800 | 25770493500 | 456000 | 456500 | 456500 | 456000 | 106 |
| 585 | 20231113 | 094700 | 25722137000 | 456000 | 456500 | 457000 | 456000 | 770 |
| 586 | 20231113 | 094600 | 25370854000 | 456500 | 456000 | 457000 | 456000 | 229 |
| 587 | 20231113 | 094500 | 25266317000 | 456500 | 456500 | 457000 | 456000 | 1278 |
| 588 | 20231113 | 094400 | 24683225000 | 457000 | 455500 | 457000 | 455500 | 638 |
| 589 | 20231113 | 094300 | 24392122500 | 455500 | 456000 | 456000 | 455500 | 505 |
| 590 | 20231113 | 094200 | 24161972000 | 456000 | 456000 | 456500 | 456000 | 83 |
| 591 | 20231113 | 094100 | 24124111500 | 456000 | 456000 | 456500 | 455000 | 1257 |
| 592 | 20231113 | 094000 | 23551229000 | 456000 | 457000 | 457000 | 456000 | 1205 |
| 593 | 20231113 | 093900 | 23000990000 | 457000 | 457000 | 457000 | 456500 | 240 |
| 594 | 20231113 | 093800 | 22891333500 | 456500 | 456500 | 457000 | 456000 | 378 |
| 595 | 20231113 | 093700 | 22718806000 | 456500 | 455000 | 456500 | 455000 | 1211 |
| 596 | 20231113 | 093600 | 22167129000 | 455500 | 456500 | 456500 | 455500 | 842 |
| 597 | 20231113 | 093500 | 21783293500 | 457000 | 456500 | 457000 | 456000 | 224 |
| 598 | 20231113 | 093400 | 21681002500 | 456000 | 456500 | 457000 | 456000 | 352 |
| 599 | 20231113 | 093300 | 21520322000 | 456500 | 457500 | 457500 | 456500 | 504 |
| 600 | 20231113 | 093200 | 21290082000 | 457500 | 457500 | 457500 | 457500 | 470 |
| 601 | 20231113 | 093100 | 21075057000 | 457500 | 457000 | 457500 | 457000 | 169 |
| 602 | 20231113 | 093000 | 20997762500 | 457000 | 457500 | 458000 | 457000 | 359 |
| 603 | 20231113 | 092900 | 20833530500 | 457500 | 458000 | 458500 | 457500 | 184 |
| 604 | 20231113 | 092800 | 20749277000 | 458000 | 459000 | 459500 | 457500 | 809 |
| 605 | 20231113 | 092700 | 20378504000 | 459000 | 459000 | 459500 | 458500 | 164 |
| 606 | 20231113 | 092600 | 20303210000 | 459000 | 458500 | 459000 | 458500 | 229 |
| 607 | 20231113 | 092500 | 20198108000 | 459000 | 459000 | 459000 | 458500 | 175 |
| 608 | 20231113 | 092400 | 20117824500 | 459000 | 459500 | 459500 | 458000 | 1153 |
| 609 | 20231113 | 092300 | 19589008500 | 459500 | 459500 | 460000 | 459000 | 244 |
| 610 | 20231113 | 092200 | 19476888000 | 459500 | 459500 | 459500 | 459000 | 334 |
| 611 | 20231113 | 092100 | 19323430500 | 459500 | 458500 | 460000 | 458500 | 587 |
| 612 | 20231113 | 092000 | 19053871500 | 458500 | 459000 | 459000 | 458000 | 779 |
| 613 | 20231113 | 091900 | 18696818500 | 459000 | 457500 | 459000 | 457500 | 841 |
| 614 | 20231113 | 091800 | 18311631000 | 457000 | 456000 | 457000 | 455500 | 1638 |
| 615 | 20231113 | 091700 | 17563836500 | 456000 | 456000 | 456500 | 455500 | 1355 |
| 616 | 20231113 | 091600 | 16945923000 | 455500 | 456500 | 457000 | 455500 | 1496 |
| 617 | 20231113 | 091500 | 16263741500 | 456500 | 456000 | 456500 | 455500 | 2026 |
| 618 | 20231113 | 091400 | 15339567000 | 456000 | 456000 | 456500 | 455500 | 3459 |
| 619 | 20231113 | 091300 | 13761480500 | 456000 | 456500 | 456500 | 456000 | 1689 |
| 620 | 20231113 | 091200 | 12990779000 | 456500 | 458500 | 458500 | 456500 | 1581 |
| 621 | 20231113 | 091100 | 12267608500 | 458500 | 458500 | 458500 | 457500 | 1213 |
| 622 | 20231113 | 091000 | 11712080000 | 458000 | 459500 | 460000 | 457500 | 1876 |
| 623 | 20231113 | 090900 | 10851776500 | 459500 | 459000 | 460000 | 459000 | 671 |
| 624 | 20231113 | 090800 | 10543443000 | 459000 | 460500 | 461000 | 459000 | 1552 |
| 625 | 20231113 | 090700 | 9830026500 | 460000 | 462000 | 462500 | 460000 | 2182 |
| 626 | 20231113 | 090600 | 8824430000 | 462500 | 463500 | 463500 | 462000 | 1511 |
| 627 | 20231113 | 090500 | 8125178000 | 463000 | 462000 | 463500 | 462000 | 1464 |
| 628 | 20231113 | 090400 | 7447730000 | 462500 | 461500 | 462500 | 461500 | 2515 |
| 629 | 20231113 | 090300 | 6285445000 | 461500 | 465000 | 465000 | 461000 | 2352 |
| 630 | 20231113 | 090200 | 5197129000 | 465000 | 465500 | 466000 | 464000 | 2568 |
| 631 | 20231113 | 090100 | 4002657500 | 465000 | 463500 | 466500 | 463000 | 2848 |
| 632 | 20231113 | 090000 | 2678128500 | 463500 | 460000 | 464500 | 460000 | 5809 |