34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 3 | 20231114 | 192100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20231114 | 192000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20231114 | 191900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20231114 | 191800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20231114 | 191700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20231114 | 191600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20231114 | 191500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20231114 | 191400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20231114 | 191300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20231114 | 191200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20231114 | 191100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20231114 | 191000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20231114 | 190900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20231114 | 190800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20231114 | 190700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20231114 | 190600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20231114 | 190500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20231114 | 190400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20231114 | 190300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20231114 | 190200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20231114 | 190100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20231114 | 190000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20231114 | 185900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20231114 | 185800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20231114 | 185700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20231114 | 185600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20231114 | 185500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20231114 | 185400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20231114 | 185300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20231114 | 185200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 33 | 20231114 | 185100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20231114 | 185000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20231114 | 184900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20231114 | 184800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20231114 | 184700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20231114 | 184600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20231114 | 184500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20231114 | 184400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20231114 | 184300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20231114 | 184200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20231114 | 184100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20231114 | 184000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20231114 | 183900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20231114 | 183800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20231114 | 183700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20231114 | 183600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20231114 | 183500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20231114 | 183400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20231114 | 183300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20231114 | 183200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20231114 | 183100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20231114 | 183000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20231114 | 182900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20231114 | 182800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20231114 | 182700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20231114 | 182600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20231114 | 182500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20231114 | 182400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20231114 | 182300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20231114 | 182200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 63 | 20231114 | 182100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20231114 | 182000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20231114 | 181900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20231114 | 181800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20231114 | 181700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20231114 | 181600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20231114 | 181500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20231114 | 181400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20231114 | 181300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20231114 | 181200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20231114 | 181100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20231114 | 181000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20231114 | 180900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20231114 | 180800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20231114 | 180700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20231114 | 180600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20231114 | 180500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20231114 | 180400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20231114 | 180300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20231114 | 180200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20231114 | 180100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20231114 | 180000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20231114 | 175900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20231114 | 175800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20231114 | 175700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20231114 | 175600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20231114 | 175500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20231114 | 175400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20231114 | 175300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20231114 | 175200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 93 | 20231114 | 175100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20231114 | 175000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20231114 | 174900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20231114 | 174800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20231114 | 174700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20231114 | 174600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20231114 | 174500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20231114 | 174400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20231114 | 174300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20231114 | 174200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20231114 | 174100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20231114 | 174000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20231114 | 173900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20231114 | 173800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20231114 | 173700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20231114 | 173600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20231114 | 173500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20231114 | 173400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20231114 | 173300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20231114 | 173200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20231114 | 173100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20231114 | 173000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20231114 | 172900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20231114 | 172800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20231114 | 172700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20231114 | 172600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20231114 | 172500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20231114 | 172400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20231114 | 172300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20231114 | 172200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 123 | 20231114 | 172100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20231114 | 172000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20231114 | 171900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20231114 | 171800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20231114 | 171700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20231114 | 171600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20231114 | 171500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20231114 | 171400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20231114 | 171300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20231114 | 171200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20231114 | 171100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20231114 | 171000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20231114 | 170900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20231114 | 170800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20231114 | 170700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20231114 | 170600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20231114 | 170500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20231114 | 170400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20231114 | 170300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20231114 | 170200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20231114 | 170100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20231114 | 170000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20231114 | 165900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20231114 | 165800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20231114 | 165700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20231114 | 165600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20231114 | 165500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20231114 | 165400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20231114 | 165300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20231114 | 165200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 153 | 20231114 | 165100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20231114 | 165000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20231114 | 164900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20231114 | 164800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20231114 | 164700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20231114 | 164600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20231114 | 164500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20231114 | 164400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20231114 | 164300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20231114 | 164200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20231114 | 164100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20231114 | 164000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20231114 | 163900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20231114 | 163800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20231114 | 163700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20231114 | 163600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20231114 | 163500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20231114 | 163400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20231114 | 163300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20231114 | 163200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20231114 | 163100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20231114 | 163000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20231114 | 162900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20231114 | 162800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20231114 | 162700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20231114 | 162600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20231114 | 162500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20231114 | 162400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20231114 | 162300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20231114 | 162200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 183 | 20231114 | 162100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20231114 | 162000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20231114 | 161900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20231114 | 161800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20231114 | 161700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20231114 | 161600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20231114 | 161500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20231114 | 161400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20231114 | 161300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20231114 | 161200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20231114 | 161100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20231114 | 161000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20231114 | 160900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20231114 | 160800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20231114 | 160700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20231114 | 160600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20231114 | 160500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20231114 | 160400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20231114 | 160300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20231114 | 160200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20231114 | 160100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20231114 | 160000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20231114 | 155900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20231114 | 155800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20231114 | 155700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20231114 | 155600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20231114 | 155500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20231114 | 155400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20231114 | 155300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20231114 | 155200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 213 | 20231114 | 155100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20231114 | 155000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20231114 | 154900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20231114 | 154800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20231114 | 154700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20231114 | 154600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20231114 | 154500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20231114 | 154400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20231114 | 154300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20231114 | 154200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20231114 | 154100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20231114 | 154000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20231114 | 153900 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20231114 | 153800 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20231114 | 153700 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20231114 | 153600 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20231114 | 153500 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20231114 | 153400 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 231 | 20231114 | 153300 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 232 | 20231114 | 153200 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 233 | 20231114 | 153100 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 234 | 20231114 | 153000 | 22447593450 | 35550 | 35550 | 35550 | 35550 | 12590 |
| 235 | 20231114 | 152900 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20231114 | 152800 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20231114 | 152700 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20231114 | 152600 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20231114 | 152500 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20231114 | 152400 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20231114 | 152300 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20231114 | 152200 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 243 | 20231114 | 152100 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20231114 | 152000 | 22000018950 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20231114 | 151900 | 22000018950 | 35500 | 35450 | 35500 | 35400 | 7926 |
| 246 | 20231114 | 151800 | 21718809700 | 35450 | 35450 | 35450 | 35400 | 3062 |
| 247 | 20231114 | 151700 | 21610267100 | 35450 | 35450 | 35450 | 35400 | 489 |
| 248 | 20231114 | 151600 | 21592937750 | 35450 | 35400 | 35450 | 35350 | 4448 |
| 249 | 20231114 | 151500 | 21435513850 | 35400 | 35350 | 35400 | 35300 | 585 |
| 250 | 20231114 | 151400 | 21414830700 | 35400 | 35400 | 35400 | 35300 | 846 |
| 251 | 20231114 | 151300 | 21384925200 | 35400 | 35350 | 35400 | 35300 | 936 |
| 252 | 20231114 | 151200 | 21351827850 | 35300 | 35300 | 35350 | 35300 | 1406 |
| 253 | 20231114 | 151100 | 21302143700 | 35350 | 35350 | 35350 | 35300 | 373 |
| 254 | 20231114 | 151000 | 21288962700 | 35350 | 35400 | 35400 | 35300 | 839 |
| 255 | 20231114 | 150900 | 21259308000 | 35400 | 35350 | 35400 | 35350 | 1243 |
| 256 | 20231114 | 150800 | 21215347650 | 35350 | 35350 | 35400 | 35300 | 681 |
| 257 | 20231114 | 150700 | 21191250500 | 35350 | 35350 | 35400 | 35300 | 692 |
| 258 | 20231114 | 150600 | 21166797150 | 35300 | 35350 | 35350 | 35200 | 1178 |
| 259 | 20231114 | 150500 | 21125208550 | 35350 | 35250 | 35350 | 35200 | 808 |
| 260 | 20231114 | 150400 | 21096718050 | 35250 | 35250 | 35300 | 35200 | 478 |
| 261 | 20231114 | 150300 | 21079859300 | 35300 | 35250 | 35350 | 35200 | 2371 |
| 262 | 20231114 | 150200 | 20996336000 | 35250 | 35350 | 35350 | 35200 | 2025 |
| 263 | 20231114 | 150100 | 20924958750 | 35350 | 35400 | 35400 | 35300 | 2682 |
| 264 | 20231114 | 150000 | 20830237300 | 35400 | 35400 | 35400 | 35300 | 955 |
| 265 | 20231114 | 145900 | 20796473400 | 35400 | 35350 | 35400 | 35300 | 850 |
| 266 | 20231114 | 145800 | 20766437850 | 35350 | 35350 | 35400 | 35350 | 755 |
| 267 | 20231114 | 145700 | 20739737550 | 35400 | 35350 | 35400 | 35300 | 1477 |
| 268 | 20231114 | 145600 | 20687497300 | 35350 | 35400 | 35400 | 35350 | 647 |
| 269 | 20231114 | 145500 | 20664608500 | 35400 | 35350 | 35400 | 35350 | 549 |
| 270 | 20231114 | 145400 | 20645186700 | 35350 | 35400 | 35400 | 35350 | 1246 |
| 271 | 20231114 | 145300 | 20601119950 | 35400 | 35450 | 35450 | 35350 | 819 |
| 272 | 20231114 | 145200 | 20572135500 | 35400 | 35400 | 35450 | 35350 | 749 |
| 273 | 20231114 | 145100 | 20545630150 | 35400 | 35400 | 35400 | 35300 | 884 |
| 274 | 20231114 | 145000 | 20514377300 | 35350 | 35350 | 35450 | 35350 | 984 |
| 275 | 20231114 | 144900 | 20479554700 | 35400 | 35450 | 35450 | 35350 | 1004 |
| 276 | 20231114 | 144800 | 20444007050 | 35400 | 35300 | 35450 | 35250 | 6655 |
| 277 | 20231114 | 144700 | 20208662300 | 35250 | 35300 | 35350 | 35250 | 2277 |
| 278 | 20231114 | 144600 | 20128320850 | 35350 | 35350 | 35350 | 35250 | 915 |
| 279 | 20231114 | 144500 | 20096031050 | 35300 | 35250 | 35300 | 35250 | 1208 |
| 280 | 20231114 | 144400 | 20053422600 | 35300 | 35250 | 35300 | 35250 | 2265 |
| 281 | 20231114 | 144300 | 19973491700 | 35300 | 35250 | 35300 | 35250 | 646 |
| 282 | 20231114 | 144200 | 19950702200 | 35300 | 35350 | 35350 | 35250 | 1292 |
| 283 | 20231114 | 144100 | 19905126350 | 35350 | 35350 | 35350 | 35250 | 1973 |
| 284 | 20231114 | 144000 | 19835463250 | 35350 | 35300 | 35350 | 35300 | 896 |
| 285 | 20231114 | 143900 | 19803816550 | 35350 | 35300 | 35350 | 35250 | 1176 |
| 286 | 20231114 | 143800 | 19762294550 | 35300 | 35350 | 35400 | 35300 | 1040 |
| 287 | 20231114 | 143700 | 19725523400 | 35350 | 35350 | 35400 | 35300 | 1167 |
| 288 | 20231114 | 143600 | 19684271750 | 35400 | 35350 | 35400 | 35350 | 1064 |
| 289 | 20231114 | 143500 | 19646643300 | 35350 | 35400 | 35400 | 35350 | 1770 |
| 290 | 20231114 | 143400 | 19584022800 | 35400 | 35300 | 35400 | 35300 | 3027 |
| 291 | 20231114 | 143300 | 19476921000 | 35350 | 35400 | 35400 | 35300 | 1505 |
| 292 | 20231114 | 143200 | 19423686750 | 35400 | 35200 | 35400 | 35150 | 8429 |
| 293 | 20231114 | 143100 | 19125913050 | 35200 | 35200 | 35250 | 35200 | 708 |
| 294 | 20231114 | 143000 | 19100980900 | 35250 | 35200 | 35250 | 35100 | 3599 |
| 295 | 20231114 | 142900 | 18974318350 | 35250 | 35200 | 35250 | 35150 | 1913 |
| 296 | 20231114 | 142800 | 18906986850 | 35250 | 35300 | 35300 | 35200 | 3122 |
| 297 | 20231114 | 142700 | 18796827600 | 35300 | 35150 | 35300 | 35100 | 10344 |
| 298 | 20231114 | 142600 | 18432527550 | 35150 | 35100 | 35150 | 35000 | 4606 |
| 299 | 20231114 | 142500 | 18270900600 | 35100 | 35100 | 35100 | 35050 | 628 |
| 300 | 20231114 | 142400 | 18248876500 | 35050 | 35050 | 35100 | 35000 | 2547 |
| 301 | 20231114 | 142300 | 18159602050 | 35050 | 34950 | 35050 | 34950 | 1273 |
| 302 | 20231114 | 142200 | 18115032750 | 35000 | 34900 | 35000 | 34900 | 2035 |
| 303 | 20231114 | 142100 | 18043833200 | 34900 | 34950 | 35000 | 34900 | 1372 |
| 304 | 20231114 | 142000 | 17995875300 | 34900 | 34950 | 35000 | 34900 | 747 |
| 305 | 20231114 | 141900 | 17969752850 | 35000 | 34950 | 35000 | 34900 | 537 |
| 306 | 20231114 | 141800 | 17950986200 | 34950 | 34900 | 34950 | 34900 | 629 |
| 307 | 20231114 | 141700 | 17929008350 | 34900 | 34950 | 35050 | 34900 | 1136 |
| 308 | 20231114 | 141600 | 17889269100 | 35000 | 34950 | 35000 | 34950 | 2575 |
| 309 | 20231114 | 141500 | 17799160950 | 34950 | 35000 | 35000 | 34950 | 378 |
| 310 | 20231114 | 141400 | 17785940250 | 35000 | 34900 | 35000 | 34900 | 623 |
| 311 | 20231114 | 141300 | 17764156600 | 34950 | 34950 | 35000 | 34900 | 914 |
| 312 | 20231114 | 141200 | 17732215850 | 34950 | 35000 | 35050 | 34950 | 1097 |
| 313 | 20231114 | 141100 | 17693834400 | 35000 | 35100 | 35100 | 35000 | 2011 |
| 314 | 20231114 | 141000 | 17623366150 | 35100 | 35000 | 35100 | 35000 | 639 |
| 315 | 20231114 | 140900 | 17600959800 | 35000 | 34950 | 35050 | 34950 | 969 |
| 316 | 20231114 | 140800 | 17567012900 | 35000 | 35000 | 35050 | 34950 | 919 |
| 317 | 20231114 | 140700 | 17534851300 | 35000 | 35000 | 35000 | 34900 | 752 |
| 318 | 20231114 | 140600 | 17508541400 | 34950 | 34900 | 35000 | 34850 | 2394 |
| 319 | 20231114 | 140500 | 17424918900 | 34900 | 34700 | 34900 | 34650 | 2641 |
| 320 | 20231114 | 140400 | 17332958900 | 34700 | 34650 | 34700 | 34650 | 183 |
| 321 | 20231114 | 140300 | 17326614550 | 34700 | 34650 | 34700 | 34650 | 267 |
| 322 | 20231114 | 140200 | 17317359600 | 34650 | 34650 | 34750 | 34650 | 861 |
| 323 | 20231114 | 140100 | 17287518500 | 34700 | 34700 | 34750 | 34600 | 275 |
| 324 | 20231114 | 140000 | 17277979500 | 34700 | 34750 | 34800 | 34650 | 359 |
| 325 | 20231114 | 135900 | 17265529200 | 34650 | 34700 | 34700 | 34600 | 458 |
| 326 | 20231114 | 135800 | 17249642150 | 34700 | 34650 | 34700 | 34600 | 234 |
| 327 | 20231114 | 135700 | 17241535350 | 34600 | 34750 | 34750 | 34600 | 869 |
| 328 | 20231114 | 135600 | 17211432500 | 34700 | 34750 | 34750 | 34700 | 292 |
| 329 | 20231114 | 135500 | 17201294350 | 34750 | 34700 | 34800 | 34700 | 397 |
| 330 | 20231114 | 135400 | 17187503650 | 34750 | 34750 | 34750 | 34650 | 181 |
| 331 | 20231114 | 135300 | 17181223450 | 34700 | 34700 | 34750 | 34700 | 180 |
| 332 | 20231114 | 135200 | 17174975050 | 34750 | 34750 | 34750 | 34700 | 485 |
| 333 | 20231114 | 135100 | 17158136800 | 34750 | 34700 | 34750 | 34650 | 681 |
| 334 | 20231114 | 135000 | 17134527500 | 34700 | 34700 | 34700 | 34650 | 461 |
| 335 | 20231114 | 134900 | 17118549400 | 34650 | 34750 | 34800 | 34650 | 1066 |
| 336 | 20231114 | 134800 | 17081534900 | 34800 | 34750 | 34800 | 34700 | 319 |
| 337 | 20231114 | 134700 | 17070449350 | 34800 | 34750 | 34800 | 34700 | 254 |
| 338 | 20231114 | 134600 | 17061625900 | 34750 | 34750 | 34800 | 34700 | 102 |
| 339 | 20231114 | 134500 | 17058083400 | 34750 | 34750 | 34800 | 34700 | 149 |
| 340 | 20231114 | 134400 | 17052907150 | 34750 | 34750 | 34800 | 34750 | 298 |
| 341 | 20231114 | 134300 | 17042549650 | 34750 | 34750 | 34800 | 34750 | 184 |
| 342 | 20231114 | 134200 | 17036153100 | 34700 | 34750 | 34800 | 34700 | 876 |
| 343 | 20231114 | 134100 | 17005684200 | 34700 | 34700 | 34750 | 34700 | 182 |
| 344 | 20231114 | 134000 | 16999366650 | 34750 | 34750 | 34750 | 34700 | 147 |
| 345 | 20231114 | 133900 | 16994261750 | 34700 | 34750 | 34800 | 34700 | 277 |
| 346 | 20231114 | 133800 | 16984645700 | 34700 | 34700 | 34800 | 34650 | 605 |
| 347 | 20231114 | 133700 | 16963632300 | 34650 | 34650 | 34750 | 34650 | 174 |
| 348 | 20231114 | 133600 | 16957594200 | 34700 | 34650 | 34750 | 34600 | 249 |
| 349 | 20231114 | 133500 | 16948956700 | 34700 | 34600 | 34700 | 34550 | 1240 |
| 350 | 20231114 | 133400 | 16906033100 | 34550 | 34550 | 34650 | 34550 | 342 |
| 351 | 20231114 | 133300 | 16894211500 | 34550 | 34600 | 34700 | 34550 | 740 |
| 352 | 20231114 | 133200 | 16868606350 | 34600 | 34650 | 34650 | 34600 | 381 |
| 353 | 20231114 | 133100 | 16855420300 | 34600 | 34650 | 34700 | 34600 | 1080 |
| 354 | 20231114 | 133000 | 16817999650 | 34650 | 34700 | 34700 | 34650 | 290 |
| 355 | 20231114 | 132900 | 16807941050 | 34700 | 34650 | 34700 | 34650 | 160 |
| 356 | 20231114 | 132800 | 16802393350 | 34650 | 34750 | 34750 | 34650 | 732 |
| 357 | 20231114 | 132700 | 16776996100 | 34750 | 34700 | 34750 | 34700 | 160 |
| 358 | 20231114 | 132600 | 16771441500 | 34750 | 34750 | 34750 | 34700 | 94 |
| 359 | 20231114 | 132500 | 16768177300 | 34750 | 34750 | 34750 | 34700 | 127 |
| 360 | 20231114 | 132400 | 16763767100 | 34700 | 34700 | 34800 | 34700 | 364 |
| 361 | 20231114 | 132300 | 16751131250 | 34750 | 34800 | 34800 | 34700 | 447 |
| 362 | 20231114 | 132200 | 16735607950 | 34750 | 34800 | 34850 | 34700 | 1320 |
| 363 | 20231114 | 132100 | 16689728550 | 34800 | 34850 | 34850 | 34800 | 548 |
| 364 | 20231114 | 132000 | 16670656400 | 34850 | 34800 | 34850 | 34800 | 350 |
| 365 | 20231114 | 131900 | 16658463800 | 34850 | 34850 | 34900 | 34800 | 107 |
| 366 | 20231114 | 131800 | 16654736400 | 34800 | 34850 | 34900 | 34800 | 112 |
| 367 | 20231114 | 131700 | 16650835400 | 34800 | 34800 | 34850 | 34800 | 361 |
| 368 | 20231114 | 131600 | 16638264350 | 34800 | 34850 | 34850 | 34800 | 101 |
| 369 | 20231114 | 131500 | 16634748600 | 34800 | 34850 | 34900 | 34800 | 202 |
| 370 | 20231114 | 131400 | 16627714150 | 34850 | 34900 | 34900 | 34800 | 128 |
| 371 | 20231114 | 131300 | 16623253350 | 34900 | 34850 | 34900 | 34800 | 880 |
| 372 | 20231114 | 131200 | 16592592150 | 34900 | 34900 | 34900 | 34850 | 258 |
| 373 | 20231114 | 131100 | 16583593550 | 34850 | 34900 | 34950 | 34850 | 319 |
| 374 | 20231114 | 131000 | 16572460400 | 34950 | 34950 | 34950 | 34900 | 299 |
| 375 | 20231114 | 130900 | 16562022700 | 34950 | 34950 | 34950 | 34900 | 378 |
| 376 | 20231114 | 130800 | 16548826950 | 34950 | 34950 | 35000 | 34900 | 240 |
| 377 | 20231114 | 130700 | 16540438550 | 35000 | 35000 | 35000 | 34950 | 225 |
| 378 | 20231114 | 130600 | 16532568400 | 34950 | 34900 | 35000 | 34900 | 147 |
| 379 | 20231114 | 130500 | 16527430250 | 34950 | 35000 | 35000 | 34950 | 682 |
| 380 | 20231114 | 130400 | 16503573150 | 34950 | 34950 | 35000 | 34950 | 112 |
| 381 | 20231114 | 130300 | 16499655500 | 35000 | 34950 | 35000 | 34950 | 261 |
| 382 | 20231114 | 130200 | 16490526050 | 34950 | 34900 | 34950 | 34850 | 244 |
| 383 | 20231114 | 130100 | 16482009850 | 34900 | 34850 | 34900 | 34800 | 301 |
| 384 | 20231114 | 130000 | 16471519750 | 34800 | 34850 | 34900 | 34800 | 265 |
| 385 | 20231114 | 125900 | 16462276850 | 34900 | 34800 | 34900 | 34800 | 76 |
| 386 | 20231114 | 125800 | 16459629800 | 34850 | 34850 | 34900 | 34850 | 50 |
| 387 | 20231114 | 125700 | 16457887050 | 34850 | 34850 | 34900 | 34750 | 956 |
| 388 | 20231114 | 125600 | 16424594250 | 34850 | 34850 | 34850 | 34800 | 235 |
| 389 | 20231114 | 125500 | 16416406850 | 34850 | 34850 | 34900 | 34800 | 540 |
| 390 | 20231114 | 125400 | 16397581150 | 34850 | 34900 | 34900 | 34850 | 149 |
| 391 | 20231114 | 125300 | 16392386050 | 34900 | 34850 | 34900 | 34850 | 295 |
| 392 | 20231114 | 125200 | 16382103350 | 34900 | 34850 | 34900 | 34850 | 398 |
| 393 | 20231114 | 125100 | 16368226350 | 34900 | 34850 | 34900 | 34800 | 409 |
| 394 | 20231114 | 125000 | 16353966350 | 34850 | 34800 | 34900 | 34800 | 644 |
| 395 | 20231114 | 124900 | 16331546900 | 34750 | 34950 | 34950 | 34750 | 1321 |
| 396 | 20231114 | 124800 | 16285505850 | 34950 | 34950 | 34950 | 34900 | 300 |
| 397 | 20231114 | 124700 | 16275031350 | 34900 | 34900 | 34950 | 34900 | 67 |
| 398 | 20231114 | 124600 | 16272692100 | 34950 | 34900 | 34950 | 34850 | 883 |
| 399 | 20231114 | 124500 | 16241873600 | 34900 | 34850 | 34900 | 34850 | 81 |
| 400 | 20231114 | 124400 | 16239048700 | 34900 | 34850 | 34900 | 34800 | 239 |
| 401 | 20231114 | 124300 | 16230717950 | 34800 | 34850 | 34850 | 34800 | 82 |
| 402 | 20231114 | 124200 | 16227862150 | 34850 | 34850 | 34850 | 34800 | 338 |
| 403 | 20231114 | 124100 | 16216096350 | 34850 | 34800 | 34850 | 34800 | 125 |
| 404 | 20231114 | 124000 | 16211741750 | 34800 | 34850 | 34850 | 34800 | 116 |
| 405 | 20231114 | 123900 | 16207703400 | 34850 | 34800 | 34850 | 34750 | 451 |
| 406 | 20231114 | 123800 | 16192017150 | 34850 | 34800 | 34850 | 34750 | 130 |
| 407 | 20231114 | 123700 | 16187489900 | 34850 | 34800 | 34850 | 34750 | 272 |
| 408 | 20231114 | 123600 | 16178027600 | 34850 | 34800 | 34850 | 34750 | 79 |
| 409 | 20231114 | 123500 | 16175278050 | 34800 | 34850 | 34850 | 34800 | 219 |
| 410 | 20231114 | 123400 | 16167654450 | 34850 | 34900 | 34900 | 34850 | 335 |
| 411 | 20231114 | 123300 | 16155977150 | 34850 | 34850 | 34900 | 34850 | 246 |
| 412 | 20231114 | 123200 | 16147401850 | 34850 | 34900 | 34900 | 34850 | 931 |
| 413 | 20231114 | 123100 | 16114945600 | 34850 | 34850 | 34900 | 34850 | 116 |
| 414 | 20231114 | 123000 | 16110899950 | 34900 | 34850 | 34900 | 34850 | 287 |
| 415 | 20231114 | 122900 | 16100892600 | 34850 | 34900 | 34900 | 34850 | 41 |
| 416 | 20231114 | 122800 | 16099463300 | 34900 | 34900 | 34900 | 34850 | 142 |
| 417 | 20231114 | 122700 | 16094511350 | 34900 | 34800 | 34900 | 34800 | 282 |
| 418 | 20231114 | 122600 | 16084683800 | 34850 | 34800 | 34850 | 34700 | 568 |
| 419 | 20231114 | 122500 | 16064926950 | 34850 | 34800 | 34850 | 34750 | 456 |
| 420 | 20231114 | 122400 | 16049048250 | 34800 | 34800 | 34850 | 34750 | 1197 |
| 421 | 20231114 | 122300 | 16007440600 | 34850 | 34800 | 34850 | 34800 | 163 |
| 422 | 20231114 | 122200 | 16001766100 | 34800 | 34800 | 34850 | 34750 | 157 |
| 423 | 20231114 | 122100 | 15996302950 | 34800 | 34800 | 34850 | 34750 | 215 |
| 424 | 20231114 | 122000 | 15988817800 | 34800 | 34850 | 34850 | 34750 | 162 |
| 425 | 20231114 | 121900 | 15983181450 | 34800 | 34800 | 34800 | 34750 | 210 |
| 426 | 20231114 | 121800 | 15975874850 | 34850 | 34850 | 34850 | 34800 | 170 |
| 427 | 20231114 | 121700 | 15969955550 | 34850 | 34800 | 34850 | 34800 | 98 |
| 428 | 20231114 | 121600 | 15966542700 | 34800 | 34800 | 34800 | 34750 | 161 |
| 429 | 20231114 | 121500 | 15960941050 | 34750 | 34800 | 34800 | 34750 | 167 |
| 430 | 20231114 | 121400 | 15955132000 | 34800 | 34800 | 34850 | 34750 | 317 |
| 431 | 20231114 | 121300 | 15944106550 | 34850 | 34750 | 34850 | 34700 | 353 |
| 432 | 20231114 | 121200 | 15931836300 | 34750 | 34700 | 34750 | 34600 | 951 |
| 433 | 20231114 | 121100 | 15898850550 | 34750 | 34750 | 34800 | 34700 | 132 |
| 434 | 20231114 | 121000 | 15894261000 | 34800 | 34700 | 34800 | 34650 | 658 |
| 435 | 20231114 | 120900 | 15871408100 | 34700 | 34850 | 34850 | 34650 | 2407 |
| 436 | 20231114 | 120800 | 15787810300 | 34850 | 34850 | 34850 | 34800 | 136 |
| 437 | 20231114 | 120700 | 15783075550 | 34850 | 34900 | 34900 | 34850 | 99 |
| 438 | 20231114 | 120600 | 15779624700 | 34800 | 34900 | 34950 | 34800 | 458 |
| 439 | 20231114 | 120500 | 15763652750 | 34900 | 34900 | 34950 | 34850 | 664 |
| 440 | 20231114 | 120400 | 15740479800 | 34950 | 35000 | 35050 | 34950 | 1361 |
| 441 | 20231114 | 120300 | 15692891600 | 35050 | 35000 | 35050 | 35000 | 115 |
| 442 | 20231114 | 120200 | 15688863000 | 35050 | 35050 | 35050 | 35000 | 46 |
| 443 | 20231114 | 120100 | 15687251450 | 35050 | 35050 | 35100 | 34950 | 1379 |
| 444 | 20231114 | 120000 | 15639010750 | 35050 | 35100 | 35100 | 35000 | 79 |
| 445 | 20231114 | 115900 | 15636243600 | 35050 | 35100 | 35100 | 35000 | 159 |
| 446 | 20231114 | 115800 | 15630670350 | 35100 | 35000 | 35150 | 34950 | 197 |
| 447 | 20231114 | 115700 | 15623767400 | 35000 | 35100 | 35150 | 34950 | 2653 |
| 448 | 20231114 | 115600 | 15530826050 | 35050 | 35050 | 35100 | 35000 | 519 |
| 449 | 20231114 | 115500 | 15512649750 | 35000 | 35050 | 35150 | 35000 | 612 |
| 450 | 20231114 | 115400 | 15491212300 | 35150 | 35100 | 35150 | 35000 | 1879 |
| 451 | 20231114 | 115300 | 15425346300 | 35150 | 35150 | 35200 | 35100 | 864 |
| 452 | 20231114 | 115200 | 15395006050 | 35150 | 35150 | 35150 | 35100 | 283 |
| 453 | 20231114 | 115100 | 15385060200 | 35150 | 35150 | 35150 | 35100 | 236 |
| 454 | 20231114 | 115000 | 15376766850 | 35150 | 35100 | 35150 | 35100 | 438 |
| 455 | 20231114 | 114900 | 15361373900 | 35100 | 35050 | 35150 | 35050 | 1001 |
| 456 | 20231114 | 114800 | 15326223900 | 35100 | 35050 | 35100 | 35000 | 706 |
| 457 | 20231114 | 114700 | 15301480750 | 35050 | 34950 | 35050 | 34950 | 285 |
| 458 | 20231114 | 114600 | 15291510250 | 34950 | 35000 | 35000 | 34900 | 870 |
| 459 | 20231114 | 114500 | 15261108800 | 34950 | 34950 | 35000 | 34950 | 1530 |
| 460 | 20231114 | 114400 | 15207627100 | 34950 | 35050 | 35050 | 34950 | 666 |
| 461 | 20231114 | 114300 | 15184336150 | 35050 | 34950 | 35050 | 34900 | 840 |
| 462 | 20231114 | 114200 | 15154980700 | 34950 | 35050 | 35050 | 34900 | 924 |
| 463 | 20231114 | 114100 | 15122660100 | 35050 | 35000 | 35100 | 35000 | 246 |
| 464 | 20231114 | 114000 | 15114037400 | 35050 | 35050 | 35050 | 35000 | 311 |
| 465 | 20231114 | 113900 | 15103138900 | 35050 | 35050 | 35100 | 35000 | 431 |
| 466 | 20231114 | 113800 | 15088034750 | 35050 | 35050 | 35050 | 35000 | 717 |
| 467 | 20231114 | 113700 | 15062930450 | 35000 | 35000 | 35050 | 34950 | 712 |
| 468 | 20231114 | 113600 | 15038003550 | 34950 | 34900 | 35000 | 34900 | 798 |
| 469 | 20231114 | 113500 | 15010115300 | 34950 | 34900 | 34950 | 34850 | 313 |
| 470 | 20231114 | 113400 | 14999192600 | 34950 | 34900 | 34950 | 34850 | 195 |
| 471 | 20231114 | 113300 | 14992381250 | 34900 | 34950 | 34950 | 34850 | 736 |
| 472 | 20231114 | 113200 | 14966702700 | 34900 | 34900 | 34950 | 34850 | 408 |
| 473 | 20231114 | 113100 | 14952462150 | 34950 | 34950 | 34950 | 34900 | 300 |
| 474 | 20231114 | 113000 | 14941980600 | 34900 | 35000 | 35000 | 34900 | 305 |
| 475 | 20231114 | 112900 | 14931323900 | 34950 | 34900 | 35000 | 34850 | 529 |
| 476 | 20231114 | 112800 | 14912846250 | 34900 | 34900 | 34950 | 34900 | 254 |
| 477 | 20231114 | 112700 | 14903974600 | 34950 | 34850 | 34950 | 34850 | 345 |
| 478 | 20231114 | 112600 | 14891925500 | 34900 | 34900 | 34950 | 34750 | 2274 |
| 479 | 20231114 | 112500 | 14812733450 | 34950 | 34900 | 34950 | 34850 | 8905 |
| 480 | 20231114 | 112400 | 14502216900 | 34900 | 35000 | 35050 | 34900 | 1520 |
| 481 | 20231114 | 112300 | 14449041900 | 35050 | 35100 | 35150 | 35050 | 507 |
| 482 | 20231114 | 112200 | 14431264100 | 35100 | 35150 | 35200 | 35050 | 938 |
| 483 | 20231114 | 112100 | 14398286950 | 35150 | 35100 | 35150 | 35050 | 390 |
| 484 | 20231114 | 112000 | 14384591150 | 35150 | 35150 | 35200 | 35050 | 623 |
| 485 | 20231114 | 111900 | 14362703050 | 35100 | 35150 | 35200 | 35050 | 1099 |
| 486 | 20231114 | 111800 | 14324105000 | 35150 | 35300 | 35350 | 35100 | 4321 |
| 487 | 20231114 | 111700 | 14171859250 | 35300 | 35100 | 35300 | 35050 | 5072 |
| 488 | 20231114 | 111600 | 13993219000 | 35100 | 35050 | 35200 | 35050 | 14903 |
| 489 | 20231114 | 111500 | 13469355100 | 35050 | 35000 | 35100 | 34950 | 7590 |
| 490 | 20231114 | 111400 | 13203540000 | 35000 | 34850 | 35000 | 34850 | 7263 |
| 491 | 20231114 | 111300 | 12949700200 | 34850 | 34850 | 34850 | 34800 | 1610 |
| 492 | 20231114 | 111200 | 12893608700 | 34800 | 34800 | 34850 | 34750 | 819 |
| 493 | 20231114 | 111100 | 12865105100 | 34800 | 34800 | 34850 | 34800 | 1224 |
| 494 | 20231114 | 111000 | 12822506650 | 34800 | 34700 | 34800 | 34650 | 1393 |
| 495 | 20231114 | 110900 | 12774118450 | 34650 | 34700 | 34750 | 34600 | 705 |
| 496 | 20231114 | 110800 | 12749666900 | 34700 | 34650 | 34750 | 34650 | 270 |
| 497 | 20231114 | 110700 | 12740295400 | 34650 | 34500 | 34700 | 34500 | 443 |
| 498 | 20231114 | 110600 | 12724946400 | 34550 | 34600 | 34650 | 34500 | 366 |
| 499 | 20231114 | 110500 | 12712301450 | 34650 | 34550 | 34650 | 34550 | 211 |
| 500 | 20231114 | 110400 | 12705000650 | 34650 | 34550 | 34650 | 34500 | 274 |
| 501 | 20231114 | 110300 | 12695523150 | 34550 | 34650 | 34650 | 34500 | 264 |
| 502 | 20231114 | 110200 | 12686394100 | 34600 | 34600 | 34650 | 34600 | 708 |
| 503 | 20231114 | 110100 | 12661894250 | 34600 | 34550 | 34600 | 34500 | 315 |
| 504 | 20231114 | 110000 | 12651008450 | 34550 | 34500 | 34600 | 34500 | 501 |
| 505 | 20231114 | 105900 | 12633699650 | 34550 | 34550 | 34600 | 34500 | 652 |
| 506 | 20231114 | 105800 | 12611187000 | 34600 | 34650 | 34650 | 34550 | 243 |
| 507 | 20231114 | 105700 | 12602782650 | 34600 | 34650 | 34650 | 34550 | 1884 |
| 508 | 20231114 | 105600 | 12537593250 | 34700 | 34600 | 34700 | 34600 | 179 |
| 509 | 20231114 | 105500 | 12531393100 | 34600 | 34650 | 34700 | 34600 | 251 |
| 510 | 20231114 | 105400 | 12522693150 | 34600 | 34700 | 34700 | 34600 | 1108 |
| 511 | 20231114 | 105300 | 12484276750 | 34700 | 34650 | 34700 | 34650 | 1486 |
| 512 | 20231114 | 105200 | 12432776800 | 34650 | 34600 | 34650 | 34550 | 607 |
| 513 | 20231114 | 105100 | 12411761400 | 34600 | 34550 | 34600 | 34500 | 539 |
| 514 | 20231114 | 105000 | 12393121600 | 34500 | 34400 | 34500 | 34350 | 1020 |
| 515 | 20231114 | 104900 | 12357953950 | 34350 | 34400 | 34450 | 34350 | 764 |
| 516 | 20231114 | 104800 | 12331693500 | 34400 | 34450 | 34450 | 34400 | 473 |
| 517 | 20231114 | 104700 | 12315421100 | 34450 | 34450 | 34450 | 34400 | 80 |
| 518 | 20231114 | 104600 | 12312667900 | 34400 | 34450 | 34500 | 34400 | 427 |
| 519 | 20231114 | 104500 | 12297951850 | 34400 | 34450 | 34450 | 34400 | 572 |
| 520 | 20231114 | 104400 | 12278271450 | 34450 | 34500 | 34550 | 34400 | 553 |
| 521 | 20231114 | 104300 | 12259218650 | 34500 | 34400 | 34550 | 34400 | 406 |
| 522 | 20231114 | 104200 | 12245237150 | 34550 | 34600 | 34600 | 34400 | 2930 |
| 523 | 20231114 | 104100 | 12144301450 | 34500 | 34600 | 34600 | 34500 | 965 |
| 524 | 20231114 | 104000 | 12110998750 | 34600 | 34500 | 34600 | 34500 | 733 |
| 525 | 20231114 | 103900 | 12085700250 | 34500 | 34700 | 34700 | 34500 | 1416 |
| 526 | 20231114 | 103800 | 12036736600 | 34600 | 34650 | 34700 | 34550 | 757 |
| 527 | 20231114 | 103700 | 12010546050 | 34700 | 34850 | 34850 | 34650 | 3952 |
| 528 | 20231114 | 103600 | 11873126200 | 34850 | 34900 | 34900 | 34800 | 500 |
| 529 | 20231114 | 103500 | 11855698300 | 34900 | 34850 | 34900 | 34850 | 840 |
| 530 | 20231114 | 103400 | 11826404600 | 34900 | 34850 | 34900 | 34800 | 1557 |
| 531 | 20231114 | 103300 | 11772194350 | 34850 | 34900 | 34950 | 34850 | 4152 |
| 532 | 20231114 | 103200 | 11627314050 | 34900 | 34850 | 34900 | 34800 | 1484 |
| 533 | 20231114 | 103100 | 11575584700 | 34850 | 34800 | 34850 | 34800 | 887 |
| 534 | 20231114 | 103000 | 11544707350 | 34800 | 34800 | 34850 | 34700 | 310 |
| 535 | 20231114 | 102900 | 11533933650 | 34800 | 34850 | 34850 | 34750 | 954 |
| 536 | 20231114 | 102800 | 11500728350 | 34800 | 34850 | 34900 | 34800 | 1765 |
| 537 | 20231114 | 102700 | 11439234700 | 34850 | 34800 | 34850 | 34800 | 2467 |
| 538 | 20231114 | 102600 | 11353307300 | 34850 | 34700 | 34850 | 34700 | 1176 |
| 539 | 20231114 | 102500 | 11312397900 | 34850 | 34650 | 34850 | 34600 | 5462 |
| 540 | 20231114 | 102400 | 11122793650 | 34650 | 34500 | 34650 | 34500 | 559 |
| 541 | 20231114 | 102300 | 11103454900 | 34500 | 34600 | 34600 | 34500 | 615 |
| 542 | 20231114 | 102200 | 11082205750 | 34600 | 34550 | 34600 | 34500 | 375 |
| 543 | 20231114 | 102100 | 11069246400 | 34550 | 34500 | 34650 | 34450 | 643 |
| 544 | 20231114 | 102000 | 11047021000 | 34600 | 34300 | 34600 | 34300 | 3650 |
| 545 | 20231114 | 101900 | 10921072700 | 34350 | 34250 | 34350 | 34200 | 901 |
| 546 | 20231114 | 101800 | 10890190800 | 34250 | 34150 | 34300 | 34150 | 1303 |
| 547 | 20231114 | 101700 | 10845635250 | 34200 | 34250 | 34250 | 34150 | 4192 |
| 548 | 20231114 | 101600 | 10702326750 | 34250 | 34350 | 34450 | 34200 | 4230 |
| 549 | 20231114 | 101500 | 10557318500 | 34400 | 34400 | 34450 | 34350 | 1854 |
| 550 | 20231114 | 101400 | 10493552700 | 34350 | 34500 | 34500 | 34350 | 3723 |
| 551 | 20231114 | 101300 | 10365496200 | 34500 | 34550 | 34600 | 34450 | 1862 |
| 552 | 20231114 | 101200 | 10301317050 | 34450 | 34600 | 34650 | 34400 | 4311 |
| 553 | 20231114 | 101100 | 10152489700 | 34600 | 34650 | 34800 | 34550 | 1351 |
| 554 | 20231114 | 101000 | 10105709100 | 34650 | 34500 | 34850 | 34450 | 4095 |
| 555 | 20231114 | 100900 | 9964238300 | 34500 | 34650 | 34650 | 34450 | 2246 |
| 556 | 20231114 | 100800 | 9886687950 | 34650 | 34600 | 34650 | 34600 | 1498 |
| 557 | 20231114 | 100700 | 9834828550 | 34600 | 34700 | 34700 | 34600 | 931 |
| 558 | 20231114 | 100600 | 9802567500 | 34700 | 34800 | 34800 | 34600 | 1408 |
| 559 | 20231114 | 100500 | 9753730800 | 34800 | 34900 | 34900 | 34700 | 4354 |
| 560 | 20231114 | 100400 | 9602229700 | 34850 | 34900 | 34900 | 34800 | 947 |
| 561 | 20231114 | 100300 | 9569209400 | 34850 | 34800 | 34900 | 34750 | 773 |
| 562 | 20231114 | 100200 | 9542272800 | 34950 | 34900 | 34950 | 34750 | 1983 |
| 563 | 20231114 | 100100 | 9473124400 | 34900 | 34750 | 34900 | 34750 | 3003 |
| 564 | 20231114 | 100000 | 9368535850 | 34750 | 34750 | 34800 | 34650 | 1257 |
| 565 | 20231114 | 095900 | 9324874400 | 34750 | 34700 | 34800 | 34600 | 1015 |
| 566 | 20231114 | 095800 | 9289619200 | 34700 | 34750 | 34800 | 34700 | 1288 |
| 567 | 20231114 | 095700 | 9244866600 | 34700 | 34750 | 34800 | 34700 | 860 |
| 568 | 20231114 | 095600 | 9214965200 | 34800 | 34650 | 34850 | 34600 | 2740 |
| 569 | 20231114 | 095500 | 9119735800 | 34650 | 34800 | 34800 | 34600 | 2201 |
| 570 | 20231114 | 095400 | 9043328350 | 34800 | 34900 | 34900 | 34700 | 1161 |
| 571 | 20231114 | 095300 | 9002874650 | 34900 | 34900 | 35000 | 34850 | 2457 |
| 572 | 20231114 | 095200 | 8917100900 | 34900 | 34950 | 34950 | 34850 | 1125 |
| 573 | 20231114 | 095100 | 8877809450 | 34950 | 35050 | 35050 | 34850 | 1672 |
| 574 | 20231114 | 095000 | 8819352100 | 35050 | 34950 | 35050 | 34900 | 6227 |
| 575 | 20231114 | 094900 | 8601631150 | 34950 | 34900 | 34950 | 34900 | 2061 |
| 576 | 20231114 | 094800 | 8529634950 | 34850 | 34850 | 34900 | 34800 | 1624 |
| 577 | 20231114 | 094700 | 8473000700 | 34850 | 34850 | 34850 | 34750 | 2009 |
| 578 | 20231114 | 094600 | 8403061850 | 34800 | 34600 | 34850 | 34550 | 1453 |
| 579 | 20231114 | 094500 | 8352644600 | 34600 | 34650 | 34700 | 34600 | 1493 |
| 580 | 20231114 | 094400 | 8300925250 | 34600 | 34800 | 34900 | 34600 | 4025 |
| 581 | 20231114 | 094300 | 8161302300 | 34800 | 35050 | 35100 | 34750 | 4491 |
| 582 | 20231114 | 094200 | 8004406450 | 35100 | 35150 | 35150 | 35000 | 2488 |
| 583 | 20231114 | 094100 | 7917115500 | 35150 | 34900 | 35150 | 34850 | 13679 |
| 584 | 20231114 | 094000 | 7438304900 | 34950 | 34950 | 34950 | 34800 | 5203 |
| 585 | 20231114 | 093900 | 7256604150 | 34900 | 34800 | 34900 | 34700 | 7202 |
| 586 | 20231114 | 093800 | 7005679200 | 34750 | 34750 | 34750 | 34650 | 2252 |
| 587 | 20231114 | 093700 | 6927468250 | 34750 | 34700 | 34750 | 34700 | 1149 |
| 588 | 20231114 | 093600 | 6887559500 | 34750 | 34550 | 34750 | 34550 | 2289 |
| 589 | 20231114 | 093500 | 6808138650 | 34550 | 34650 | 34650 | 34550 | 733 |
| 590 | 20231114 | 093400 | 6782781200 | 34650 | 34700 | 34700 | 34600 | 1722 |
| 591 | 20231114 | 093300 | 6723136150 | 34650 | 34650 | 34700 | 34500 | 2397 |
| 592 | 20231114 | 093200 | 6640102850 | 34700 | 34750 | 34750 | 34600 | 3508 |
| 593 | 20231114 | 093100 | 6518445450 | 34800 | 34550 | 34800 | 34500 | 12044 |
| 594 | 20231114 | 093000 | 6100620000 | 34600 | 34500 | 34600 | 34350 | 4903 |
| 595 | 20231114 | 092900 | 5931500250 | 34500 | 34200 | 34500 | 34200 | 4051 |
| 596 | 20231114 | 092800 | 5792201200 | 34200 | 34150 | 34300 | 34100 | 642 |
| 597 | 20231114 | 092700 | 5770250300 | 34050 | 34250 | 34300 | 34000 | 7847 |
| 598 | 20231114 | 092600 | 5502606650 | 34300 | 34450 | 34450 | 34250 | 7123 |
| 599 | 20231114 | 092500 | 5258074450 | 34450 | 34450 | 34500 | 34350 | 6356 |
| 600 | 20231114 | 092400 | 5039355650 | 34400 | 34450 | 34500 | 34400 | 3873 |
| 601 | 20231114 | 092300 | 4905941350 | 34500 | 34500 | 34550 | 34450 | 4607 |
| 602 | 20231114 | 092200 | 4746967900 | 34550 | 34650 | 34650 | 34450 | 8617 |
| 603 | 20231114 | 092100 | 4449362700 | 34650 | 34550 | 34700 | 34500 | 9671 |
| 604 | 20231114 | 092000 | 4114575000 | 34550 | 34550 | 34550 | 34400 | 5754 |
| 605 | 20231114 | 091900 | 3916072900 | 34550 | 34550 | 34650 | 34500 | 10561 |
| 606 | 20231114 | 091800 | 3550699600 | 34550 | 34250 | 34550 | 34200 | 14345 |
| 607 | 20231114 | 091700 | 3057296450 | 34250 | 34200 | 34250 | 34050 | 3472 |
| 608 | 20231114 | 091600 | 2938541600 | 34200 | 33900 | 34200 | 33900 | 2669 |
| 609 | 20231114 | 091500 | 2847616350 | 33900 | 34000 | 34050 | 33800 | 3390 |
| 610 | 20231114 | 091400 | 2732558550 | 34000 | 34150 | 34200 | 33950 | 5346 |
| 611 | 20231114 | 091300 | 2550241800 | 34200 | 34150 | 34200 | 33950 | 3990 |
| 612 | 20231114 | 091200 | 2414253200 | 34100 | 34200 | 34300 | 34100 | 5851 |
| 613 | 20231114 | 091100 | 2213981150 | 34200 | 34000 | 34250 | 33950 | 6254 |
| 614 | 20231114 | 091000 | 2000527400 | 34050 | 33850 | 34050 | 33800 | 7156 |
| 615 | 20231114 | 090900 | 1757979000 | 33850 | 33900 | 33900 | 33800 | 3828 |
| 616 | 20231114 | 090800 | 1628445050 | 33900 | 33850 | 33900 | 33800 | 5182 |
| 617 | 20231114 | 090700 | 1453003600 | 33850 | 33900 | 33900 | 33750 | 3420 |
| 618 | 20231114 | 090600 | 1337425600 | 33900 | 33700 | 33900 | 33650 | 7971 |
| 619 | 20231114 | 090500 | 1068035700 | 33700 | 33350 | 33750 | 33350 | 6456 |
| 620 | 20231114 | 090400 | 851221000 | 33300 | 33350 | 33400 | 33300 | 1485 |
| 621 | 20231114 | 090300 | 801668300 | 33350 | 33200 | 33350 | 33150 | 1835 |
| 622 | 20231114 | 090200 | 740687550 | 33200 | 33350 | 33400 | 33200 | 3660 |
| 623 | 20231114 | 090100 | 618827300 | 33300 | 33350 | 33500 | 33250 | 5962 |
| 624 | 20231114 | 090000 | 419697500 | 33350 | 33650 | 33650 | 33350 | 10988 |