32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 3 | 20231114 | 185100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20231114 | 185000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20231114 | 184900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20231114 | 184800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20231114 | 184700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20231114 | 184600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20231114 | 184500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20231114 | 184400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20231114 | 184300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20231114 | 184200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20231114 | 184100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20231114 | 184000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20231114 | 183900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20231114 | 183800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20231114 | 183700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20231114 | 183600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20231114 | 183500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20231114 | 183400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20231114 | 183300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20231114 | 183200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20231114 | 183100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20231114 | 183000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20231114 | 182900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20231114 | 182800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20231114 | 182700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20231114 | 182600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20231114 | 182500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20231114 | 182400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20231114 | 182300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20231114 | 182200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 33 | 20231114 | 182100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20231114 | 182000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20231114 | 181900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20231114 | 181800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20231114 | 181700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20231114 | 181600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20231114 | 181500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20231114 | 181400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20231114 | 181300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20231114 | 181200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20231114 | 181100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20231114 | 181000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20231114 | 180900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20231114 | 180800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20231114 | 180700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20231114 | 180600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20231114 | 180500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20231114 | 180400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20231114 | 180300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20231114 | 180200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20231114 | 180100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20231114 | 180000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20231114 | 175900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20231114 | 175800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20231114 | 175700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20231114 | 175600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20231114 | 175500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20231114 | 175400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20231114 | 175300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20231114 | 175200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 63 | 20231114 | 175100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20231114 | 175000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20231114 | 174900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20231114 | 174800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20231114 | 174700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20231114 | 174600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20231114 | 174500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20231114 | 174400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20231114 | 174300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20231114 | 174200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20231114 | 174100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20231114 | 174000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20231114 | 173900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20231114 | 173800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20231114 | 173700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20231114 | 173600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20231114 | 173500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20231114 | 173400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20231114 | 173300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20231114 | 173200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20231114 | 173100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20231114 | 173000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20231114 | 172900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20231114 | 172800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20231114 | 172700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20231114 | 172600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20231114 | 172500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20231114 | 172400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20231114 | 172300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20231114 | 172200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 93 | 20231114 | 172100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20231114 | 172000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20231114 | 171900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20231114 | 171800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20231114 | 171700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20231114 | 171600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20231114 | 171500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20231114 | 171400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20231114 | 171300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20231114 | 171200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20231114 | 171100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20231114 | 171000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20231114 | 170900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20231114 | 170800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20231114 | 170700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20231114 | 170600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20231114 | 170500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20231114 | 170400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20231114 | 170300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20231114 | 170200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20231114 | 170100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20231114 | 170000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20231114 | 165900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20231114 | 165800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20231114 | 165700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20231114 | 165600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20231114 | 165500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20231114 | 165400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20231114 | 165300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20231114 | 165200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 123 | 20231114 | 165100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20231114 | 165000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20231114 | 164900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20231114 | 164800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20231114 | 164700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20231114 | 164600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20231114 | 164500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20231114 | 164400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20231114 | 164300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20231114 | 164200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20231114 | 164100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20231114 | 164000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20231114 | 163900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20231114 | 163800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20231114 | 163700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20231114 | 163600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20231114 | 163500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20231114 | 163400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20231114 | 163300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20231114 | 163200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20231114 | 163100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20231114 | 163000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20231114 | 162900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20231114 | 162800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20231114 | 162700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20231114 | 162600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20231114 | 162500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20231114 | 162400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20231114 | 162300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20231114 | 162200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 153 | 20231114 | 162100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20231114 | 162000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20231114 | 161900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20231114 | 161800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20231114 | 161700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20231114 | 161600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20231114 | 161500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20231114 | 161400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20231114 | 161300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20231114 | 161200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20231114 | 161100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20231114 | 161000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20231114 | 160900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20231114 | 160800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20231114 | 160700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20231114 | 160600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20231114 | 160500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20231114 | 160400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20231114 | 160300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20231114 | 160200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20231114 | 160100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20231114 | 160000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20231114 | 155900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20231114 | 155800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20231114 | 155700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20231114 | 155600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20231114 | 155500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20231114 | 155400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20231114 | 155300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20231114 | 155200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 183 | 20231114 | 155100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20231114 | 155000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20231114 | 154900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20231114 | 154800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20231114 | 154700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20231114 | 154600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20231114 | 154500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20231114 | 154400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20231114 | 154300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20231114 | 154200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20231114 | 154100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20231114 | 154000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20231114 | 153900 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20231114 | 153800 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20231114 | 153700 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20231114 | 153600 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20231114 | 153500 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20231114 | 153400 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20231114 | 153300 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20231114 | 153200 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20231114 | 153100 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20231114 | 153000 | 10788601900 | 35150 | 35150 | 35150 | 35150 | 7541 |
| 205 | 20231114 | 152900 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20231114 | 152800 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20231114 | 152700 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20231114 | 152600 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20231114 | 152500 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20231114 | 152400 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20231114 | 152300 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20231114 | 152200 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 213 | 20231114 | 152100 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20231114 | 152000 | 10523535750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20231114 | 151900 | 10523535750 | 35050 | 35150 | 35200 | 35050 | 7732 |
| 216 | 20231114 | 151800 | 10252033450 | 35150 | 35150 | 35150 | 35100 | 633 |
| 217 | 20231114 | 151700 | 10229783650 | 35150 | 35150 | 35150 | 35100 | 1455 |
| 218 | 20231114 | 151600 | 10178648850 | 35150 | 35000 | 35150 | 34950 | 4745 |
| 219 | 20231114 | 151500 | 10012201150 | 35000 | 35000 | 35000 | 34900 | 1011 |
| 220 | 20231114 | 151400 | 9976852550 | 34950 | 35000 | 35000 | 34950 | 459 |
| 221 | 20231114 | 151300 | 9960794900 | 35000 | 35000 | 35000 | 34950 | 403 |
| 222 | 20231114 | 151200 | 9946694150 | 35000 | 34950 | 35000 | 34950 | 268 |
| 223 | 20231114 | 151100 | 9937322600 | 35000 | 35000 | 35050 | 35000 | 819 |
| 224 | 20231114 | 151000 | 9908653350 | 35000 | 35000 | 35050 | 35000 | 538 |
| 225 | 20231114 | 150900 | 9889818900 | 35000 | 35000 | 35050 | 35000 | 262 |
| 226 | 20231114 | 150800 | 9880642900 | 35000 | 35050 | 35050 | 35000 | 568 |
| 227 | 20231114 | 150700 | 9860749250 | 35050 | 35050 | 35100 | 35000 | 3213 |
| 228 | 20231114 | 150600 | 9748012600 | 35000 | 35050 | 35100 | 35000 | 1445 |
| 229 | 20231114 | 150500 | 9697320800 | 35050 | 34950 | 35100 | 34950 | 7321 |
| 230 | 20231114 | 150400 | 9440875350 | 34950 | 34950 | 35000 | 34950 | 346 |
| 231 | 20231114 | 150300 | 9428775100 | 35000 | 34950 | 35000 | 34950 | 634 |
| 232 | 20231114 | 150200 | 9406595200 | 34950 | 34950 | 35000 | 34950 | 167 |
| 233 | 20231114 | 150100 | 9400753300 | 35000 | 34950 | 35000 | 34950 | 388 |
| 234 | 20231114 | 150000 | 9387176500 | 35000 | 35000 | 35000 | 34950 | 138 |
| 235 | 20231114 | 145900 | 9382346850 | 35000 | 35000 | 35000 | 34950 | 402 |
| 236 | 20231114 | 145800 | 9368276900 | 35000 | 35000 | 35000 | 34950 | 629 |
| 237 | 20231114 | 145700 | 9346278900 | 34950 | 34950 | 35000 | 34900 | 3866 |
| 238 | 20231114 | 145600 | 9211164650 | 34900 | 34850 | 34900 | 34850 | 1000 |
| 239 | 20231114 | 145500 | 9176274250 | 34850 | 34900 | 34900 | 34850 | 559 |
| 240 | 20231114 | 145400 | 9156778150 | 34900 | 34900 | 34900 | 34900 | 312 |
| 241 | 20231114 | 145300 | 9145889350 | 34900 | 34900 | 34900 | 34900 | 128 |
| 242 | 20231114 | 145200 | 9141422150 | 34900 | 34850 | 34900 | 34850 | 424 |
| 243 | 20231114 | 145100 | 9126629950 | 34850 | 34800 | 34900 | 34800 | 921 |
| 244 | 20231114 | 145000 | 9094560850 | 34800 | 34800 | 34800 | 34750 | 727 |
| 245 | 20231114 | 144900 | 9069262250 | 34800 | 34850 | 34900 | 34800 | 627 |
| 246 | 20231114 | 144800 | 9047401300 | 34900 | 34850 | 34900 | 34850 | 223 |
| 247 | 20231114 | 144700 | 9039623300 | 34900 | 34900 | 34900 | 34900 | 350 |
| 248 | 20231114 | 144600 | 9027408300 | 34900 | 34900 | 34900 | 34900 | 453 |
| 249 | 20231114 | 144500 | 9011598600 | 34850 | 34900 | 34900 | 34850 | 391 |
| 250 | 20231114 | 144400 | 8997957750 | 34900 | 34900 | 34900 | 34900 | 356 |
| 251 | 20231114 | 144300 | 8985533350 | 34850 | 34850 | 34900 | 34800 | 1662 |
| 252 | 20231114 | 144200 | 8927659600 | 34900 | 34850 | 34900 | 34850 | 821 |
| 253 | 20231114 | 144100 | 8899047550 | 34800 | 34850 | 34850 | 34800 | 226 |
| 254 | 20231114 | 144000 | 8891173100 | 34800 | 34850 | 34850 | 34800 | 400 |
| 255 | 20231114 | 143900 | 8877238100 | 34800 | 34900 | 34900 | 34800 | 506 |
| 256 | 20231114 | 143800 | 8859605600 | 34900 | 34850 | 34900 | 34850 | 536 |
| 257 | 20231114 | 143700 | 8840925900 | 34850 | 34850 | 34850 | 34850 | 185 |
| 258 | 20231114 | 143600 | 8834478650 | 34850 | 34850 | 34850 | 34800 | 311 |
| 259 | 20231114 | 143500 | 8823640350 | 34800 | 34800 | 34800 | 34750 | 422 |
| 260 | 20231114 | 143400 | 8808959750 | 34800 | 34750 | 34800 | 34750 | 813 |
| 261 | 20231114 | 143300 | 8780667500 | 34800 | 34800 | 34800 | 34800 | 499 |
| 262 | 20231114 | 143200 | 8763302300 | 34800 | 34750 | 34800 | 34750 | 220 |
| 263 | 20231114 | 143100 | 8755649050 | 34750 | 34800 | 34800 | 34750 | 401 |
| 264 | 20231114 | 143000 | 8741696750 | 34800 | 34800 | 34800 | 34800 | 91 |
| 265 | 20231114 | 142900 | 8738529950 | 34800 | 34850 | 34850 | 34800 | 646 |
| 266 | 20231114 | 142800 | 8716046850 | 34800 | 34850 | 34850 | 34800 | 48 |
| 267 | 20231114 | 142700 | 8714374100 | 34850 | 34850 | 34850 | 34850 | 205 |
| 268 | 20231114 | 142600 | 8707229850 | 34800 | 34800 | 34800 | 34800 | 1150 |
| 269 | 20231114 | 142500 | 8667209850 | 34750 | 34750 | 34800 | 34750 | 750 |
| 270 | 20231114 | 142400 | 8641130900 | 34750 | 34750 | 34800 | 34750 | 883 |
| 271 | 20231114 | 142300 | 8610435900 | 34800 | 34800 | 34800 | 34800 | 94 |
| 272 | 20231114 | 142200 | 8607164700 | 34800 | 34750 | 34800 | 34750 | 347 |
| 273 | 20231114 | 142100 | 8595096100 | 34750 | 34750 | 34750 | 34750 | 322 |
| 274 | 20231114 | 142000 | 8583906600 | 34750 | 34750 | 34750 | 34750 | 488 |
| 275 | 20231114 | 141900 | 8566948600 | 34750 | 34700 | 34750 | 34700 | 221 |
| 276 | 20231114 | 141800 | 8559269400 | 34700 | 34750 | 34750 | 34700 | 1449 |
| 277 | 20231114 | 141700 | 8508916700 | 34750 | 34800 | 34800 | 34750 | 815 |
| 278 | 20231114 | 141600 | 8480582800 | 34800 | 34750 | 34800 | 34750 | 436 |
| 279 | 20231114 | 141500 | 8465429500 | 34800 | 34800 | 34800 | 34750 | 438 |
| 280 | 20231114 | 141400 | 8450198600 | 34750 | 34800 | 34800 | 34750 | 157 |
| 281 | 20231114 | 141300 | 8444739750 | 34800 | 34800 | 34800 | 34750 | 523 |
| 282 | 20231114 | 141200 | 8426551800 | 34800 | 34800 | 34800 | 34800 | 172 |
| 283 | 20231114 | 141100 | 8420566200 | 34800 | 34850 | 34850 | 34800 | 912 |
| 284 | 20231114 | 141000 | 8388806550 | 34900 | 34950 | 34950 | 34900 | 914 |
| 285 | 20231114 | 140900 | 8356905200 | 34950 | 34950 | 34950 | 34950 | 208 |
| 286 | 20231114 | 140800 | 8349635600 | 34900 | 34900 | 34950 | 34900 | 839 |
| 287 | 20231114 | 140700 | 8320354000 | 34850 | 34850 | 34900 | 34850 | 78 |
| 288 | 20231114 | 140600 | 8317633400 | 34900 | 34900 | 34900 | 34900 | 390 |
| 289 | 20231114 | 140500 | 8304022400 | 34850 | 34850 | 34850 | 34850 | 155 |
| 290 | 20231114 | 140400 | 8298620650 | 34800 | 34800 | 34850 | 34800 | 1017 |
| 291 | 20231114 | 140300 | 8263197850 | 34850 | 34900 | 34900 | 34850 | 892 |
| 292 | 20231114 | 140200 | 8232106650 | 34900 | 34900 | 34950 | 34850 | 417 |
| 293 | 20231114 | 140100 | 8217555050 | 34900 | 34950 | 34950 | 34900 | 836 |
| 294 | 20231114 | 140000 | 8188376400 | 34950 | 34950 | 34950 | 34900 | 237 |
| 295 | 20231114 | 135900 | 8180095000 | 34950 | 34900 | 34950 | 34900 | 383 |
| 296 | 20231114 | 135800 | 8166726850 | 34900 | 34850 | 34900 | 34850 | 62 |
| 297 | 20231114 | 135700 | 8164564050 | 34900 | 34950 | 34950 | 34900 | 1989 |
| 298 | 20231114 | 135600 | 8095133950 | 34950 | 34950 | 34950 | 34950 | 67 |
| 299 | 20231114 | 135500 | 8092792300 | 34950 | 34950 | 35000 | 34950 | 1485 |
| 300 | 20231114 | 135400 | 8040880750 | 34950 | 34950 | 34950 | 34950 | 261 |
| 301 | 20231114 | 135300 | 8031758800 | 34950 | 34950 | 34950 | 34900 | 635 |
| 302 | 20231114 | 135200 | 8009565900 | 34950 | 34950 | 34950 | 34950 | 79 |
| 303 | 20231114 | 135100 | 8006804850 | 34900 | 34900 | 34900 | 34850 | 305 |
| 304 | 20231114 | 135000 | 7996160400 | 34900 | 34900 | 34900 | 34900 | 356 |
| 305 | 20231114 | 134900 | 7983736000 | 34900 | 34900 | 34900 | 34900 | 65 |
| 306 | 20231114 | 134800 | 7981467500 | 34900 | 34900 | 34900 | 34900 | 380 |
| 307 | 20231114 | 134700 | 7968205500 | 34900 | 34850 | 34900 | 34850 | 261 |
| 308 | 20231114 | 134600 | 7959106700 | 34900 | 34950 | 34950 | 34900 | 2150 |
| 309 | 20231114 | 134500 | 7884018850 | 35000 | 35000 | 35000 | 35000 | 70 |
| 310 | 20231114 | 134400 | 7881568850 | 35000 | 35000 | 35000 | 34950 | 269 |
| 311 | 20231114 | 134300 | 7872153950 | 35000 | 35050 | 35050 | 35000 | 229 |
| 312 | 20231114 | 134200 | 7864128900 | 35050 | 35050 | 35050 | 35000 | 141 |
| 313 | 20231114 | 134100 | 7859190450 | 35050 | 35000 | 35050 | 35000 | 386 |
| 314 | 20231114 | 134000 | 7845679800 | 35000 | 35000 | 35000 | 35000 | 116 |
| 315 | 20231114 | 133900 | 7841619800 | 35000 | 35000 | 35050 | 35000 | 609 |
| 316 | 20231114 | 133800 | 7820304600 | 35050 | 35000 | 35050 | 35000 | 146 |
| 317 | 20231114 | 133700 | 7815193900 | 35000 | 35000 | 35000 | 35000 | 339 |
| 318 | 20231114 | 133600 | 7803328900 | 35000 | 35000 | 35000 | 35000 | 76 |
| 319 | 20231114 | 133500 | 7800668900 | 35000 | 35000 | 35000 | 35000 | 331 |
| 320 | 20231114 | 133400 | 7789083900 | 35000 | 35000 | 35000 | 34950 | 228 |
| 321 | 20231114 | 133300 | 7781103950 | 35000 | 34950 | 35000 | 34950 | 58 |
| 322 | 20231114 | 133200 | 7779074050 | 35000 | 34950 | 35000 | 34950 | 246 |
| 323 | 20231114 | 133100 | 7770464250 | 35000 | 34950 | 35000 | 34950 | 76 |
| 324 | 20231114 | 133000 | 7767804650 | 34950 | 34900 | 35000 | 34900 | 725 |
| 325 | 20231114 | 132900 | 7742456000 | 34900 | 34950 | 35000 | 34900 | 85 |
| 326 | 20231114 | 132800 | 7739483400 | 34950 | 35000 | 35000 | 34950 | 274 |
| 327 | 20231114 | 132700 | 7729904450 | 35000 | 35000 | 35000 | 34950 | 76 |
| 328 | 20231114 | 132600 | 7727244950 | 35000 | 34950 | 35000 | 34950 | 278 |
| 329 | 20231114 | 132500 | 7717518600 | 34950 | 35000 | 35000 | 34900 | 999 |
| 330 | 20231114 | 132400 | 7682596750 | 34950 | 34950 | 34950 | 34950 | 364 |
| 331 | 20231114 | 132300 | 7669874950 | 34900 | 34900 | 34900 | 34850 | 1256 |
| 332 | 20231114 | 132200 | 7626041050 | 34900 | 34800 | 34900 | 34800 | 558 |
| 333 | 20231114 | 132100 | 7606593450 | 34800 | 34850 | 34850 | 34800 | 248 |
| 334 | 20231114 | 132000 | 7597950700 | 34850 | 34900 | 34950 | 34850 | 1165 |
| 335 | 20231114 | 131900 | 7557297550 | 34950 | 34900 | 34950 | 34900 | 540 |
| 336 | 20231114 | 131800 | 7538440500 | 34900 | 34900 | 34900 | 34850 | 190 |
| 337 | 20231114 | 131700 | 7531815550 | 34900 | 34900 | 34900 | 34850 | 569 |
| 338 | 20231114 | 131600 | 7511957500 | 34950 | 34950 | 34950 | 34900 | 477 |
| 339 | 20231114 | 131500 | 7495298600 | 34950 | 34900 | 34950 | 34900 | 372 |
| 340 | 20231114 | 131400 | 7482312700 | 34950 | 34950 | 34950 | 34950 | 223 |
| 341 | 20231114 | 131300 | 7474518850 | 34950 | 34950 | 34950 | 34900 | 372 |
| 342 | 20231114 | 131200 | 7461519800 | 34950 | 34950 | 34950 | 34900 | 297 |
| 343 | 20231114 | 131100 | 7451142850 | 34900 | 34950 | 34950 | 34900 | 140 |
| 344 | 20231114 | 131000 | 7446251550 | 34950 | 34900 | 34950 | 34900 | 397 |
| 345 | 20231114 | 130900 | 7432383550 | 34950 | 34950 | 34950 | 34900 | 506 |
| 346 | 20231114 | 130800 | 7414712000 | 34900 | 34900 | 34950 | 34900 | 724 |
| 347 | 20231114 | 130700 | 7389441100 | 34950 | 34900 | 34950 | 34900 | 269 |
| 348 | 20231114 | 130600 | 7380042050 | 34900 | 34900 | 34950 | 34900 | 104 |
| 349 | 20231114 | 130500 | 7376408600 | 34950 | 34950 | 34950 | 34900 | 243 |
| 350 | 20231114 | 130400 | 7367916550 | 34900 | 35000 | 35000 | 34900 | 1445 |
| 351 | 20231114 | 130300 | 7317443050 | 34950 | 35000 | 35000 | 34950 | 262 |
| 352 | 20231114 | 130200 | 7308274850 | 35000 | 35000 | 35000 | 34950 | 130 |
| 353 | 20231114 | 130100 | 7303725350 | 35000 | 35000 | 35050 | 34950 | 941 |
| 354 | 20231114 | 130000 | 7270790500 | 35050 | 35000 | 35050 | 35000 | 282 |
| 355 | 20231114 | 125900 | 7260909900 | 35050 | 35050 | 35050 | 35000 | 105 |
| 356 | 20231114 | 125800 | 7257230150 | 35050 | 34950 | 35050 | 34950 | 696 |
| 357 | 20231114 | 125700 | 7232869250 | 35000 | 35000 | 35000 | 34950 | 611 |
| 358 | 20231114 | 125600 | 7211488550 | 35050 | 35050 | 35100 | 35050 | 255 |
| 359 | 20231114 | 125500 | 7202539950 | 35100 | 35100 | 35100 | 35050 | 121 |
| 360 | 20231114 | 125400 | 7198294900 | 35100 | 35050 | 35100 | 35050 | 756 |
| 361 | 20231114 | 125300 | 7171785300 | 35050 | 35050 | 35050 | 35000 | 252 |
| 362 | 20231114 | 125200 | 7162961600 | 35050 | 35000 | 35050 | 35000 | 241 |
| 363 | 20231114 | 125100 | 7154515550 | 35050 | 35000 | 35050 | 35000 | 1041 |
| 364 | 20231114 | 125000 | 7118073450 | 35000 | 35000 | 35000 | 34950 | 96 |
| 365 | 20231114 | 124900 | 7114714300 | 35000 | 34900 | 35000 | 34900 | 770 |
| 366 | 20231114 | 124800 | 7087789250 | 34900 | 34950 | 34950 | 34850 | 834 |
| 367 | 20231114 | 124700 | 7058684800 | 34950 | 34950 | 35000 | 34950 | 732 |
| 368 | 20231114 | 124600 | 7033090050 | 35000 | 35000 | 35050 | 35000 | 295 |
| 369 | 20231114 | 124500 | 7022763500 | 35000 | 35000 | 35000 | 34950 | 329 |
| 370 | 20231114 | 124400 | 7011251000 | 34950 | 35000 | 35000 | 34950 | 34 |
| 371 | 20231114 | 124300 | 7010062050 | 34950 | 34950 | 34950 | 34900 | 617 |
| 372 | 20231114 | 124200 | 6988500450 | 34950 | 35000 | 35000 | 34950 | 1726 |
| 373 | 20231114 | 124100 | 6928099600 | 35050 | 35000 | 35050 | 35000 | 123 |
| 374 | 20231114 | 124000 | 6923792500 | 35050 | 35050 | 35050 | 35000 | 228 |
| 375 | 20231114 | 123900 | 6915801600 | 35050 | 35050 | 35050 | 35000 | 112 |
| 376 | 20231114 | 123800 | 6911876150 | 35050 | 35050 | 35100 | 35050 | 1290 |
| 377 | 20231114 | 123700 | 6866651600 | 35100 | 35100 | 35100 | 35100 | 42 |
| 378 | 20231114 | 123600 | 6865177400 | 35100 | 35150 | 35150 | 35100 | 300 |
| 379 | 20231114 | 123500 | 6854646150 | 35100 | 35100 | 35100 | 35050 | 804 |
| 380 | 20231114 | 123400 | 6826425800 | 35100 | 35100 | 35100 | 35100 | 49 |
| 381 | 20231114 | 123300 | 6824705900 | 35100 | 35100 | 35150 | 35100 | 782 |
| 382 | 20231114 | 123200 | 6797247450 | 35100 | 35100 | 35100 | 35100 | 1477 |
| 383 | 20231114 | 123100 | 6745404750 | 35100 | 35050 | 35100 | 35050 | 1787 |
| 384 | 20231114 | 123000 | 6682743350 | 35000 | 35050 | 35050 | 35000 | 283 |
| 385 | 20231114 | 122900 | 6672824700 | 35050 | 35050 | 35050 | 35000 | 216 |
| 386 | 20231114 | 122800 | 6665254400 | 35050 | 35100 | 35100 | 35050 | 842 |
| 387 | 20231114 | 122700 | 6635738900 | 35100 | 35050 | 35100 | 35050 | 258 |
| 388 | 20231114 | 122600 | 6626685900 | 35100 | 35150 | 35150 | 35100 | 1110 |
| 389 | 20231114 | 122500 | 6587707650 | 35100 | 35100 | 35100 | 35100 | 371 |
| 390 | 20231114 | 122400 | 6574685550 | 35100 | 35100 | 35150 | 35100 | 1055 |
| 391 | 20231114 | 122300 | 6537638250 | 35150 | 35100 | 35150 | 35050 | 3548 |
| 392 | 20231114 | 122200 | 6413161800 | 35050 | 35100 | 35100 | 35050 | 241 |
| 393 | 20231114 | 122100 | 6404703250 | 35100 | 35100 | 35100 | 35100 | 209 |
| 394 | 20231114 | 122000 | 6397367350 | 35100 | 35100 | 35100 | 35050 | 245 |
| 395 | 20231114 | 121900 | 6388768100 | 35100 | 35000 | 35100 | 34950 | 2677 |
| 396 | 20231114 | 121800 | 6294943300 | 35000 | 34950 | 35050 | 34950 | 2972 |
| 397 | 20231114 | 121700 | 6190954200 | 34900 | 34950 | 34950 | 34900 | 296 |
| 398 | 20231114 | 121600 | 6180610950 | 34950 | 34950 | 34950 | 34950 | 63 |
| 399 | 20231114 | 121500 | 6178409100 | 34950 | 35000 | 35000 | 34950 | 284 |
| 400 | 20231114 | 121400 | 6168472700 | 34950 | 34950 | 35000 | 34950 | 114 |
| 401 | 20231114 | 121300 | 6164485300 | 34950 | 34900 | 34950 | 34900 | 165 |
| 402 | 20231114 | 121200 | 6158720300 | 34900 | 34950 | 34950 | 34900 | 147 |
| 403 | 20231114 | 121100 | 6153584800 | 34950 | 35000 | 35000 | 34950 | 447 |
| 404 | 20231114 | 121000 | 6137949600 | 35000 | 35000 | 35000 | 35000 | 303 |
| 405 | 20231114 | 120900 | 6127344600 | 34900 | 34950 | 34950 | 34900 | 221 |
| 406 | 20231114 | 120800 | 6119622300 | 34900 | 34950 | 34950 | 34900 | 376 |
| 407 | 20231114 | 120700 | 6106497750 | 34900 | 34900 | 34900 | 34900 | 150 |
| 408 | 20231114 | 120600 | 6101262750 | 34950 | 34900 | 34950 | 34900 | 234 |
| 409 | 20231114 | 120500 | 6093084950 | 34900 | 34900 | 34950 | 34900 | 241 |
| 410 | 20231114 | 120400 | 6084670600 | 34900 | 34900 | 34950 | 34900 | 479 |
| 411 | 20231114 | 120300 | 6067943400 | 34900 | 34950 | 34950 | 34900 | 50 |
| 412 | 20231114 | 120200 | 6066195950 | 34900 | 34900 | 34900 | 34900 | 482 |
| 413 | 20231114 | 120100 | 6049374150 | 34950 | 34950 | 34950 | 34950 | 262 |
| 414 | 20231114 | 120000 | 6040217250 | 34900 | 34950 | 34950 | 34900 | 21 |
| 415 | 20231114 | 115900 | 6039484150 | 34900 | 34950 | 35000 | 34900 | 339 |
| 416 | 20231114 | 115800 | 6027630550 | 34950 | 34950 | 35000 | 34900 | 76 |
| 417 | 20231114 | 115700 | 6024972950 | 34950 | 34900 | 35000 | 34900 | 476 |
| 418 | 20231114 | 115600 | 6008348900 | 34900 | 34900 | 34950 | 34900 | 262 |
| 419 | 20231114 | 115500 | 5999192300 | 34900 | 34900 | 34950 | 34900 | 660 |
| 420 | 20231114 | 115400 | 5976148000 | 34950 | 35000 | 35000 | 34950 | 242 |
| 421 | 20231114 | 115300 | 5967687300 | 34950 | 34950 | 35000 | 34950 | 522 |
| 422 | 20231114 | 115200 | 5949422650 | 35000 | 35000 | 35000 | 34950 | 298 |
| 423 | 20231114 | 115100 | 5938992800 | 34950 | 35000 | 35000 | 34950 | 139 |
| 424 | 20231114 | 115000 | 5934132750 | 34950 | 35000 | 35000 | 34950 | 405 |
| 425 | 20231114 | 114900 | 5919958700 | 34950 | 34900 | 35000 | 34900 | 610 |
| 426 | 20231114 | 114800 | 5898618000 | 34950 | 35000 | 35000 | 34900 | 551 |
| 427 | 20231114 | 114700 | 5879349550 | 35000 | 34950 | 35000 | 34950 | 1594 |
| 428 | 20231114 | 114600 | 5823586450 | 34950 | 34900 | 34950 | 34900 | 231 |
| 429 | 20231114 | 114500 | 5815514300 | 34900 | 34900 | 34900 | 34850 | 183 |
| 430 | 20231114 | 114400 | 5809131450 | 34900 | 35000 | 35000 | 34850 | 791 |
| 431 | 20231114 | 114300 | 5781498500 | 35000 | 34950 | 35000 | 34950 | 394 |
| 432 | 20231114 | 114200 | 5767713050 | 34950 | 34950 | 34950 | 34950 | 56 |
| 433 | 20231114 | 114100 | 5765755850 | 34950 | 35000 | 35000 | 34950 | 422 |
| 434 | 20231114 | 114000 | 5750993450 | 34950 | 35000 | 35000 | 34950 | 224 |
| 435 | 20231114 | 113900 | 5743154700 | 35000 | 34850 | 35000 | 34850 | 1388 |
| 436 | 20231114 | 113800 | 5694651950 | 34850 | 34950 | 34950 | 34850 | 942 |
| 437 | 20231114 | 113700 | 5661777450 | 35000 | 34950 | 35000 | 34900 | 504 |
| 438 | 20231114 | 113600 | 5644153350 | 35000 | 35000 | 35000 | 34950 | 754 |
| 439 | 20231114 | 113500 | 5617780400 | 35000 | 35050 | 35050 | 34950 | 379 |
| 440 | 20231114 | 113400 | 5604514000 | 35050 | 35050 | 35150 | 35050 | 1787 |
| 441 | 20231114 | 113300 | 5541814900 | 35100 | 34900 | 35100 | 34900 | 10701 |
| 442 | 20231114 | 113200 | 5167158400 | 34900 | 34850 | 35000 | 34800 | 4765 |
| 443 | 20231114 | 113100 | 5000725800 | 34850 | 34800 | 34900 | 34750 | 2217 |
| 444 | 20231114 | 113000 | 4923480850 | 34800 | 34650 | 34800 | 34650 | 1131 |
| 445 | 20231114 | 112900 | 4884167850 | 34700 | 34700 | 34700 | 34650 | 305 |
| 446 | 20231114 | 112800 | 4873584450 | 34700 | 34750 | 34750 | 34700 | 574 |
| 447 | 20231114 | 112700 | 4853665650 | 34700 | 34700 | 34750 | 34650 | 518 |
| 448 | 20231114 | 112600 | 4835686650 | 34600 | 34650 | 34700 | 34600 | 383 |
| 449 | 20231114 | 112500 | 4822413200 | 34650 | 34550 | 34650 | 34550 | 1313 |
| 450 | 20231114 | 112400 | 4776963950 | 34600 | 34550 | 34600 | 34550 | 634 |
| 451 | 20231114 | 112300 | 4755058200 | 34550 | 34650 | 34650 | 34550 | 2425 |
| 452 | 20231114 | 112200 | 4671208500 | 34600 | 34600 | 34600 | 34600 | 74 |
| 453 | 20231114 | 112100 | 4668648100 | 34650 | 34650 | 34650 | 34600 | 1762 |
| 454 | 20231114 | 112000 | 4607595750 | 34650 | 34650 | 34650 | 34600 | 516 |
| 455 | 20231114 | 111900 | 4589728100 | 34650 | 34650 | 34700 | 34650 | 1785 |
| 456 | 20231114 | 111800 | 4527875100 | 34650 | 34700 | 34700 | 34650 | 316 |
| 457 | 20231114 | 111700 | 4516913550 | 34650 | 34750 | 34750 | 34650 | 629 |
| 458 | 20231114 | 111600 | 4495086800 | 34750 | 34700 | 34750 | 34700 | 1333 |
| 459 | 20231114 | 111500 | 4448818650 | 34650 | 34650 | 34650 | 34650 | 2 |
| 460 | 20231114 | 111400 | 4448749350 | 34650 | 34650 | 34700 | 34650 | 295 |
| 461 | 20231114 | 111300 | 4438517550 | 34700 | 34650 | 34700 | 34600 | 303 |
| 462 | 20231114 | 111200 | 4428013550 | 34650 | 34600 | 34650 | 34600 | 375 |
| 463 | 20231114 | 111100 | 4415027350 | 34600 | 34600 | 34600 | 34600 | 7 |
| 464 | 20231114 | 111000 | 4414785150 | 34650 | 34600 | 34650 | 34600 | 777 |
| 465 | 20231114 | 110900 | 4387866600 | 34600 | 34600 | 34650 | 34600 | 18 |
| 466 | 20231114 | 110800 | 4387243150 | 34650 | 34600 | 34650 | 34600 | 134 |
| 467 | 20231114 | 110700 | 4382605800 | 34600 | 34600 | 34600 | 34550 | 479 |
| 468 | 20231114 | 110600 | 4366032500 | 34550 | 34600 | 34600 | 34550 | 38 |
| 469 | 20231114 | 110500 | 4364718100 | 34600 | 34550 | 34600 | 34550 | 971 |
| 470 | 20231114 | 110400 | 4331169950 | 34500 | 34500 | 34550 | 34500 | 136 |
| 471 | 20231114 | 110300 | 4326471450 | 34550 | 34500 | 34550 | 34500 | 174 |
| 472 | 20231114 | 110200 | 4320467950 | 34500 | 34550 | 34550 | 34500 | 31 |
| 473 | 20231114 | 110100 | 4319397050 | 34500 | 34500 | 34550 | 34500 | 627 |
| 474 | 20231114 | 110000 | 4297760400 | 34550 | 34500 | 34550 | 34500 | 295 |
| 475 | 20231114 | 105900 | 4287579650 | 34500 | 34500 | 34550 | 34500 | 498 |
| 476 | 20231114 | 105800 | 4270397500 | 34500 | 34500 | 34550 | 34500 | 289 |
| 477 | 20231114 | 105700 | 4260426050 | 34500 | 34600 | 34600 | 34500 | 214 |
| 478 | 20231114 | 105600 | 4253039050 | 34500 | 34500 | 34600 | 34500 | 516 |
| 479 | 20231114 | 105500 | 4235223400 | 34500 | 34500 | 34550 | 34500 | 654 |
| 480 | 20231114 | 105400 | 4212633700 | 34500 | 34550 | 34550 | 34500 | 418 |
| 481 | 20231114 | 105300 | 4198198850 | 34500 | 34550 | 34600 | 34500 | 364 |
| 482 | 20231114 | 105200 | 4185622650 | 34550 | 34600 | 34600 | 34550 | 55 |
| 483 | 20231114 | 105100 | 4183721400 | 34550 | 34550 | 34600 | 34550 | 173 |
| 484 | 20231114 | 105000 | 4177744100 | 34600 | 34550 | 34600 | 34550 | 86 |
| 485 | 20231114 | 104900 | 4174768650 | 34550 | 34550 | 34600 | 34550 | 152 |
| 486 | 20231114 | 104800 | 4169517000 | 34550 | 34600 | 34600 | 34550 | 472 |
| 487 | 20231114 | 104700 | 4153196600 | 34550 | 34550 | 34600 | 34550 | 1728 |
| 488 | 20231114 | 104600 | 4093493350 | 34600 | 34550 | 34600 | 34550 | 299 |
| 489 | 20231114 | 104500 | 4083153300 | 34550 | 34600 | 34600 | 34550 | 303 |
| 490 | 20231114 | 104400 | 4072669600 | 34600 | 34600 | 34650 | 34600 | 251 |
| 491 | 20231114 | 104300 | 4063984100 | 34650 | 34650 | 34700 | 34600 | 1268 |
| 492 | 20231114 | 104200 | 4020052850 | 34650 | 34600 | 34650 | 34600 | 25 |
| 493 | 20231114 | 104100 | 4019187800 | 34650 | 34550 | 34650 | 34550 | 854 |
| 494 | 20231114 | 104000 | 3989634450 | 34550 | 34550 | 34600 | 34500 | 1826 |
| 495 | 20231114 | 103900 | 3926552200 | 34550 | 34550 | 34600 | 34500 | 2653 |
| 496 | 20231114 | 103800 | 3834890450 | 34600 | 34550 | 34600 | 34550 | 676 |
| 497 | 20231114 | 103700 | 3811515650 | 34600 | 34600 | 34600 | 34550 | 1734 |
| 498 | 20231114 | 103600 | 3751519400 | 34650 | 34600 | 34650 | 34600 | 192 |
| 499 | 20231114 | 103500 | 3744871050 | 34650 | 34650 | 34650 | 34600 | 168 |
| 500 | 20231114 | 103400 | 3739049950 | 34700 | 34700 | 34700 | 34650 | 184 |
| 501 | 20231114 | 103300 | 3732674250 | 34700 | 34650 | 34700 | 34650 | 309 |
| 502 | 20231114 | 103200 | 3721967200 | 34600 | 34650 | 34650 | 34600 | 1299 |
| 503 | 20231114 | 103100 | 3676960500 | 34600 | 34600 | 34600 | 34600 | 21 |
| 504 | 20231114 | 103000 | 3676233900 | 34600 | 34600 | 34650 | 34600 | 163 |
| 505 | 20231114 | 102900 | 3670593700 | 34600 | 34600 | 34650 | 34600 | 143 |
| 506 | 20231114 | 102800 | 3665640750 | 34600 | 34650 | 34650 | 34600 | 2637 |
| 507 | 20231114 | 102700 | 3574291650 | 34700 | 34650 | 34700 | 34650 | 95 |
| 508 | 20231114 | 102600 | 3570995600 | 34650 | 34650 | 34700 | 34650 | 996 |
| 509 | 20231114 | 102500 | 3536465050 | 34600 | 34600 | 34650 | 34600 | 195 |
| 510 | 20231114 | 102400 | 3529708750 | 34650 | 34600 | 34650 | 34550 | 1370 |
| 511 | 20231114 | 102300 | 3482308750 | 34600 | 34550 | 34600 | 34550 | 243 |
| 512 | 20231114 | 102200 | 3473906600 | 34600 | 34600 | 34600 | 34550 | 920 |
| 513 | 20231114 | 102100 | 3442090650 | 34600 | 34600 | 34600 | 34550 | 65 |
| 514 | 20231114 | 102000 | 3439842000 | 34600 | 34550 | 34600 | 34550 | 229 |
| 515 | 20231114 | 101900 | 3431927200 | 34550 | 34600 | 34600 | 34550 | 273 |
| 516 | 20231114 | 101800 | 3422482000 | 34650 | 34600 | 34650 | 34550 | 1700 |
| 517 | 20231114 | 101700 | 3363661600 | 34600 | 34600 | 34650 | 34600 | 46 |
| 518 | 20231114 | 101600 | 3362069000 | 34600 | 34600 | 34650 | 34600 | 83 |
| 519 | 20231114 | 101500 | 3359197050 | 34600 | 34550 | 34600 | 34550 | 1225 |
| 520 | 20231114 | 101400 | 3316823250 | 34550 | 34600 | 34600 | 34550 | 495 |
| 521 | 20231114 | 101300 | 3299720700 | 34600 | 34600 | 34650 | 34600 | 1730 |
| 522 | 20231114 | 101200 | 3239861750 | 34650 | 34700 | 34700 | 34650 | 3399 |
| 523 | 20231114 | 101100 | 3122021100 | 34700 | 34650 | 34750 | 34650 | 331 |
| 524 | 20231114 | 101000 | 3110532600 | 34700 | 34600 | 34700 | 34600 | 734 |
| 525 | 20231114 | 100900 | 3085117450 | 34600 | 34600 | 34600 | 34550 | 426 |
| 526 | 20231114 | 100800 | 3070381500 | 34600 | 34600 | 34600 | 34600 | 124 |
| 527 | 20231114 | 100700 | 3066091100 | 34600 | 34600 | 34650 | 34550 | 1412 |
| 528 | 20231114 | 100600 | 3017251550 | 34600 | 34650 | 34650 | 34600 | 239 |
| 529 | 20231114 | 100500 | 3008978600 | 34650 | 34650 | 34650 | 34600 | 458 |
| 530 | 20231114 | 100400 | 2993112400 | 34700 | 34750 | 34800 | 34700 | 1174 |
| 531 | 20231114 | 100300 | 2952356650 | 34800 | 34750 | 34800 | 34750 | 589 |
| 532 | 20231114 | 100200 | 2931884700 | 34700 | 34700 | 34700 | 34650 | 171 |
| 533 | 20231114 | 100100 | 2925951100 | 34700 | 34700 | 34700 | 34650 | 997 |
| 534 | 20231114 | 100000 | 2891355300 | 34650 | 34650 | 34700 | 34550 | 564 |
| 535 | 20231114 | 095900 | 2871816900 | 34550 | 34650 | 34650 | 34550 | 3051 |
| 536 | 20231114 | 095800 | 2766151600 | 34600 | 34650 | 34650 | 34600 | 1394 |
| 537 | 20231114 | 095700 | 2717880000 | 34650 | 34650 | 34700 | 34650 | 294 |
| 538 | 20231114 | 095600 | 2707683350 | 34650 | 34700 | 34700 | 34650 | 1184 |
| 539 | 20231114 | 095500 | 2666637650 | 34750 | 34700 | 34750 | 34700 | 354 |
| 540 | 20231114 | 095400 | 2654352950 | 34700 | 34650 | 34700 | 34650 | 745 |
| 541 | 20231114 | 095300 | 2628526750 | 34650 | 34750 | 34750 | 34650 | 332 |
| 542 | 20231114 | 095200 | 2617010900 | 34750 | 34750 | 34750 | 34700 | 613 |
| 543 | 20231114 | 095100 | 2595711500 | 34750 | 34850 | 34850 | 34750 | 809 |
| 544 | 20231114 | 095000 | 2567583700 | 34800 | 34850 | 34850 | 34800 | 155 |
| 545 | 20231114 | 094900 | 2562187200 | 34900 | 34950 | 34950 | 34900 | 578 |
| 546 | 20231114 | 094800 | 2541999100 | 35000 | 35000 | 35000 | 35000 | 162 |
| 547 | 20231114 | 094700 | 2536329100 | 35050 | 35050 | 35050 | 35000 | 891 |
| 548 | 20231114 | 094600 | 2505100850 | 35100 | 35100 | 35100 | 35100 | 30 |
| 549 | 20231114 | 094500 | 2504047850 | 35100 | 35050 | 35100 | 35050 | 185 |
| 550 | 20231114 | 094400 | 2497555650 | 35100 | 35050 | 35100 | 35050 | 881 |
| 551 | 20231114 | 094300 | 2466666250 | 35050 | 35050 | 35100 | 35050 | 932 |
| 552 | 20231114 | 094200 | 2433997200 | 35050 | 35050 | 35050 | 35050 | 491 |
| 553 | 20231114 | 094100 | 2416787650 | 35000 | 35000 | 35050 | 35000 | 101 |
| 554 | 20231114 | 094000 | 2413250550 | 35050 | 35050 | 35050 | 34950 | 559 |
| 555 | 20231114 | 093900 | 2393670550 | 35100 | 34950 | 35100 | 34900 | 1669 |
| 556 | 20231114 | 093800 | 2335209850 | 34950 | 35000 | 35000 | 34950 | 555 |
| 557 | 20231114 | 093700 | 2315793000 | 35050 | 35000 | 35050 | 35000 | 249 |
| 558 | 20231114 | 093600 | 2307077950 | 35000 | 35000 | 35050 | 34900 | 847 |
| 559 | 20231114 | 093500 | 2277454700 | 35000 | 35050 | 35050 | 34950 | 224 |
| 560 | 20231114 | 093400 | 2269612200 | 35000 | 35000 | 35050 | 35000 | 551 |
| 561 | 20231114 | 093300 | 2250315950 | 35050 | 35000 | 35050 | 35000 | 1245 |
| 562 | 20231114 | 093200 | 2206700950 | 35000 | 34950 | 35000 | 34900 | 909 |
| 563 | 20231114 | 093100 | 2174926400 | 34950 | 34750 | 34950 | 34700 | 1671 |
| 564 | 20231114 | 093000 | 2116773000 | 34650 | 34700 | 34700 | 34600 | 1312 |
| 565 | 20231114 | 092900 | 2071306950 | 34700 | 34800 | 34800 | 34700 | 311 |
| 566 | 20231114 | 092800 | 2060510750 | 34850 | 34850 | 34900 | 34850 | 560 |
| 567 | 20231114 | 092700 | 2040992350 | 34750 | 34700 | 34800 | 34700 | 1723 |
| 568 | 20231114 | 092600 | 1981096350 | 34650 | 34600 | 34650 | 34550 | 1538 |
| 569 | 20231114 | 092500 | 1927850100 | 34600 | 34500 | 34600 | 34500 | 1675 |
| 570 | 20231114 | 092400 | 1869945700 | 34500 | 34500 | 34600 | 34500 | 3057 |
| 571 | 20231114 | 092300 | 1764424600 | 34550 | 34650 | 34650 | 34550 | 1995 |
| 572 | 20231114 | 092200 | 1695411200 | 34600 | 34650 | 34700 | 34600 | 1210 |
| 573 | 20231114 | 092100 | 1653489650 | 34650 | 34700 | 34750 | 34650 | 821 |
| 574 | 20231114 | 092000 | 1624993150 | 34700 | 34700 | 34750 | 34700 | 1440 |
| 575 | 20231114 | 091900 | 1575020150 | 34650 | 34700 | 34750 | 34650 | 2478 |
| 576 | 20231114 | 091800 | 1489043800 | 34700 | 34800 | 34800 | 34700 | 1660 |
| 577 | 20231114 | 091700 | 1431345050 | 34800 | 34800 | 34800 | 34750 | 317 |
| 578 | 20231114 | 091600 | 1420313600 | 34800 | 34800 | 34800 | 34750 | 1414 |
| 579 | 20231114 | 091500 | 1371176200 | 34750 | 34750 | 34800 | 34750 | 1043 |
| 580 | 20231114 | 091400 | 1334904850 | 34800 | 34900 | 34900 | 34800 | 2201 |
| 581 | 20231114 | 091300 | 1258200900 | 34900 | 34900 | 34900 | 34850 | 670 |
| 582 | 20231114 | 091200 | 1234819450 | 34900 | 34900 | 34900 | 34850 | 1706 |
| 583 | 20231114 | 091100 | 1175293450 | 34900 | 34950 | 34950 | 34900 | 1040 |
| 584 | 20231114 | 091000 | 1138971300 | 34950 | 35100 | 35100 | 34850 | 3003 |
| 585 | 20231114 | 090900 | 1033957600 | 35100 | 35200 | 35200 | 35100 | 1099 |
| 586 | 20231114 | 090800 | 995328700 | 35200 | 35100 | 35200 | 35100 | 2623 |
| 587 | 20231114 | 090700 | 903114300 | 35100 | 34950 | 35100 | 34950 | 1370 |
| 588 | 20231114 | 090600 | 855096050 | 34950 | 35050 | 35150 | 34950 | 3226 |
| 589 | 20231114 | 090500 | 742051350 | 35050 | 34900 | 35050 | 34900 | 765 |
| 590 | 20231114 | 090400 | 715289400 | 34900 | 34950 | 35000 | 34800 | 1634 |
| 591 | 20231114 | 090300 | 658276050 | 35000 | 35200 | 35200 | 34950 | 4038 |
| 592 | 20231114 | 090200 | 516664350 | 35200 | 35200 | 35200 | 35100 | 1836 |
| 593 | 20231114 | 090100 | 452089500 | 35200 | 35100 | 35350 | 35100 | 7556 |
| 594 | 20231114 | 090000 | 185965200 | 35100 | 34950 | 35150 | 34950 | 5264 |