33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 3 | 20231114 | 191200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231114 | 191100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231114 | 191000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231114 | 190900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231114 | 190800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231114 | 190700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231114 | 190600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231114 | 190500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231114 | 190400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231114 | 190300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231114 | 190200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231114 | 190100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231114 | 190000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231114 | 185900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231114 | 185800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231114 | 185700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231114 | 185600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231114 | 185500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231114 | 185400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231114 | 185300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231114 | 185200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231114 | 185100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231114 | 185000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231114 | 184900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231114 | 184800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231114 | 184700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231114 | 184600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231114 | 184500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231114 | 184400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231114 | 184300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 33 | 20231114 | 184200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231114 | 184100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231114 | 184000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231114 | 183900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231114 | 183800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231114 | 183700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231114 | 183600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231114 | 183500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231114 | 183400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231114 | 183300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231114 | 183200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231114 | 183100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231114 | 183000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231114 | 182900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231114 | 182800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231114 | 182700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231114 | 182600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231114 | 182500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231114 | 182400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231114 | 182300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231114 | 182200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231114 | 182100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231114 | 182000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231114 | 181900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231114 | 181800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231114 | 181700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231114 | 181600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231114 | 181500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231114 | 181400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231114 | 181300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 63 | 20231114 | 181200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231114 | 181100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231114 | 181000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231114 | 180900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231114 | 180800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231114 | 180700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231114 | 180600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231114 | 180500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231114 | 180400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231114 | 180300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231114 | 180200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231114 | 180100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231114 | 180000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231114 | 175900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231114 | 175800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231114 | 175700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231114 | 175600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231114 | 175500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231114 | 175400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231114 | 175300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231114 | 175200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231114 | 175100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231114 | 175000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231114 | 174900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231114 | 174800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231114 | 174700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231114 | 174600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231114 | 174500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231114 | 174400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231114 | 174300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 93 | 20231114 | 174200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231114 | 174100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231114 | 174000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231114 | 173900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231114 | 173800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231114 | 173700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231114 | 173600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231114 | 173500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231114 | 173400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231114 | 173300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231114 | 173200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231114 | 173100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231114 | 173000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231114 | 172900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231114 | 172800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231114 | 172700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231114 | 172600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231114 | 172500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231114 | 172400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231114 | 172300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231114 | 172200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231114 | 172100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231114 | 172000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231114 | 171900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231114 | 171800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231114 | 171700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231114 | 171600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231114 | 171500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231114 | 171400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231114 | 171300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 123 | 20231114 | 171200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231114 | 171100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231114 | 171000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231114 | 170900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231114 | 170800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231114 | 170700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231114 | 170600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231114 | 170500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231114 | 170400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231114 | 170300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231114 | 170200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231114 | 170100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231114 | 170000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231114 | 165900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231114 | 165800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231114 | 165700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231114 | 165600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231114 | 165500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231114 | 165400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231114 | 165300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231114 | 165200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231114 | 165100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231114 | 165000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231114 | 164900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231114 | 164800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231114 | 164700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231114 | 164600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231114 | 164500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231114 | 164400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231114 | 164300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 153 | 20231114 | 164200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231114 | 164100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231114 | 164000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231114 | 163900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231114 | 163800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231114 | 163700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231114 | 163600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231114 | 163500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231114 | 163400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231114 | 163300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231114 | 163200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231114 | 163100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231114 | 163000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231114 | 162900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231114 | 162800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231114 | 162700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231114 | 162600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231114 | 162500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231114 | 162400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231114 | 162300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231114 | 162200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231114 | 162100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231114 | 162000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231114 | 161900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231114 | 161800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231114 | 161700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231114 | 161600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231114 | 161500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231114 | 161400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231114 | 161300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 183 | 20231114 | 161200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231114 | 161100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231114 | 161000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231114 | 160900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231114 | 160800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231114 | 160700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231114 | 160600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231114 | 160500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231114 | 160400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231114 | 160300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20231114 | 160200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231114 | 160100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231114 | 160000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231114 | 155900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231114 | 155800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231114 | 155700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231114 | 155600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231114 | 155500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231114 | 155400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231114 | 155300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231114 | 155200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20231114 | 155100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20231114 | 155000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20231114 | 154900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20231114 | 154800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20231114 | 154700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20231114 | 154600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20231114 | 154500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20231114 | 154400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20231114 | 154300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 213 | 20231114 | 154200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20231114 | 154100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20231114 | 154000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20231114 | 153900 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20231114 | 153800 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20231114 | 153700 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20231114 | 153600 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20231114 | 153500 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20231114 | 153400 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20231114 | 153300 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231114 | 153200 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231114 | 153100 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231114 | 153000 | 9591547300 | 23900 | 23900 | 23900 | 23900 | 9375 |
| 226 | 20231114 | 152900 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231114 | 152800 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231114 | 152700 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231114 | 152600 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231114 | 152500 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231114 | 152400 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231114 | 152300 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231114 | 152200 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231114 | 152100 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231114 | 152000 | 9367484800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231114 | 151900 | 9367484800 | 23900 | 23950 | 24000 | 23900 | 1748 |
| 237 | 20231114 | 151800 | 9325579400 | 24000 | 23900 | 24000 | 23850 | 1168 |
| 238 | 20231114 | 151700 | 9297680800 | 23900 | 24000 | 24000 | 23900 | 3408 |
| 239 | 20231114 | 151600 | 9215912950 | 24000 | 23950 | 24000 | 23950 | 1689 |
| 240 | 20231114 | 151500 | 9175426700 | 23950 | 23850 | 23950 | 23850 | 3169 |
| 241 | 20231114 | 151400 | 9099590100 | 23950 | 23900 | 23950 | 23850 | 845 |
| 242 | 20231114 | 151300 | 9079402700 | 23900 | 23900 | 23900 | 23900 | 593 |
| 243 | 20231114 | 151200 | 9065230000 | 23900 | 23850 | 23900 | 23850 | 932 |
| 244 | 20231114 | 151100 | 9042968850 | 23850 | 23800 | 23850 | 23800 | 894 |
| 245 | 20231114 | 151000 | 9021661950 | 23800 | 23900 | 23900 | 23800 | 1926 |
| 246 | 20231114 | 150900 | 8975697350 | 23900 | 23900 | 23950 | 23900 | 526 |
| 247 | 20231114 | 150800 | 8963125800 | 23900 | 23900 | 23950 | 23900 | 90 |
| 248 | 20231114 | 150700 | 8960974600 | 23900 | 23950 | 23950 | 23900 | 779 |
| 249 | 20231114 | 150600 | 8942322950 | 23950 | 24000 | 24000 | 23950 | 606 |
| 250 | 20231114 | 150500 | 8927795850 | 24000 | 23950 | 24000 | 23950 | 1389 |
| 251 | 20231114 | 150400 | 8894528150 | 23900 | 23950 | 23950 | 23900 | 19 |
| 252 | 20231114 | 150300 | 8894073900 | 23900 | 23950 | 23950 | 23900 | 38 |
| 253 | 20231114 | 150200 | 8893164900 | 23950 | 23900 | 23950 | 23900 | 49 |
| 254 | 20231114 | 150100 | 8891993600 | 23950 | 23900 | 23950 | 23900 | 373 |
| 255 | 20231114 | 150000 | 8883071850 | 23900 | 23950 | 23950 | 23850 | 681 |
| 256 | 20231114 | 145900 | 8866790100 | 23950 | 23900 | 23950 | 23900 | 350 |
| 257 | 20231114 | 145800 | 8858416050 | 23900 | 23850 | 23950 | 23850 | 2430 |
| 258 | 20231114 | 145700 | 8800288500 | 23850 | 23850 | 23900 | 23800 | 1031 |
| 259 | 20231114 | 145600 | 8775718450 | 23850 | 23850 | 23850 | 23800 | 758 |
| 260 | 20231114 | 145500 | 8757640200 | 23900 | 23900 | 23900 | 23850 | 294 |
| 261 | 20231114 | 145400 | 8750617100 | 23900 | 23900 | 23900 | 23900 | 48 |
| 262 | 20231114 | 145300 | 8749469900 | 23900 | 23900 | 23900 | 23900 | 354 |
| 263 | 20231114 | 145200 | 8741009300 | 23900 | 23900 | 23900 | 23850 | 296 |
| 264 | 20231114 | 145100 | 8733942750 | 23850 | 23850 | 23900 | 23800 | 798 |
| 265 | 20231114 | 145000 | 8714905950 | 23800 | 23850 | 23850 | 23800 | 1763 |
| 266 | 20231114 | 144900 | 8672892250 | 23850 | 23850 | 23850 | 23850 | 3 |
| 267 | 20231114 | 144800 | 8672820700 | 23850 | 23900 | 23900 | 23750 | 4171 |
| 268 | 20231114 | 144700 | 8573416250 | 23900 | 23950 | 23950 | 23900 | 547 |
| 269 | 20231114 | 144600 | 8560341250 | 23900 | 23950 | 23950 | 23900 | 444 |
| 270 | 20231114 | 144500 | 8549729600 | 23950 | 24000 | 24000 | 23950 | 989 |
| 271 | 20231114 | 144400 | 8526012400 | 24000 | 23950 | 24000 | 23950 | 595 |
| 272 | 20231114 | 144300 | 8511738050 | 23950 | 23900 | 23950 | 23900 | 1347 |
| 273 | 20231114 | 144200 | 8479481550 | 23850 | 23900 | 23900 | 23850 | 117 |
| 274 | 20231114 | 144100 | 8476685300 | 23900 | 23850 | 23900 | 23850 | 175 |
| 275 | 20231114 | 144000 | 8472505300 | 23850 | 23850 | 23900 | 23850 | 649 |
| 276 | 20231114 | 143900 | 8457024800 | 23850 | 23850 | 23900 | 23850 | 272 |
| 277 | 20231114 | 143800 | 8450533750 | 23900 | 23900 | 23950 | 23900 | 584 |
| 278 | 20231114 | 143700 | 8436576000 | 23900 | 23850 | 23900 | 23850 | 1312 |
| 279 | 20231114 | 143600 | 8405234300 | 23900 | 23850 | 23900 | 23850 | 122 |
| 280 | 20231114 | 143500 | 8402324500 | 23850 | 23850 | 23900 | 23850 | 445 |
| 281 | 20231114 | 143400 | 8391697400 | 23850 | 23850 | 23850 | 23850 | 1084 |
| 282 | 20231114 | 143300 | 8365844000 | 23900 | 23900 | 23900 | 23900 | 222 |
| 283 | 20231114 | 143200 | 8360538200 | 23950 | 23950 | 23950 | 23950 | 41 |
| 284 | 20231114 | 143100 | 8359556250 | 23900 | 23950 | 23950 | 23900 | 43 |
| 285 | 20231114 | 143000 | 8358528050 | 23950 | 23950 | 23950 | 23950 | 401 |
| 286 | 20231114 | 142900 | 8348924100 | 23950 | 23900 | 23950 | 23850 | 870 |
| 287 | 20231114 | 142800 | 8328158900 | 23900 | 23850 | 23900 | 23850 | 72 |
| 288 | 20231114 | 142700 | 8326441650 | 23850 | 23900 | 23950 | 23850 | 904 |
| 289 | 20231114 | 142600 | 8304837400 | 23900 | 23900 | 23900 | 23850 | 536 |
| 290 | 20231114 | 142500 | 8292028450 | 23900 | 23850 | 23900 | 23850 | 7 |
| 291 | 20231114 | 142400 | 8291861400 | 23850 | 23850 | 23850 | 23850 | 29 |
| 292 | 20231114 | 142300 | 8291169750 | 23900 | 23850 | 23900 | 23850 | 98 |
| 293 | 20231114 | 142200 | 8288831700 | 23850 | 23850 | 23850 | 23850 | 491 |
| 294 | 20231114 | 142100 | 8277121350 | 23900 | 23850 | 23900 | 23850 | 693 |
| 295 | 20231114 | 142000 | 8260593250 | 23850 | 23900 | 23900 | 23850 | 1434 |
| 296 | 20231114 | 141900 | 8226322050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20231114 | 141800 | 8226322050 | 23900 | 23950 | 23950 | 23900 | 67 |
| 298 | 20231114 | 141700 | 8224719700 | 23950 | 23900 | 23950 | 23900 | 216 |
| 299 | 20231114 | 141600 | 8219557250 | 23900 | 23900 | 23900 | 23900 | 7 |
| 300 | 20231114 | 141500 | 8219389950 | 23900 | 23950 | 23950 | 23900 | 945 |
| 301 | 20231114 | 141400 | 8196790400 | 23950 | 23950 | 23950 | 23950 | 275 |
| 302 | 20231114 | 141300 | 8190204150 | 23950 | 23950 | 24000 | 23950 | 86 |
| 303 | 20231114 | 141200 | 8188144300 | 23950 | 23950 | 23950 | 23950 | 5 |
| 304 | 20231114 | 141100 | 8188024550 | 23950 | 24000 | 24000 | 23950 | 455 |
| 305 | 20231114 | 141000 | 8177117300 | 23950 | 23950 | 23950 | 23950 | 39 |
| 306 | 20231114 | 140900 | 8176183250 | 23950 | 23900 | 23950 | 23900 | 92 |
| 307 | 20231114 | 140800 | 8173982100 | 23900 | 23900 | 23900 | 23900 | 395 |
| 308 | 20231114 | 140700 | 8164541600 | 23900 | 24000 | 24000 | 23900 | 701 |
| 309 | 20231114 | 140600 | 8147760600 | 24000 | 23900 | 24000 | 23900 | 342 |
| 310 | 20231114 | 140500 | 8139570200 | 23900 | 23900 | 23900 | 23900 | 21 |
| 311 | 20231114 | 140400 | 8139068300 | 23950 | 23950 | 23950 | 23950 | 20 |
| 312 | 20231114 | 140300 | 8138589300 | 23950 | 24000 | 24000 | 23950 | 130 |
| 313 | 20231114 | 140200 | 8135473800 | 23950 | 23950 | 23950 | 23900 | 45 |
| 314 | 20231114 | 140100 | 8134397600 | 23950 | 23950 | 23950 | 23950 | 191 |
| 315 | 20231114 | 140000 | 8129823150 | 24000 | 23900 | 24000 | 23900 | 329 |
| 316 | 20231114 | 135900 | 8121949050 | 23950 | 24050 | 24050 | 23950 | 1115 |
| 317 | 20231114 | 135800 | 8095229150 | 24050 | 24050 | 24050 | 24000 | 151 |
| 318 | 20231114 | 135700 | 8091598250 | 23950 | 23950 | 24050 | 23900 | 2327 |
| 319 | 20231114 | 135600 | 8035700650 | 23950 | 23950 | 23950 | 23950 | 345 |
| 320 | 20231114 | 135500 | 8027437900 | 23950 | 23950 | 24000 | 23950 | 398 |
| 321 | 20231114 | 135400 | 8017900050 | 23950 | 24000 | 24000 | 23950 | 417 |
| 322 | 20231114 | 135300 | 8007897350 | 23950 | 24000 | 24000 | 23950 | 746 |
| 323 | 20231114 | 135200 | 7989995350 | 24000 | 24000 | 24000 | 23900 | 672 |
| 324 | 20231114 | 135100 | 7973893400 | 23950 | 24050 | 24050 | 23950 | 910 |
| 325 | 20231114 | 135000 | 7952029750 | 24050 | 23900 | 24100 | 23850 | 2816 |
| 326 | 20231114 | 134900 | 7884390850 | 23900 | 23850 | 23950 | 23850 | 25 |
| 327 | 20231114 | 134800 | 7883793800 | 23850 | 23950 | 23950 | 23850 | 29 |
| 328 | 20231114 | 134700 | 7883101000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 329 | 20231114 | 134600 | 7883101000 | 23900 | 23850 | 23900 | 23800 | 375 |
| 330 | 20231114 | 134500 | 7874157650 | 23900 | 23950 | 23950 | 23850 | 1184 |
| 331 | 20231114 | 134400 | 7845863150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 332 | 20231114 | 134300 | 7845863150 | 23950 | 23950 | 23950 | 23900 | 114 |
| 333 | 20231114 | 134200 | 7843137500 | 23900 | 23900 | 23900 | 23900 | 9 |
| 334 | 20231114 | 134100 | 7842922400 | 23900 | 23900 | 23900 | 23900 | 27 |
| 335 | 20231114 | 134000 | 7842277100 | 23900 | 23900 | 23950 | 23900 | 239 |
| 336 | 20231114 | 133900 | 7836560000 | 23950 | 23950 | 23950 | 23900 | 531 |
| 337 | 20231114 | 133800 | 7823842700 | 23950 | 24000 | 24000 | 23950 | 142 |
| 338 | 20231114 | 133700 | 7820441750 | 24000 | 23950 | 24000 | 23950 | 207 |
| 339 | 20231114 | 133600 | 7815474350 | 23950 | 23950 | 23950 | 23950 | 78 |
| 340 | 20231114 | 133500 | 7813606250 | 23950 | 23950 | 24000 | 23950 | 745 |
| 341 | 20231114 | 133400 | 7795756350 | 23950 | 23950 | 24000 | 23950 | 361 |
| 342 | 20231114 | 133300 | 7787105200 | 23950 | 23950 | 23950 | 23900 | 1465 |
| 343 | 20231114 | 133200 | 7752046850 | 23950 | 23900 | 23950 | 23900 | 206 |
| 344 | 20231114 | 133100 | 7747123400 | 23900 | 23850 | 23900 | 23850 | 181 |
| 345 | 20231114 | 133000 | 7742806450 | 23850 | 23900 | 23900 | 23850 | 206 |
| 346 | 20231114 | 132900 | 7737892850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 347 | 20231114 | 132800 | 7737892850 | 23850 | 23850 | 23900 | 23850 | 117 |
| 348 | 20231114 | 132700 | 7735102350 | 23850 | 23850 | 23900 | 23850 | 26 |
| 349 | 20231114 | 132600 | 7734482200 | 23850 | 23850 | 23900 | 23850 | 54 |
| 350 | 20231114 | 132500 | 7733194200 | 23850 | 23850 | 23900 | 23850 | 192 |
| 351 | 20231114 | 132400 | 7728612300 | 23900 | 23850 | 23900 | 23850 | 352 |
| 352 | 20231114 | 132300 | 7720209350 | 23850 | 23850 | 23850 | 23850 | 137 |
| 353 | 20231114 | 132200 | 7716941900 | 23850 | 23800 | 23850 | 23800 | 204 |
| 354 | 20231114 | 132100 | 7712078250 | 23800 | 23800 | 23850 | 23700 | 861 |
| 355 | 20231114 | 132000 | 7691603900 | 23750 | 23750 | 23750 | 23750 | 422 |
| 356 | 20231114 | 131900 | 7681581400 | 23750 | 23750 | 23750 | 23750 | 268 |
| 357 | 20231114 | 131800 | 7675216400 | 23750 | 23750 | 23800 | 23750 | 1029 |
| 358 | 20231114 | 131700 | 7650775550 | 23750 | 23800 | 23800 | 23750 | 100 |
| 359 | 20231114 | 131600 | 7648400050 | 23800 | 23750 | 23800 | 23750 | 50 |
| 360 | 20231114 | 131500 | 7647212500 | 23750 | 23800 | 23800 | 23750 | 117 |
| 361 | 20231114 | 131400 | 7644428450 | 23750 | 23800 | 23800 | 23750 | 851 |
| 362 | 20231114 | 131300 | 7624185700 | 23800 | 23800 | 23800 | 23800 | 313 |
| 363 | 20231114 | 131200 | 7616736300 | 23800 | 23800 | 23800 | 23800 | 5 |
| 364 | 20231114 | 131100 | 7616617300 | 23800 | 23850 | 23850 | 23800 | 39 |
| 365 | 20231114 | 131000 | 7615687500 | 23850 | 23850 | 23850 | 23800 | 5 |
| 366 | 20231114 | 130900 | 7615568350 | 23800 | 23800 | 23850 | 23800 | 176 |
| 367 | 20231114 | 130800 | 7611379500 | 23800 | 23800 | 23800 | 23800 | 96 |
| 368 | 20231114 | 130700 | 7609094700 | 23850 | 23800 | 23850 | 23800 | 269 |
| 369 | 20231114 | 130600 | 7602692100 | 23800 | 23850 | 23850 | 23800 | 815 |
| 370 | 20231114 | 130500 | 7583255650 | 23850 | 23850 | 23850 | 23850 | 89 |
| 371 | 20231114 | 130400 | 7581133000 | 23950 | 23850 | 23950 | 23850 | 94 |
| 372 | 20231114 | 130300 | 7578890000 | 23950 | 23900 | 23950 | 23900 | 159 |
| 373 | 20231114 | 130200 | 7575084850 | 23900 | 23900 | 23900 | 23850 | 170 |
| 374 | 20231114 | 130100 | 7571027250 | 23900 | 23900 | 23900 | 23900 | 21 |
| 375 | 20231114 | 130000 | 7570525350 | 23850 | 23850 | 23850 | 23850 | 3 |
| 376 | 20231114 | 125900 | 7570453800 | 23850 | 23950 | 23950 | 23850 | 251 |
| 377 | 20231114 | 125800 | 7564466700 | 23900 | 23900 | 23900 | 23900 | 101 |
| 378 | 20231114 | 125700 | 7562052800 | 23900 | 23900 | 23900 | 23900 | 292 |
| 379 | 20231114 | 125600 | 7555074000 | 23850 | 23850 | 23850 | 23850 | 21 |
| 380 | 20231114 | 125500 | 7554573150 | 23850 | 23900 | 23900 | 23850 | 18 |
| 381 | 20231114 | 125400 | 7554143000 | 23850 | 23800 | 23850 | 23800 | 1854 |
| 382 | 20231114 | 125300 | 7509940550 | 23800 | 23850 | 23900 | 23800 | 538 |
| 383 | 20231114 | 125200 | 7497120250 | 23900 | 23900 | 23900 | 23850 | 71 |
| 384 | 20231114 | 125100 | 7495423400 | 23850 | 23900 | 23900 | 23800 | 1713 |
| 385 | 20231114 | 125000 | 7454607200 | 23850 | 23950 | 23950 | 23850 | 1308 |
| 386 | 20231114 | 124900 | 7423327050 | 23950 | 23950 | 24000 | 23950 | 3 |
| 387 | 20231114 | 124800 | 7423255150 | 23950 | 24000 | 24000 | 23950 | 6 |
| 388 | 20231114 | 124700 | 7423111300 | 23950 | 23950 | 24000 | 23900 | 4 |
| 389 | 20231114 | 124600 | 7423015500 | 23950 | 23950 | 23950 | 23950 | 380 |
| 390 | 20231114 | 124500 | 7413914500 | 23950 | 23950 | 23950 | 23950 | 6 |
| 391 | 20231114 | 124400 | 7413770800 | 23950 | 23950 | 23950 | 23950 | 375 |
| 392 | 20231114 | 124300 | 7404789550 | 24000 | 24000 | 24000 | 24000 | 46 |
| 393 | 20231114 | 124200 | 7403685550 | 24000 | 23950 | 24000 | 23950 | 202 |
| 394 | 20231114 | 124100 | 7398847600 | 24000 | 23950 | 24000 | 23950 | 428 |
| 395 | 20231114 | 124000 | 7388596950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 396 | 20231114 | 123900 | 7388596950 | 23950 | 23950 | 23950 | 23950 | 41 |
| 397 | 20231114 | 123800 | 7387615000 | 23950 | 23950 | 23950 | 23900 | 40 |
| 398 | 20231114 | 123700 | 7386657300 | 23950 | 23950 | 23950 | 23900 | 17 |
| 399 | 20231114 | 123600 | 7386250700 | 23950 | 24000 | 24000 | 23900 | 210 |
| 400 | 20231114 | 123500 | 7381226150 | 23950 | 24000 | 24000 | 23950 | 120 |
| 401 | 20231114 | 123400 | 7378346900 | 23950 | 23900 | 23950 | 23900 | 463 |
| 402 | 20231114 | 123300 | 7367278750 | 23900 | 23900 | 24000 | 23900 | 217 |
| 403 | 20231114 | 123200 | 7362077950 | 23900 | 23900 | 23900 | 23900 | 572 |
| 404 | 20231114 | 123100 | 7348407150 | 23950 | 23900 | 23950 | 23900 | 26 |
| 405 | 20231114 | 123000 | 7347785700 | 23900 | 23950 | 24050 | 23900 | 547 |
| 406 | 20231114 | 122900 | 7334704750 | 24050 | 23950 | 24050 | 23950 | 270 |
| 407 | 20231114 | 122800 | 7328227550 | 24000 | 24050 | 24050 | 24000 | 258 |
| 408 | 20231114 | 122700 | 7322034900 | 24050 | 24000 | 24050 | 24000 | 27 |
| 409 | 20231114 | 122600 | 7321386100 | 24050 | 24100 | 24100 | 24000 | 629 |
| 410 | 20231114 | 122500 | 7306239650 | 24100 | 24100 | 24150 | 24050 | 2519 |
| 411 | 20231114 | 122400 | 7245533000 | 24100 | 24000 | 24100 | 24000 | 3457 |
| 412 | 20231114 | 122300 | 7162511500 | 24000 | 23900 | 24000 | 23900 | 132 |
| 413 | 20231114 | 122200 | 7159349350 | 23950 | 24000 | 24000 | 23950 | 76 |
| 414 | 20231114 | 122100 | 7157529100 | 24000 | 24000 | 24000 | 23900 | 346 |
| 415 | 20231114 | 122000 | 7149225700 | 24000 | 23900 | 24000 | 23850 | 223 |
| 416 | 20231114 | 121900 | 7143893500 | 23950 | 23900 | 23950 | 23900 | 215 |
| 417 | 20231114 | 121800 | 7138746900 | 23900 | 23950 | 23950 | 23900 | 87 |
| 418 | 20231114 | 121700 | 7136666600 | 23950 | 23950 | 23950 | 23950 | 46 |
| 419 | 20231114 | 121600 | 7135564900 | 23850 | 23950 | 24000 | 23850 | 324 |
| 420 | 20231114 | 121500 | 7127804800 | 23900 | 23850 | 23900 | 23850 | 1100 |
| 421 | 20231114 | 121400 | 7101566050 | 23900 | 23900 | 23950 | 23850 | 89 |
| 422 | 20231114 | 121300 | 7099435700 | 23900 | 23850 | 23900 | 23850 | 89 |
| 423 | 20231114 | 121200 | 7097310600 | 23850 | 23900 | 23950 | 23850 | 1359 |
| 424 | 20231114 | 121100 | 7064864450 | 23900 | 23950 | 23950 | 23900 | 382 |
| 425 | 20231114 | 121000 | 7055716250 | 23900 | 23900 | 23900 | 23900 | 384 |
| 426 | 20231114 | 120900 | 7046538650 | 23950 | 23900 | 23950 | 23900 | 207 |
| 427 | 20231114 | 120800 | 7041591300 | 23950 | 23950 | 23950 | 23950 | 1 |
| 428 | 20231114 | 120700 | 7041567350 | 23900 | 23900 | 23950 | 23900 | 292 |
| 429 | 20231114 | 120600 | 7034586950 | 23900 | 23900 | 23900 | 23900 | 34 |
| 430 | 20231114 | 120500 | 7033774350 | 23900 | 23900 | 23900 | 23900 | 372 |
| 431 | 20231114 | 120400 | 7024883550 | 23950 | 23950 | 23950 | 23900 | 126 |
| 432 | 20231114 | 120300 | 7021871500 | 23950 | 23950 | 23950 | 23900 | 158 |
| 433 | 20231114 | 120200 | 7018095050 | 24000 | 23950 | 24000 | 23950 | 11 |
| 434 | 20231114 | 120100 | 7017831550 | 23950 | 23950 | 23950 | 23900 | 704 |
| 435 | 20231114 | 120000 | 7000978450 | 23900 | 23900 | 23950 | 23900 | 194 |
| 436 | 20231114 | 115900 | 6996337700 | 23900 | 23950 | 23950 | 23900 | 33 |
| 437 | 20231114 | 115800 | 6995548950 | 23950 | 23900 | 23950 | 23900 | 369 |
| 438 | 20231114 | 115700 | 6986711650 | 23950 | 24000 | 24000 | 23850 | 912 |
| 439 | 20231114 | 115600 | 6964911100 | 24000 | 23950 | 24000 | 23900 | 115 |
| 440 | 20231114 | 115500 | 6962157500 | 23950 | 23900 | 23950 | 23900 | 204 |
| 441 | 20231114 | 115400 | 6957278250 | 24000 | 23900 | 24000 | 23900 | 6 |
| 442 | 20231114 | 115300 | 6957134750 | 23900 | 24000 | 24000 | 23900 | 55 |
| 443 | 20231114 | 115200 | 6955818150 | 24000 | 23900 | 24000 | 23900 | 53 |
| 444 | 20231114 | 115100 | 6954547250 | 23900 | 23900 | 23900 | 23850 | 340 |
| 445 | 20231114 | 115000 | 6946421300 | 23900 | 23900 | 23950 | 23900 | 309 |
| 446 | 20231114 | 114900 | 6939036100 | 23950 | 23900 | 24000 | 23900 | 1210 |
| 447 | 20231114 | 114800 | 6910056600 | 23900 | 23950 | 23950 | 23900 | 6 |
| 448 | 20231114 | 114700 | 6909912950 | 24000 | 23900 | 24000 | 23900 | 12 |
| 449 | 20231114 | 114600 | 6909625850 | 23900 | 23950 | 23950 | 23900 | 174 |
| 450 | 20231114 | 114500 | 6905466950 | 24000 | 23900 | 24000 | 23900 | 24 |
| 451 | 20231114 | 114400 | 6904893250 | 24000 | 23900 | 24000 | 23900 | 58 |
| 452 | 20231114 | 114300 | 6903506850 | 24000 | 23950 | 24000 | 23950 | 41 |
| 453 | 20231114 | 114200 | 6902524800 | 23950 | 23950 | 23950 | 23950 | 170 |
| 454 | 20231114 | 114100 | 6898453300 | 24050 | 24000 | 24050 | 23950 | 2436 |
| 455 | 20231114 | 114000 | 6839992500 | 24000 | 24000 | 24000 | 23950 | 71 |
| 456 | 20231114 | 113900 | 6838288550 | 24000 | 24000 | 24000 | 24000 | 626 |
| 457 | 20231114 | 113800 | 6823264550 | 24000 | 23850 | 24000 | 23850 | 762 |
| 458 | 20231114 | 113700 | 6804977150 | 23850 | 23900 | 24000 | 23850 | 802 |
| 459 | 20231114 | 113600 | 6785755150 | 23900 | 23900 | 23950 | 23900 | 165 |
| 460 | 20231114 | 113500 | 6781804150 | 23900 | 23900 | 23950 | 23900 | 288 |
| 461 | 20231114 | 113400 | 6774915950 | 23900 | 23900 | 23950 | 23900 | 596 |
| 462 | 20231114 | 113300 | 6760646450 | 23900 | 23900 | 23950 | 23850 | 62 |
| 463 | 20231114 | 113200 | 6759164600 | 23900 | 23900 | 23950 | 23850 | 318 |
| 464 | 20231114 | 113100 | 6751552250 | 23900 | 23850 | 23900 | 23800 | 329 |
| 465 | 20231114 | 113000 | 6743705750 | 23850 | 23850 | 23900 | 23850 | 274 |
| 466 | 20231114 | 112900 | 6737166700 | 23850 | 23850 | 23850 | 23850 | 222 |
| 467 | 20231114 | 112800 | 6731872000 | 23850 | 23850 | 23900 | 23850 | 150 |
| 468 | 20231114 | 112700 | 6728294400 | 23850 | 23850 | 23900 | 23850 | 248 |
| 469 | 20231114 | 112600 | 6722374500 | 23850 | 23800 | 23850 | 23800 | 250 |
| 470 | 20231114 | 112500 | 6716412550 | 23800 | 23800 | 23850 | 23800 | 460 |
| 471 | 20231114 | 112400 | 6705447050 | 23800 | 23850 | 23900 | 23800 | 1712 |
| 472 | 20231114 | 112300 | 6664619400 | 23900 | 23850 | 23900 | 23850 | 48 |
| 473 | 20231114 | 112200 | 6663474200 | 23850 | 23850 | 23850 | 23800 | 201 |
| 474 | 20231114 | 112100 | 6658686050 | 23850 | 23900 | 23900 | 23850 | 11 |
| 475 | 20231114 | 112000 | 6658423400 | 23900 | 23850 | 23900 | 23750 | 786 |
| 476 | 20231114 | 111900 | 6639719000 | 23900 | 23900 | 23950 | 23900 | 756 |
| 477 | 20231114 | 111800 | 6621645600 | 23900 | 23900 | 23900 | 23800 | 710 |
| 478 | 20231114 | 111700 | 6604726750 | 23900 | 23850 | 23900 | 23850 | 1380 |
| 479 | 20231114 | 111600 | 6571746250 | 23850 | 23850 | 23850 | 23850 | 103 |
| 480 | 20231114 | 111500 | 6569289700 | 23850 | 23850 | 23850 | 23800 | 350 |
| 481 | 20231114 | 111400 | 6560942650 | 23850 | 23900 | 23900 | 23850 | 852 |
| 482 | 20231114 | 111300 | 6540615500 | 23900 | 23950 | 23950 | 23900 | 98 |
| 483 | 20231114 | 111200 | 6538273150 | 23950 | 23950 | 23950 | 23950 | 121 |
| 484 | 20231114 | 111100 | 6535375200 | 23950 | 23950 | 23950 | 23900 | 235 |
| 485 | 20231114 | 111000 | 6529758350 | 23950 | 23950 | 24000 | 23950 | 498 |
| 486 | 20231114 | 110900 | 6517830250 | 24000 | 24000 | 24000 | 24000 | 926 |
| 487 | 20231114 | 110800 | 6495606250 | 24000 | 23900 | 24000 | 23850 | 1357 |
| 488 | 20231114 | 110700 | 6463058550 | 23850 | 23900 | 23950 | 23850 | 299 |
| 489 | 20231114 | 110600 | 6455912700 | 23900 | 23800 | 23900 | 23800 | 247 |
| 490 | 20231114 | 110500 | 6450010300 | 23800 | 23850 | 23900 | 23800 | 776 |
| 491 | 20231114 | 110400 | 6431500050 | 23850 | 23850 | 23900 | 23850 | 226 |
| 492 | 20231114 | 110300 | 6426109600 | 23850 | 23850 | 23900 | 23850 | 62 |
| 493 | 20231114 | 110200 | 6424628650 | 23850 | 23850 | 23850 | 23850 | 156 |
| 494 | 20231114 | 110100 | 6420908050 | 23900 | 23850 | 23900 | 23850 | 56 |
| 495 | 20231114 | 110000 | 6419570950 | 23900 | 23900 | 23900 | 23850 | 47 |
| 496 | 20231114 | 105900 | 6418448750 | 23950 | 23950 | 23950 | 23800 | 1989 |
| 497 | 20231114 | 105800 | 6370987750 | 23950 | 23850 | 23950 | 23850 | 1069 |
| 498 | 20231114 | 105700 | 6345450550 | 23850 | 23800 | 23850 | 23800 | 39 |
| 499 | 20231114 | 105600 | 6344521100 | 23850 | 23850 | 23900 | 23800 | 671 |
| 500 | 20231114 | 105500 | 6328513950 | 23850 | 23800 | 23850 | 23700 | 1089 |
| 501 | 20231114 | 105400 | 6302584950 | 23750 | 23750 | 23750 | 23700 | 3007 |
| 502 | 20231114 | 105300 | 6231286850 | 23750 | 23750 | 23800 | 23750 | 138 |
| 503 | 20231114 | 105200 | 6228009300 | 23750 | 23750 | 23800 | 23750 | 233 |
| 504 | 20231114 | 105100 | 6222467550 | 23750 | 23750 | 23750 | 23750 | 84 |
| 505 | 20231114 | 105000 | 6220472550 | 23800 | 23800 | 23800 | 23700 | 338 |
| 506 | 20231114 | 104900 | 6212437950 | 23750 | 23700 | 23800 | 23700 | 1052 |
| 507 | 20231114 | 104800 | 6187492150 | 23700 | 23750 | 23800 | 23700 | 507 |
| 508 | 20231114 | 104700 | 6175461250 | 23750 | 23700 | 23750 | 23700 | 193 |
| 509 | 20231114 | 104600 | 6170886350 | 23700 | 23700 | 23800 | 23700 | 378 |
| 510 | 20231114 | 104500 | 6161916700 | 23800 | 23750 | 23800 | 23700 | 651 |
| 511 | 20231114 | 104400 | 6146455150 | 23750 | 23750 | 23750 | 23700 | 2725 |
| 512 | 20231114 | 104300 | 6081855650 | 23750 | 23750 | 23800 | 23700 | 1161 |
| 513 | 20231114 | 104200 | 6054283350 | 23750 | 23800 | 23850 | 23750 | 1828 |
| 514 | 20231114 | 104100 | 6010818100 | 23850 | 23850 | 23850 | 23850 | 226 |
| 515 | 20231114 | 104000 | 6005428000 | 23900 | 23850 | 23900 | 23850 | 239 |
| 516 | 20231114 | 103900 | 5999727400 | 23900 | 23850 | 23900 | 23800 | 385 |
| 517 | 20231114 | 103800 | 5990551950 | 23850 | 23850 | 23850 | 23800 | 760 |
| 518 | 20231114 | 103700 | 5972426450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 519 | 20231114 | 103600 | 5972426450 | 23900 | 23900 | 23900 | 23900 | 1032 |
| 520 | 20231114 | 103500 | 5947761650 | 23900 | 23850 | 23900 | 23850 | 598 |
| 521 | 20231114 | 103400 | 5933480750 | 23850 | 23850 | 23900 | 23800 | 586 |
| 522 | 20231114 | 103300 | 5919504750 | 23850 | 23900 | 23900 | 23850 | 331 |
| 523 | 20231114 | 103200 | 5911609900 | 23850 | 23800 | 23950 | 23800 | 3346 |
| 524 | 20231114 | 103100 | 5831694550 | 23850 | 23800 | 23850 | 23800 | 124 |
| 525 | 20231114 | 103000 | 5828742750 | 23800 | 23800 | 23850 | 23800 | 573 |
| 526 | 20231114 | 102900 | 5815104050 | 23850 | 23850 | 23900 | 23800 | 191 |
| 527 | 20231114 | 102800 | 5810549150 | 23900 | 23850 | 23900 | 23800 | 718 |
| 528 | 20231114 | 102700 | 5793445850 | 23850 | 23900 | 23900 | 23800 | 169 |
| 529 | 20231114 | 102600 | 5789419100 | 23800 | 23850 | 23900 | 23800 | 619 |
| 530 | 20231114 | 102500 | 5774653600 | 23900 | 23900 | 23900 | 23850 | 579 |
| 531 | 20231114 | 102400 | 5760843000 | 23900 | 23850 | 23900 | 23850 | 245 |
| 532 | 20231114 | 102300 | 5754997300 | 23850 | 23850 | 23900 | 23850 | 355 |
| 533 | 20231114 | 102200 | 5746530200 | 23900 | 23850 | 23900 | 23800 | 2887 |
| 534 | 20231114 | 102100 | 5677742050 | 23850 | 23900 | 23900 | 23850 | 100 |
| 535 | 20231114 | 102000 | 5675356200 | 23850 | 23850 | 23900 | 23850 | 212 |
| 536 | 20231114 | 101900 | 5670298550 | 23900 | 23850 | 23900 | 23850 | 214 |
| 537 | 20231114 | 101800 | 5665193700 | 23900 | 23950 | 23950 | 23850 | 600 |
| 538 | 20231114 | 101700 | 5650851800 | 24000 | 23950 | 24050 | 23900 | 796 |
| 539 | 20231114 | 101600 | 5631781900 | 23950 | 24000 | 24050 | 23950 | 1745 |
| 540 | 20231114 | 101500 | 5589927550 | 24050 | 24050 | 24050 | 24000 | 136 |
| 541 | 20231114 | 101400 | 5586660900 | 24050 | 24050 | 24050 | 23950 | 1074 |
| 542 | 20231114 | 101300 | 5560879000 | 24050 | 24050 | 24050 | 24000 | 252 |
| 543 | 20231114 | 101200 | 5554824700 | 24050 | 23950 | 24050 | 23950 | 2473 |
| 544 | 20231114 | 101100 | 5495539300 | 23950 | 23950 | 23950 | 23900 | 600 |
| 545 | 20231114 | 101000 | 5481171500 | 23950 | 23900 | 24000 | 23900 | 200 |
| 546 | 20231114 | 100900 | 5476387100 | 23950 | 23950 | 24000 | 23850 | 1287 |
| 547 | 20231114 | 100800 | 5445597350 | 23950 | 24000 | 24000 | 23850 | 242 |
| 548 | 20231114 | 100700 | 5439811750 | 23950 | 24000 | 24000 | 23900 | 1266 |
| 549 | 20231114 | 100600 | 5409510700 | 24000 | 23950 | 24000 | 23950 | 343 |
| 550 | 20231114 | 100500 | 5401292600 | 23950 | 23950 | 24000 | 23950 | 1211 |
| 551 | 20231114 | 100400 | 5372240950 | 24000 | 23900 | 24000 | 23900 | 1005 |
| 552 | 20231114 | 100300 | 5348184750 | 23900 | 24000 | 24000 | 23900 | 854 |
| 553 | 20231114 | 100200 | 5327712700 | 24000 | 23950 | 24000 | 23900 | 909 |
| 554 | 20231114 | 100100 | 5305926300 | 23950 | 23800 | 23950 | 23800 | 2332 |
| 555 | 20231114 | 100000 | 5250260400 | 23850 | 23850 | 23850 | 23800 | 396 |
| 556 | 20231114 | 095900 | 5240828250 | 23850 | 23750 | 23850 | 23750 | 423 |
| 557 | 20231114 | 095800 | 5230772250 | 23800 | 23850 | 23850 | 23800 | 733 |
| 558 | 20231114 | 095700 | 5213324850 | 23850 | 23850 | 23850 | 23800 | 260 |
| 559 | 20231114 | 095600 | 5207134550 | 23850 | 23750 | 23850 | 23750 | 406 |
| 560 | 20231114 | 095500 | 5197487100 | 23750 | 23800 | 23800 | 23750 | 226 |
| 561 | 20231114 | 095400 | 5192115050 | 23800 | 23800 | 23850 | 23750 | 1238 |
| 562 | 20231114 | 095300 | 5162671850 | 23850 | 23850 | 23850 | 23800 | 467 |
| 563 | 20231114 | 095200 | 5151554800 | 23850 | 23850 | 23850 | 23800 | 347 |
| 564 | 20231114 | 095100 | 5143290100 | 23800 | 23800 | 23850 | 23800 | 1638 |
| 565 | 20231114 | 095000 | 5104269800 | 23750 | 23850 | 23850 | 23700 | 1546 |
| 566 | 20231114 | 094900 | 5067534900 | 23850 | 23750 | 23850 | 23750 | 165 |
| 567 | 20231114 | 094800 | 5063609550 | 23750 | 23800 | 23850 | 23750 | 484 |
| 568 | 20231114 | 094700 | 5052108050 | 23800 | 23850 | 23850 | 23800 | 876 |
| 569 | 20231114 | 094600 | 5031252200 | 23800 | 23900 | 23900 | 23800 | 1242 |
| 570 | 20231114 | 094500 | 5001679950 | 23850 | 23950 | 23950 | 23850 | 531 |
| 571 | 20231114 | 094400 | 4989002750 | 23950 | 23900 | 23950 | 23850 | 953 |
| 572 | 20231114 | 094300 | 4966255700 | 23850 | 23950 | 23950 | 23850 | 877 |
| 573 | 20231114 | 094200 | 4945295800 | 23900 | 23950 | 23950 | 23900 | 391 |
| 574 | 20231114 | 094100 | 4935944200 | 23900 | 23950 | 23950 | 23900 | 865 |
| 575 | 20231114 | 094000 | 4915250450 | 24000 | 24000 | 24000 | 23900 | 2547 |
| 576 | 20231114 | 093900 | 4854260050 | 24000 | 24000 | 24000 | 23950 | 879 |
| 577 | 20231114 | 093800 | 4833184950 | 24000 | 24000 | 24050 | 23950 | 1026 |
| 578 | 20231114 | 093700 | 4808566600 | 24000 | 23850 | 24100 | 23800 | 5429 |
| 579 | 20231114 | 093600 | 4678513500 | 23850 | 23850 | 23900 | 23750 | 1231 |
| 580 | 20231114 | 093500 | 4649200050 | 23850 | 23900 | 23900 | 23800 | 516 |
| 581 | 20231114 | 093400 | 4636892000 | 23900 | 23850 | 23900 | 23800 | 594 |
| 582 | 20231114 | 093300 | 4622726450 | 23850 | 23900 | 23900 | 23800 | 299 |
| 583 | 20231114 | 093200 | 4615593850 | 23900 | 24000 | 24000 | 23750 | 2150 |
| 584 | 20231114 | 093100 | 4564294050 | 24000 | 23950 | 24000 | 23900 | 1050 |
| 585 | 20231114 | 093000 | 4539145900 | 23950 | 23900 | 23950 | 23850 | 513 |
| 586 | 20231114 | 092900 | 4526882900 | 23900 | 24000 | 24000 | 23850 | 602 |
| 587 | 20231114 | 092800 | 4512471100 | 23950 | 23900 | 24000 | 23900 | 2503 |
| 588 | 20231114 | 092700 | 4452529300 | 23900 | 23900 | 23900 | 23800 | 1715 |
| 589 | 20231114 | 092600 | 4411588100 | 23900 | 23900 | 23950 | 23850 | 1456 |
| 590 | 20231114 | 092500 | 4376765550 | 23900 | 23800 | 23950 | 23700 | 3277 |
| 591 | 20231114 | 092400 | 4298577550 | 23750 | 23600 | 23750 | 23550 | 5007 |
| 592 | 20231114 | 092300 | 4180442950 | 23600 | 23600 | 23700 | 23600 | 6657 |
| 593 | 20231114 | 092200 | 4023268100 | 23600 | 23700 | 23750 | 23600 | 7832 |
| 594 | 20231114 | 092100 | 3838128500 | 23700 | 23800 | 23850 | 23700 | 1844 |
| 595 | 20231114 | 092000 | 3794310850 | 23850 | 23850 | 23850 | 23800 | 1154 |
| 596 | 20231114 | 091900 | 3766828050 | 23850 | 23800 | 23900 | 23800 | 1450 |
| 597 | 20231114 | 091800 | 3732243500 | 23850 | 23800 | 23900 | 23750 | 2643 |
| 598 | 20231114 | 091700 | 3669361250 | 23800 | 23750 | 23800 | 23700 | 2668 |
| 599 | 20231114 | 091600 | 3606070400 | 23750 | 23600 | 23800 | 23600 | 4330 |
| 600 | 20231114 | 091500 | 3503525050 | 23650 | 23700 | 23700 | 23600 | 10629 |
| 601 | 20231114 | 091400 | 3252216100 | 23650 | 23900 | 23900 | 23650 | 11715 |
| 602 | 20231114 | 091300 | 2974208900 | 23950 | 23850 | 23950 | 23750 | 7847 |
| 603 | 20231114 | 091200 | 2787182250 | 23850 | 24100 | 24150 | 23850 | 8182 |
| 604 | 20231114 | 091100 | 2591019600 | 24050 | 24200 | 24200 | 24050 | 3295 |
| 605 | 20231114 | 091000 | 2511710600 | 24100 | 24350 | 24400 | 24050 | 14606 |
| 606 | 20231114 | 090900 | 2157187250 | 24400 | 24300 | 24500 | 24100 | 20856 |
| 607 | 20231114 | 090800 | 1649283200 | 24350 | 24250 | 24400 | 24200 | 9637 |
| 608 | 20231114 | 090700 | 1415243250 | 24250 | 24050 | 24250 | 24000 | 4024 |
| 609 | 20231114 | 090600 | 1318143700 | 24100 | 24100 | 24200 | 24000 | 8432 |
| 610 | 20231114 | 090500 | 1114926350 | 24150 | 24000 | 24150 | 23950 | 3330 |
| 611 | 20231114 | 090400 | 1034770800 | 23950 | 23950 | 24050 | 23850 | 3004 |
| 612 | 20231114 | 090300 | 962861450 | 24050 | 23750 | 24100 | 23700 | 6886 |
| 613 | 20231114 | 090200 | 798063600 | 23750 | 24050 | 24100 | 23700 | 8965 |
| 614 | 20231114 | 090100 | 583525600 | 24050 | 23700 | 24150 | 23700 | 10175 |
| 615 | 20231114 | 090000 | 339530050 | 23700 | 23650 | 23950 | 23650 | 13461 |