34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 3 | 20231109 | 192300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20231109 | 192200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20231109 | 192100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20231109 | 192000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20231109 | 191900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20231109 | 191800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20231109 | 191700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20231109 | 191600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20231109 | 191500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20231109 | 191400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20231109 | 191300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20231109 | 191200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20231109 | 191100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20231109 | 191000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20231109 | 190900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20231109 | 190800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20231109 | 190700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20231109 | 190600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20231109 | 190500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20231109 | 190400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20231109 | 190300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20231109 | 190200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20231109 | 190100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20231109 | 190000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20231109 | 185900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20231109 | 185800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20231109 | 185700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20231109 | 185600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20231109 | 185500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20231109 | 185400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 33 | 20231109 | 185300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20231109 | 185200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20231109 | 185100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20231109 | 185000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20231109 | 184900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20231109 | 184800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20231109 | 184700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20231109 | 184600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20231109 | 184500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20231109 | 184400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20231109 | 184300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20231109 | 184200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20231109 | 184100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20231109 | 184000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20231109 | 183900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20231109 | 183800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20231109 | 183700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20231109 | 183600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20231109 | 183500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20231109 | 183400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20231109 | 183300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20231109 | 183200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20231109 | 183100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20231109 | 183000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20231109 | 182900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20231109 | 182800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20231109 | 182700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20231109 | 182600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20231109 | 182500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20231109 | 182400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 63 | 20231109 | 182300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20231109 | 182200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20231109 | 182100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20231109 | 182000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20231109 | 181900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20231109 | 181800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20231109 | 181700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20231109 | 181600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20231109 | 181500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20231109 | 181400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20231109 | 181300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20231109 | 181200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20231109 | 181100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20231109 | 181000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20231109 | 180900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20231109 | 180800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20231109 | 180700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20231109 | 180600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20231109 | 180500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20231109 | 180400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20231109 | 180300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20231109 | 180200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20231109 | 180100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20231109 | 180000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20231109 | 175900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20231109 | 175800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20231109 | 175700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20231109 | 175600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20231109 | 175500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20231109 | 175400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 93 | 20231109 | 175300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20231109 | 175200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20231109 | 175100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20231109 | 175000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20231109 | 174900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20231109 | 174800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20231109 | 174700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20231109 | 174600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20231109 | 174500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20231109 | 174400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20231109 | 174300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20231109 | 174200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20231109 | 174100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20231109 | 174000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20231109 | 173900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20231109 | 173800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20231109 | 173700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20231109 | 173600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20231109 | 173500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20231109 | 173400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20231109 | 173300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20231109 | 173200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20231109 | 173100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20231109 | 173000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20231109 | 172900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20231109 | 172800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20231109 | 172700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20231109 | 172600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20231109 | 172500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20231109 | 172400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 123 | 20231109 | 172300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20231109 | 172200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20231109 | 172100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20231109 | 172000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20231109 | 171900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20231109 | 171800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20231109 | 171700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20231109 | 171600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20231109 | 171500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20231109 | 171400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20231109 | 171300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20231109 | 171200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20231109 | 171100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20231109 | 171000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20231109 | 170900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20231109 | 170800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20231109 | 170700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20231109 | 170600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20231109 | 170500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20231109 | 170400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20231109 | 170300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20231109 | 170200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20231109 | 170100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20231109 | 170000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20231109 | 165900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20231109 | 165800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20231109 | 165700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20231109 | 165600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20231109 | 165500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20231109 | 165400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 153 | 20231109 | 165300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20231109 | 165200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20231109 | 165100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20231109 | 165000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20231109 | 164900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20231109 | 164800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20231109 | 164700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20231109 | 164600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20231109 | 164500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20231109 | 164400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20231109 | 164300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20231109 | 164200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20231109 | 164100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20231109 | 164000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20231109 | 163900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20231109 | 163800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20231109 | 163700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20231109 | 163600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20231109 | 163500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20231109 | 163400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20231109 | 163300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20231109 | 163200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20231109 | 163100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20231109 | 163000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20231109 | 162900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20231109 | 162800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20231109 | 162700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20231109 | 162600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20231109 | 162500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20231109 | 162400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 183 | 20231109 | 162300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20231109 | 162200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20231109 | 162100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20231109 | 162000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20231109 | 161900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20231109 | 161800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20231109 | 161700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20231109 | 161600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20231109 | 161500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20231109 | 161400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20231109 | 161300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20231109 | 161200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20231109 | 161100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20231109 | 161000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20231109 | 160900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20231109 | 160800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20231109 | 160700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20231109 | 160600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20231109 | 160500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20231109 | 160400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20231109 | 160300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20231109 | 160200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20231109 | 160100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20231109 | 160000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20231109 | 155900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20231109 | 155800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20231109 | 155700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20231109 | 155600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20231109 | 155500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20231109 | 155400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 213 | 20231109 | 155300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20231109 | 155200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20231109 | 155100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20231109 | 155000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20231109 | 154900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20231109 | 154800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20231109 | 154700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20231109 | 154600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20231109 | 154500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20231109 | 154400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20231109 | 154300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20231109 | 154200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20231109 | 154100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20231109 | 154000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20231109 | 153900 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20231109 | 153800 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20231109 | 153700 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20231109 | 153600 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20231109 | 153500 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20231109 | 153400 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20231109 | 153300 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20231109 | 153200 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20231109 | 153100 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20231109 | 153000 | 14131396200 | 24100 | 24100 | 24100 | 24100 | 55699 |
| 237 | 20231109 | 152900 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20231109 | 152800 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20231109 | 152700 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20231109 | 152600 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20231109 | 152500 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20231109 | 152400 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 243 | 20231109 | 152300 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20231109 | 152200 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20231109 | 152100 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20231109 | 152000 | 12789050300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20231109 | 151900 | 12789050300 | 24150 | 24100 | 24200 | 24100 | 3501 |
| 248 | 20231109 | 151800 | 12704536850 | 24100 | 24050 | 24100 | 24050 | 263 |
| 249 | 20231109 | 151700 | 12698200450 | 24050 | 24050 | 24100 | 24050 | 583 |
| 250 | 20231109 | 151600 | 12684171800 | 24050 | 24050 | 24100 | 24000 | 2518 |
| 251 | 20231109 | 151500 | 12623617850 | 24050 | 24050 | 24100 | 24050 | 295 |
| 252 | 20231109 | 151400 | 12616519950 | 24050 | 24050 | 24100 | 24050 | 632 |
| 253 | 20231109 | 151300 | 12601312700 | 24100 | 24050 | 24100 | 24050 | 325 |
| 254 | 20231109 | 151200 | 12593489850 | 24100 | 24000 | 24100 | 24000 | 449 |
| 255 | 20231109 | 151100 | 12582681100 | 24050 | 24050 | 24100 | 24000 | 3378 |
| 256 | 20231109 | 151000 | 12501443850 | 24100 | 24050 | 24100 | 24050 | 1577 |
| 257 | 20231109 | 150900 | 12463454150 | 24050 | 24050 | 24100 | 24050 | 336 |
| 258 | 20231109 | 150800 | 12455357000 | 24050 | 24100 | 24150 | 24050 | 2113 |
| 259 | 20231109 | 150700 | 12404450450 | 24100 | 24050 | 24100 | 24050 | 332 |
| 260 | 20231109 | 150600 | 12396449950 | 24100 | 24050 | 24150 | 24050 | 2739 |
| 261 | 20231109 | 150500 | 12330538150 | 24100 | 24100 | 24100 | 24050 | 1044 |
| 262 | 20231109 | 150400 | 12305393650 | 24100 | 24100 | 24150 | 24050 | 499 |
| 263 | 20231109 | 150300 | 12293366000 | 24100 | 24100 | 24150 | 24050 | 845 |
| 264 | 20231109 | 150200 | 12272996500 | 24100 | 24100 | 24150 | 24050 | 1055 |
| 265 | 20231109 | 150100 | 12247568900 | 24050 | 24100 | 24100 | 24050 | 1486 |
| 266 | 20231109 | 150000 | 12211818200 | 24100 | 24050 | 24100 | 24050 | 225 |
| 267 | 20231109 | 145900 | 12206403900 | 24050 | 24100 | 24100 | 24050 | 748 |
| 268 | 20231109 | 145800 | 12188386550 | 24100 | 24050 | 24100 | 24050 | 553 |
| 269 | 20231109 | 145700 | 12175074450 | 24050 | 24050 | 24100 | 24050 | 1315 |
| 270 | 20231109 | 145600 | 12143447200 | 24050 | 24050 | 24050 | 24000 | 70 |
| 271 | 20231109 | 145500 | 12141764650 | 24000 | 24000 | 24050 | 24000 | 1648 |
| 272 | 20231109 | 145400 | 12102165050 | 24000 | 24050 | 24050 | 24000 | 1620 |
| 273 | 20231109 | 145300 | 12063211450 | 24050 | 24100 | 24150 | 24050 | 582 |
| 274 | 20231109 | 145200 | 12049186400 | 24100 | 24100 | 24100 | 24050 | 1265 |
| 275 | 20231109 | 145100 | 12018712350 | 24050 | 24100 | 24100 | 24050 | 1747 |
| 276 | 20231109 | 145000 | 11976622900 | 24100 | 24100 | 24100 | 24050 | 380 |
| 277 | 20231109 | 144900 | 11967465650 | 24100 | 24050 | 24100 | 24050 | 2081 |
| 278 | 20231109 | 144800 | 11917323300 | 24100 | 24000 | 24100 | 24000 | 1977 |
| 279 | 20231109 | 144700 | 11869785150 | 24050 | 24050 | 24050 | 24000 | 178 |
| 280 | 20231109 | 144600 | 11865504700 | 24050 | 24000 | 24050 | 24000 | 359 |
| 281 | 20231109 | 144500 | 11856880400 | 24000 | 24000 | 24050 | 24000 | 348 |
| 282 | 20231109 | 144400 | 11848522250 | 24050 | 24000 | 24050 | 24000 | 73 |
| 283 | 20231109 | 144300 | 11846767300 | 24000 | 24050 | 24050 | 24000 | 467 |
| 284 | 20231109 | 144200 | 11835545500 | 24000 | 24000 | 24050 | 24000 | 397 |
| 285 | 20231109 | 144100 | 11826009350 | 24050 | 24000 | 24050 | 24000 | 145 |
| 286 | 20231109 | 144000 | 11822522400 | 24000 | 24050 | 24050 | 24000 | 542 |
| 287 | 20231109 | 143900 | 11809511750 | 24000 | 24050 | 24050 | 24000 | 312 |
| 288 | 20231109 | 143800 | 11802018000 | 24000 | 24050 | 24050 | 24000 | 804 |
| 289 | 20231109 | 143700 | 11782691500 | 24050 | 24050 | 24050 | 24000 | 386 |
| 290 | 20231109 | 143600 | 11773408750 | 24050 | 24050 | 24050 | 24000 | 205 |
| 291 | 20231109 | 143500 | 11768488050 | 24000 | 24000 | 24050 | 24000 | 225 |
| 292 | 20231109 | 143400 | 11763086500 | 24000 | 24000 | 24050 | 24000 | 346 |
| 293 | 20231109 | 143300 | 11754765650 | 24000 | 24000 | 24050 | 24000 | 274 |
| 294 | 20231109 | 143200 | 11748185650 | 24050 | 24000 | 24050 | 24000 | 351 |
| 295 | 20231109 | 143100 | 11739760050 | 24000 | 24000 | 24050 | 24000 | 29 |
| 296 | 20231109 | 143000 | 11739063800 | 24000 | 24000 | 24000 | 24000 | 2396 |
| 297 | 20231109 | 142900 | 11681559800 | 24000 | 24050 | 24100 | 24000 | 139 |
| 298 | 20231109 | 142800 | 11678217100 | 24050 | 24050 | 24050 | 24000 | 451 |
| 299 | 20231109 | 142700 | 11667372100 | 24050 | 24000 | 24050 | 24000 | 1439 |
| 300 | 20231109 | 142600 | 11632791150 | 24000 | 24050 | 24050 | 24000 | 305 |
| 301 | 20231109 | 142500 | 11625466300 | 24050 | 24000 | 24050 | 24000 | 139 |
| 302 | 20231109 | 142400 | 11622124150 | 24000 | 24050 | 24050 | 24000 | 289 |
| 303 | 20231109 | 142300 | 11615188100 | 24000 | 24000 | 24050 | 24000 | 701 |
| 304 | 20231109 | 142200 | 11598351300 | 24050 | 24000 | 24050 | 24000 | 556 |
| 305 | 20231109 | 142100 | 11584999150 | 24000 | 24000 | 24050 | 24000 | 566 |
| 306 | 20231109 | 142000 | 11571413100 | 24050 | 24050 | 24050 | 24000 | 237 |
| 307 | 20231109 | 141900 | 11565722350 | 24050 | 24050 | 24050 | 24000 | 753 |
| 308 | 20231109 | 141800 | 11547633950 | 24050 | 24050 | 24050 | 24000 | 57 |
| 309 | 20231109 | 141700 | 11546265000 | 24050 | 24000 | 24050 | 24000 | 367 |
| 310 | 20231109 | 141600 | 11537456300 | 24000 | 24000 | 24050 | 23950 | 2663 |
| 311 | 20231109 | 141500 | 11473552550 | 23950 | 23950 | 24000 | 23950 | 185 |
| 312 | 20231109 | 141400 | 11469121750 | 23950 | 23950 | 23950 | 23950 | 246 |
| 313 | 20231109 | 141300 | 11463230050 | 23950 | 23950 | 23950 | 23900 | 319 |
| 314 | 20231109 | 141200 | 11455590150 | 23950 | 23900 | 24000 | 23900 | 2465 |
| 315 | 20231109 | 141100 | 11396555600 | 23900 | 23900 | 23900 | 23900 | 387 |
| 316 | 20231109 | 141000 | 11387306300 | 23900 | 23950 | 23950 | 23900 | 218 |
| 317 | 20231109 | 140900 | 11382095800 | 23900 | 23900 | 23900 | 23900 | 124 |
| 318 | 20231109 | 140800 | 11379132200 | 23900 | 23900 | 23900 | 23850 | 457 |
| 319 | 20231109 | 140700 | 11368211450 | 23900 | 23800 | 23900 | 23800 | 646 |
| 320 | 20231109 | 140600 | 11352798650 | 23900 | 23850 | 23900 | 23800 | 3947 |
| 321 | 20231109 | 140500 | 11258797100 | 23850 | 23800 | 23900 | 23800 | 1170 |
| 322 | 20231109 | 140400 | 11230853850 | 23850 | 23800 | 23850 | 23800 | 348 |
| 323 | 20231109 | 140300 | 11222563350 | 23800 | 23850 | 23850 | 23800 | 1501 |
| 324 | 20231109 | 140200 | 11186765100 | 23850 | 23850 | 23900 | 23850 | 451 |
| 325 | 20231109 | 140100 | 11176008650 | 23850 | 23850 | 23900 | 23850 | 256 |
| 326 | 20231109 | 140000 | 11169899650 | 23850 | 23850 | 23900 | 23850 | 257 |
| 327 | 20231109 | 135900 | 11163766450 | 23900 | 23900 | 23900 | 23850 | 874 |
| 328 | 20231109 | 135800 | 11142886150 | 23850 | 23900 | 23900 | 23850 | 405 |
| 329 | 20231109 | 135700 | 11133216750 | 23900 | 23850 | 23900 | 23850 | 529 |
| 330 | 20231109 | 135600 | 11120599400 | 23850 | 23900 | 23900 | 23850 | 149 |
| 331 | 20231109 | 135500 | 11117043000 | 23850 | 23900 | 23900 | 23850 | 702 |
| 332 | 20231109 | 135400 | 11100274900 | 23900 | 23900 | 23900 | 23850 | 424 |
| 333 | 20231109 | 135300 | 11090151600 | 23900 | 23900 | 23950 | 23900 | 463 |
| 334 | 20231109 | 135200 | 11079085750 | 23900 | 23900 | 23950 | 23900 | 891 |
| 335 | 20231109 | 135100 | 11057789350 | 23900 | 23950 | 23950 | 23900 | 206 |
| 336 | 20231109 | 135000 | 11052865250 | 23900 | 23900 | 23950 | 23900 | 125 |
| 337 | 20231109 | 134900 | 11049877600 | 23850 | 23900 | 23950 | 23850 | 736 |
| 338 | 20231109 | 134800 | 11032295350 | 23900 | 23900 | 23950 | 23900 | 555 |
| 339 | 20231109 | 134700 | 11019021600 | 23900 | 23900 | 23950 | 23850 | 1785 |
| 340 | 20231109 | 134600 | 10976367200 | 23900 | 23950 | 23950 | 23900 | 433 |
| 341 | 20231109 | 134500 | 10966017950 | 23950 | 23900 | 23950 | 23900 | 1063 |
| 342 | 20231109 | 134400 | 10940611950 | 23900 | 23900 | 23950 | 23900 | 494 |
| 343 | 20231109 | 134300 | 10928805200 | 23900 | 23950 | 23950 | 23900 | 399 |
| 344 | 20231109 | 134200 | 10919260500 | 23950 | 23950 | 23950 | 23900 | 192 |
| 345 | 20231109 | 134100 | 10914671450 | 23950 | 23900 | 23950 | 23900 | 393 |
| 346 | 20231109 | 134000 | 10905268200 | 23950 | 23950 | 23950 | 23900 | 390 |
| 347 | 20231109 | 133900 | 10895928200 | 23950 | 23950 | 23950 | 23900 | 343 |
| 348 | 20231109 | 133800 | 10887723150 | 23900 | 23950 | 23950 | 23900 | 319 |
| 349 | 20231109 | 133700 | 10880096350 | 23900 | 23950 | 23950 | 23900 | 37 |
| 350 | 20231109 | 133600 | 10879210600 | 23900 | 23950 | 23950 | 23900 | 363 |
| 351 | 20231109 | 133500 | 10870534550 | 23900 | 23900 | 23950 | 23900 | 294 |
| 352 | 20231109 | 133400 | 10863502700 | 23950 | 23900 | 23950 | 23900 | 219 |
| 353 | 20231109 | 133300 | 10858258150 | 23900 | 23900 | 23950 | 23900 | 302 |
| 354 | 20231109 | 133200 | 10851040300 | 23950 | 23900 | 23950 | 23900 | 341 |
| 355 | 20231109 | 133100 | 10842886450 | 23900 | 23950 | 23950 | 23900 | 18 |
| 356 | 20231109 | 133000 | 10842455700 | 23900 | 23900 | 23950 | 23900 | 290 |
| 357 | 20231109 | 132900 | 10835520900 | 23900 | 23900 | 23950 | 23900 | 500 |
| 358 | 20231109 | 132800 | 10823568100 | 23950 | 23900 | 23950 | 23900 | 382 |
| 359 | 20231109 | 132700 | 10814436400 | 23950 | 23950 | 23950 | 23900 | 677 |
| 360 | 20231109 | 132600 | 10798234100 | 23950 | 23900 | 23950 | 23900 | 350 |
| 361 | 20231109 | 132500 | 10789861650 | 23900 | 23900 | 23900 | 23900 | 237 |
| 362 | 20231109 | 132400 | 10784197350 | 23900 | 23900 | 23900 | 23900 | 15 |
| 363 | 20231109 | 132300 | 10783838850 | 23900 | 23900 | 23950 | 23900 | 518 |
| 364 | 20231109 | 132200 | 10771458550 | 23900 | 23950 | 23950 | 23900 | 427 |
| 365 | 20231109 | 132100 | 10761242550 | 23900 | 23900 | 23900 | 23900 | 82 |
| 366 | 20231109 | 132000 | 10759282750 | 23900 | 23950 | 23950 | 23900 | 327 |
| 367 | 20231109 | 131900 | 10751467400 | 23950 | 23900 | 23950 | 23900 | 1473 |
| 368 | 20231109 | 131800 | 10716198850 | 23900 | 23900 | 23950 | 23900 | 1157 |
| 369 | 20231109 | 131700 | 10688546100 | 23850 | 23850 | 23900 | 23850 | 530 |
| 370 | 20231109 | 131600 | 10675888350 | 23850 | 23850 | 23850 | 23850 | 190 |
| 371 | 20231109 | 131500 | 10671356850 | 23850 | 23900 | 23900 | 23850 | 38 |
| 372 | 20231109 | 131400 | 10670449100 | 23850 | 23850 | 23900 | 23800 | 584 |
| 373 | 20231109 | 131300 | 10656520750 | 23850 | 23850 | 23850 | 23800 | 2575 |
| 374 | 20231109 | 131200 | 10595117100 | 23800 | 23800 | 23800 | 23800 | 728 |
| 375 | 20231109 | 131100 | 10577790700 | 23750 | 23800 | 23800 | 23750 | 1844 |
| 376 | 20231109 | 131000 | 10533964300 | 23800 | 23800 | 23800 | 23800 | 314 |
| 377 | 20231109 | 130900 | 10526491100 | 23800 | 23800 | 23850 | 23800 | 434 |
| 378 | 20231109 | 130800 | 10516151900 | 23800 | 23800 | 23850 | 23800 | 126 |
| 379 | 20231109 | 130700 | 10513152800 | 23800 | 23800 | 23850 | 23800 | 575 |
| 380 | 20231109 | 130600 | 10499467500 | 23850 | 23800 | 23850 | 23800 | 198 |
| 381 | 20231109 | 130500 | 10494754800 | 23800 | 23850 | 23850 | 23800 | 607 |
| 382 | 20231109 | 130400 | 10480305850 | 23850 | 23850 | 23850 | 23800 | 407 |
| 383 | 20231109 | 130300 | 10470608400 | 23850 | 23850 | 23850 | 23800 | 302 |
| 384 | 20231109 | 130200 | 10463415150 | 23850 | 23800 | 23850 | 23800 | 167 |
| 385 | 20231109 | 130100 | 10459432850 | 23850 | 23850 | 23850 | 23850 | 953 |
| 386 | 20231109 | 130000 | 10436703800 | 23850 | 23850 | 23850 | 23800 | 355 |
| 387 | 20231109 | 125900 | 10428246700 | 23850 | 23850 | 23850 | 23800 | 1152 |
| 388 | 20231109 | 125800 | 10400805800 | 23850 | 23850 | 23850 | 23800 | 466 |
| 389 | 20231109 | 125700 | 10389711300 | 23800 | 23800 | 23800 | 23800 | 345 |
| 390 | 20231109 | 125600 | 10381500300 | 23800 | 23800 | 23850 | 23800 | 137 |
| 391 | 20231109 | 125500 | 10378237400 | 23850 | 23850 | 23850 | 23800 | 2285 |
| 392 | 20231109 | 125400 | 10323851100 | 23850 | 23800 | 23850 | 23800 | 559 |
| 393 | 20231109 | 125300 | 10310539900 | 23850 | 23800 | 23850 | 23800 | 320 |
| 394 | 20231109 | 125200 | 10302913050 | 23800 | 23850 | 23900 | 23800 | 3739 |
| 395 | 20231109 | 125100 | 10213745700 | 23850 | 23900 | 23900 | 23850 | 206 |
| 396 | 20231109 | 125000 | 10208832200 | 23850 | 23850 | 23900 | 23850 | 249 |
| 397 | 20231109 | 124900 | 10202890450 | 23850 | 23850 | 23850 | 23850 | 56 |
| 398 | 20231109 | 124800 | 10201554850 | 23900 | 23850 | 23900 | 23850 | 214 |
| 399 | 20231109 | 124700 | 10196450050 | 23850 | 23850 | 23900 | 23850 | 345 |
| 400 | 20231109 | 124600 | 10188219000 | 23900 | 23850 | 23900 | 23850 | 145 |
| 401 | 20231109 | 124500 | 10184758650 | 23850 | 23850 | 23900 | 23850 | 492 |
| 402 | 20231109 | 124400 | 10173024400 | 23850 | 23900 | 23900 | 23850 | 448 |
| 403 | 20231109 | 124300 | 10162329300 | 23900 | 23900 | 23900 | 23900 | 245 |
| 404 | 20231109 | 124200 | 10156473800 | 23850 | 23900 | 23950 | 23850 | 442 |
| 405 | 20231109 | 124100 | 10145909700 | 23900 | 23900 | 23900 | 23900 | 394 |
| 406 | 20231109 | 124000 | 10136493100 | 23900 | 23900 | 23950 | 23900 | 138 |
| 407 | 20231109 | 123900 | 10133194850 | 23900 | 23900 | 23950 | 23900 | 565 |
| 408 | 20231109 | 123800 | 10119676200 | 23900 | 23900 | 23950 | 23900 | 333 |
| 409 | 20231109 | 123700 | 10111717250 | 23950 | 23950 | 23950 | 23900 | 69 |
| 410 | 20231109 | 123600 | 10110065100 | 23950 | 23950 | 23950 | 23900 | 441 |
| 411 | 20231109 | 123500 | 10099522600 | 23900 | 23950 | 23950 | 23900 | 611 |
| 412 | 20231109 | 123400 | 10084898350 | 23950 | 23950 | 23950 | 23950 | 23 |
| 413 | 20231109 | 123300 | 10084347500 | 23950 | 23950 | 24000 | 23950 | 506 |
| 414 | 20231109 | 123200 | 10072224700 | 23950 | 23950 | 24000 | 23950 | 564 |
| 415 | 20231109 | 123100 | 10058701650 | 23950 | 23950 | 24000 | 23950 | 321 |
| 416 | 20231109 | 123000 | 10051013450 | 23950 | 23900 | 23950 | 23900 | 306 |
| 417 | 20231109 | 122900 | 10043685950 | 23900 | 23900 | 23950 | 23900 | 238 |
| 418 | 20231109 | 122800 | 10037997600 | 23950 | 23950 | 23950 | 23900 | 266 |
| 419 | 20231109 | 122700 | 10031636400 | 23950 | 23950 | 23950 | 23900 | 1174 |
| 420 | 20231109 | 122600 | 10003571550 | 23950 | 23950 | 24000 | 23900 | 397 |
| 421 | 20231109 | 122500 | 9994062450 | 23950 | 23950 | 23950 | 23950 | 1410 |
| 422 | 20231109 | 122400 | 9960292950 | 23950 | 23950 | 23950 | 23950 | 570 |
| 423 | 20231109 | 122300 | 9946641450 | 23950 | 23950 | 23950 | 23950 | 203 |
| 424 | 20231109 | 122200 | 9941779600 | 23950 | 23950 | 24000 | 23950 | 204 |
| 425 | 20231109 | 122100 | 9936893550 | 24000 | 23950 | 24000 | 23950 | 210 |
| 426 | 20231109 | 122000 | 9931860550 | 23950 | 23950 | 24000 | 23900 | 1410 |
| 427 | 20231109 | 121900 | 9898035700 | 23950 | 23900 | 23950 | 23900 | 238 |
| 428 | 20231109 | 121800 | 9892344950 | 23950 | 23950 | 23950 | 23900 | 228 |
| 429 | 20231109 | 121700 | 9886884550 | 23900 | 23900 | 23950 | 23900 | 206 |
| 430 | 20231109 | 121600 | 9881960100 | 23950 | 23950 | 23950 | 23900 | 908 |
| 431 | 20231109 | 121500 | 9860239250 | 23900 | 23950 | 23950 | 23900 | 569 |
| 432 | 20231109 | 121400 | 9846613050 | 23950 | 24000 | 24000 | 23950 | 270 |
| 433 | 20231109 | 121300 | 9840134150 | 23950 | 23950 | 23950 | 23900 | 664 |
| 434 | 20231109 | 121200 | 9824241350 | 23900 | 23900 | 23950 | 23900 | 643 |
| 435 | 20231109 | 121100 | 9808868200 | 23900 | 23950 | 23950 | 23900 | 542 |
| 436 | 20231109 | 121000 | 9795900250 | 23950 | 23950 | 23950 | 23900 | 264 |
| 437 | 20231109 | 120900 | 9789586850 | 23950 | 24000 | 24000 | 23900 | 3603 |
| 438 | 20231109 | 120800 | 9703203500 | 24000 | 23950 | 24000 | 23950 | 1749 |
| 439 | 20231109 | 120700 | 9661233950 | 24000 | 23950 | 24000 | 23950 | 1460 |
| 440 | 20231109 | 120600 | 9626228800 | 23950 | 24000 | 24000 | 23950 | 208 |
| 441 | 20231109 | 120500 | 9621246700 | 24000 | 23950 | 24000 | 23950 | 368 |
| 442 | 20231109 | 120400 | 9612429800 | 23950 | 24000 | 24000 | 23950 | 885 |
| 443 | 20231109 | 120300 | 9591199400 | 23950 | 23950 | 23950 | 23950 | 427 |
| 444 | 20231109 | 120200 | 9580972750 | 23950 | 23950 | 23950 | 23950 | 225 |
| 445 | 20231109 | 120100 | 9575584000 | 23950 | 23900 | 23950 | 23900 | 775 |
| 446 | 20231109 | 120000 | 9557026650 | 23900 | 23900 | 23950 | 23850 | 1365 |
| 447 | 20231109 | 115900 | 9524392800 | 23950 | 23900 | 23950 | 23900 | 74 |
| 448 | 20231109 | 115800 | 9522622450 | 23900 | 23950 | 23950 | 23900 | 2008 |
| 449 | 20231109 | 115700 | 9474539850 | 23950 | 23950 | 24000 | 23950 | 421 |
| 450 | 20231109 | 115600 | 9464452450 | 24000 | 23950 | 24000 | 23950 | 391 |
| 451 | 20231109 | 115500 | 9455085600 | 23950 | 23950 | 24000 | 23950 | 191 |
| 452 | 20231109 | 115400 | 9450510850 | 23950 | 23950 | 23950 | 23900 | 1509 |
| 453 | 20231109 | 115300 | 9414379450 | 23950 | 23900 | 23950 | 23900 | 468 |
| 454 | 20231109 | 115200 | 9403181300 | 23900 | 23900 | 23950 | 23900 | 436 |
| 455 | 20231109 | 115100 | 9392760850 | 23900 | 23850 | 23900 | 23850 | 1183 |
| 456 | 20231109 | 115000 | 9364496350 | 23850 | 23900 | 23900 | 23850 | 516 |
| 457 | 20231109 | 114900 | 9352178500 | 23900 | 23850 | 23900 | 23850 | 205 |
| 458 | 20231109 | 114800 | 9347288350 | 23850 | 23850 | 23900 | 23850 | 2169 |
| 459 | 20231109 | 114700 | 9295557600 | 23850 | 23750 | 23850 | 23750 | 852 |
| 460 | 20231109 | 114600 | 9275271700 | 23750 | 23800 | 23800 | 23750 | 1554 |
| 461 | 20231109 | 114500 | 9238304550 | 23800 | 23850 | 23850 | 23800 | 3082 |
| 462 | 20231109 | 114400 | 9164951250 | 23850 | 23850 | 23850 | 23800 | 417 |
| 463 | 20231109 | 114300 | 9155017500 | 23850 | 23800 | 23850 | 23800 | 148 |
| 464 | 20231109 | 114200 | 9151492350 | 23800 | 23800 | 23850 | 23800 | 404 |
| 465 | 20231109 | 114100 | 9141876150 | 23800 | 23850 | 23850 | 23800 | 202 |
| 466 | 20231109 | 114000 | 9137068450 | 23850 | 23800 | 23850 | 23800 | 295 |
| 467 | 20231109 | 113900 | 9130033200 | 23800 | 23800 | 23850 | 23800 | 302 |
| 468 | 20231109 | 113800 | 9122839750 | 23800 | 23850 | 23850 | 23800 | 241 |
| 469 | 20231109 | 113700 | 9117101800 | 23850 | 23800 | 23850 | 23800 | 1438 |
| 470 | 20231109 | 113600 | 9082819750 | 23800 | 23800 | 23850 | 23800 | 207 |
| 471 | 20231109 | 113500 | 9077890000 | 23800 | 23800 | 23850 | 23750 | 1336 |
| 472 | 20231109 | 113400 | 9046098700 | 23750 | 23800 | 23800 | 23750 | 339 |
| 473 | 20231109 | 113300 | 9038041700 | 23750 | 23750 | 23800 | 23750 | 235 |
| 474 | 20231109 | 113200 | 9032455600 | 23750 | 23750 | 23750 | 23700 | 701 |
| 475 | 20231109 | 113100 | 9015816050 | 23750 | 23700 | 23750 | 23700 | 612 |
| 476 | 20231109 | 113000 | 9001300100 | 23700 | 23750 | 23750 | 23700 | 167 |
| 477 | 20231109 | 112900 | 8997334350 | 23750 | 23750 | 23750 | 23700 | 315 |
| 478 | 20231109 | 112800 | 8989862750 | 23750 | 23750 | 23800 | 23700 | 512 |
| 479 | 20231109 | 112700 | 8977714000 | 23750 | 23700 | 23750 | 23700 | 761 |
| 480 | 20231109 | 112600 | 8959640450 | 23700 | 23800 | 23800 | 23700 | 3388 |
| 481 | 20231109 | 112500 | 8879098650 | 23800 | 23850 | 23850 | 23800 | 250 |
| 482 | 20231109 | 112400 | 8873145650 | 23800 | 23800 | 23850 | 23800 | 289 |
| 483 | 20231109 | 112300 | 8866266950 | 23750 | 23800 | 23800 | 23750 | 3907 |
| 484 | 20231109 | 112200 | 8773297350 | 23750 | 23750 | 23800 | 23700 | 2905 |
| 485 | 20231109 | 112100 | 8704293250 | 23800 | 23750 | 23800 | 23750 | 802 |
| 486 | 20231109 | 112000 | 8685217350 | 23750 | 23700 | 23800 | 23700 | 2002 |
| 487 | 20231109 | 111900 | 8637671300 | 23700 | 23700 | 23750 | 23650 | 966 |
| 488 | 20231109 | 111800 | 8614795500 | 23700 | 23700 | 23700 | 23700 | 618 |
| 489 | 20231109 | 111700 | 8600148900 | 23700 | 23700 | 23750 | 23700 | 1043 |
| 490 | 20231109 | 111600 | 8575429650 | 23700 | 23700 | 23700 | 23650 | 747 |
| 491 | 20231109 | 111500 | 8557749450 | 23700 | 23650 | 23700 | 23650 | 443 |
| 492 | 20231109 | 111400 | 8547264250 | 23650 | 23650 | 23650 | 23650 | 103 |
| 493 | 20231109 | 111300 | 8544828300 | 23650 | 23700 | 23700 | 23600 | 1341 |
| 494 | 20231109 | 111200 | 8513110350 | 23650 | 23700 | 23700 | 23650 | 392 |
| 495 | 20231109 | 111100 | 8503834300 | 23650 | 23650 | 23700 | 23650 | 49 |
| 496 | 20231109 | 111000 | 8502675250 | 23650 | 23650 | 23700 | 23650 | 486 |
| 497 | 20231109 | 110900 | 8491181150 | 23650 | 23750 | 23750 | 23650 | 340 |
| 498 | 20231109 | 110800 | 8483139550 | 23700 | 23700 | 23700 | 23650 | 260 |
| 499 | 20231109 | 110700 | 8476981650 | 23700 | 23700 | 23700 | 23700 | 685 |
| 500 | 20231109 | 110600 | 8460747150 | 23700 | 23700 | 23700 | 23650 | 887 |
| 501 | 20231109 | 110500 | 8439726700 | 23650 | 23600 | 23700 | 23600 | 270 |
| 502 | 20231109 | 110400 | 8433342550 | 23700 | 23600 | 23700 | 23600 | 2453 |
| 503 | 20231109 | 110300 | 8375327650 | 23600 | 23600 | 23600 | 23600 | 363 |
| 504 | 20231109 | 110200 | 8366760850 | 23600 | 23550 | 23600 | 23550 | 1547 |
| 505 | 20231109 | 110100 | 8330271950 | 23550 | 23550 | 23600 | 23550 | 184 |
| 506 | 20231109 | 110000 | 8325936250 | 23550 | 23600 | 23600 | 23550 | 410 |
| 507 | 20231109 | 105900 | 8316275750 | 23600 | 23500 | 23600 | 23500 | 337 |
| 508 | 20231109 | 105800 | 8308351150 | 23550 | 23550 | 23600 | 23500 | 1722 |
| 509 | 20231109 | 105700 | 8267797050 | 23550 | 23550 | 23550 | 23550 | 1052 |
| 510 | 20231109 | 105600 | 8243022450 | 23550 | 23600 | 23650 | 23550 | 1129 |
| 511 | 20231109 | 105500 | 8216422400 | 23600 | 23650 | 23650 | 23550 | 5977 |
| 512 | 20231109 | 105400 | 8075196150 | 23650 | 23700 | 23700 | 23650 | 257 |
| 513 | 20231109 | 105300 | 8069116450 | 23700 | 23700 | 23700 | 23650 | 417 |
| 514 | 20231109 | 105200 | 8059244600 | 23650 | 23700 | 23700 | 23650 | 1352 |
| 515 | 20231109 | 105100 | 8027242850 | 23700 | 23650 | 23700 | 23650 | 960 |
| 516 | 20231109 | 105000 | 8004518900 | 23650 | 23650 | 23700 | 23650 | 356 |
| 517 | 20231109 | 104900 | 7996096650 | 23650 | 23750 | 23750 | 23650 | 1677 |
| 518 | 20231109 | 104800 | 7956359950 | 23750 | 23700 | 23750 | 23700 | 311 |
| 519 | 20231109 | 104700 | 7948983900 | 23700 | 23750 | 23750 | 23700 | 782 |
| 520 | 20231109 | 104600 | 7930432250 | 23750 | 23700 | 23750 | 23650 | 165 |
| 521 | 20231109 | 104500 | 7926520750 | 23650 | 23700 | 23750 | 23650 | 1990 |
| 522 | 20231109 | 104400 | 7879362600 | 23650 | 23650 | 23700 | 23650 | 1593 |
| 523 | 20231109 | 104300 | 7841626200 | 23700 | 23700 | 23700 | 23650 | 537 |
| 524 | 20231109 | 104200 | 7828914050 | 23650 | 23700 | 23700 | 23650 | 551 |
| 525 | 20231109 | 104100 | 7815858300 | 23650 | 23700 | 23700 | 23650 | 662 |
| 526 | 20231109 | 104000 | 7800179300 | 23650 | 23700 | 23700 | 23650 | 642 |
| 527 | 20231109 | 103900 | 7784979000 | 23700 | 23650 | 23750 | 23650 | 737 |
| 528 | 20231109 | 103800 | 7767510300 | 23650 | 23650 | 23750 | 23650 | 1220 |
| 529 | 20231109 | 103700 | 7738602600 | 23650 | 23700 | 23700 | 23650 | 333 |
| 530 | 20231109 | 103600 | 7730725600 | 23700 | 23650 | 23700 | 23650 | 231 |
| 531 | 20231109 | 103500 | 7725256000 | 23700 | 23750 | 23750 | 23650 | 1256 |
| 532 | 20231109 | 103400 | 7695492800 | 23700 | 23700 | 23750 | 23650 | 1845 |
| 533 | 20231109 | 103300 | 7651773750 | 23700 | 23650 | 23700 | 23600 | 2406 |
| 534 | 20231109 | 103200 | 7594814350 | 23600 | 23600 | 23600 | 23550 | 1016 |
| 535 | 20231109 | 103100 | 7570846300 | 23600 | 23600 | 23600 | 23550 | 488 |
| 536 | 20231109 | 103000 | 7559342400 | 23550 | 23600 | 23600 | 23550 | 1363 |
| 537 | 20231109 | 102900 | 7527192250 | 23600 | 23600 | 23600 | 23550 | 976 |
| 538 | 20231109 | 102800 | 7504198900 | 23550 | 23600 | 23600 | 23550 | 362 |
| 539 | 20231109 | 102700 | 7495665700 | 23600 | 23600 | 23600 | 23550 | 559 |
| 540 | 20231109 | 102600 | 7482486350 | 23550 | 23550 | 23600 | 23550 | 1534 |
| 541 | 20231109 | 102500 | 7446355150 | 23550 | 23500 | 23550 | 23500 | 1508 |
| 542 | 20231109 | 102400 | 7410914350 | 23550 | 23550 | 23550 | 23500 | 630 |
| 543 | 20231109 | 102300 | 7396090300 | 23550 | 23500 | 23550 | 23500 | 1110 |
| 544 | 20231109 | 102200 | 7369965250 | 23500 | 23500 | 23550 | 23500 | 1860 |
| 545 | 20231109 | 102100 | 7326253050 | 23450 | 23450 | 23450 | 23400 | 427 |
| 546 | 20231109 | 102000 | 7316249050 | 23450 | 23400 | 23500 | 23400 | 2848 |
| 547 | 20231109 | 101900 | 7249483850 | 23450 | 23350 | 23450 | 23350 | 450 |
| 548 | 20231109 | 101800 | 7238963350 | 23400 | 23400 | 23400 | 23350 | 1386 |
| 549 | 20231109 | 101700 | 7206546000 | 23400 | 23400 | 23500 | 23300 | 5167 |
| 550 | 20231109 | 101600 | 7085920350 | 23400 | 23400 | 23450 | 23400 | 1353 |
| 551 | 20231109 | 101500 | 7054260100 | 23400 | 23350 | 23400 | 23300 | 541 |
| 552 | 20231109 | 101400 | 7041620900 | 23300 | 23350 | 23400 | 23300 | 774 |
| 553 | 20231109 | 101300 | 7023542550 | 23400 | 23450 | 23450 | 23350 | 2895 |
| 554 | 20231109 | 101200 | 6955844350 | 23400 | 23400 | 23450 | 23350 | 2046 |
| 555 | 20231109 | 101100 | 6907952750 | 23400 | 23300 | 23450 | 23250 | 5975 |
| 556 | 20231109 | 101000 | 6768708650 | 23250 | 23300 | 23350 | 23200 | 7689 |
| 557 | 20231109 | 100900 | 6589668950 | 23200 | 23300 | 23350 | 23200 | 15534 |
| 558 | 20231109 | 100800 | 6228017950 | 23300 | 23300 | 23350 | 23300 | 5440 |
| 559 | 20231109 | 100700 | 6101238200 | 23300 | 23550 | 23550 | 23300 | 28425 |
| 560 | 20231109 | 100600 | 5435701100 | 23500 | 23550 | 23550 | 23500 | 2155 |
| 561 | 20231109 | 100500 | 5385006800 | 23500 | 23500 | 23550 | 23500 | 9407 |
| 562 | 20231109 | 100400 | 5163816750 | 23500 | 23550 | 23550 | 23500 | 833 |
| 563 | 20231109 | 100300 | 5144203600 | 23550 | 23550 | 23550 | 23500 | 1180 |
| 564 | 20231109 | 100200 | 5116431900 | 23550 | 23550 | 23550 | 23500 | 716 |
| 565 | 20231109 | 100100 | 5099582850 | 23550 | 23550 | 23550 | 23500 | 946 |
| 566 | 20231109 | 100000 | 5077348000 | 23500 | 23500 | 23550 | 23500 | 345 |
| 567 | 20231109 | 095900 | 5069235000 | 23500 | 23500 | 23550 | 23500 | 1098 |
| 568 | 20231109 | 095800 | 5043428700 | 23500 | 23500 | 23550 | 23500 | 2430 |
| 569 | 20231109 | 095700 | 4986310000 | 23500 | 23550 | 23550 | 23500 | 824 |
| 570 | 20231109 | 095600 | 4966931050 | 23550 | 23500 | 23550 | 23500 | 971 |
| 571 | 20231109 | 095500 | 4944097600 | 23550 | 23500 | 23550 | 23500 | 3659 |
| 572 | 20231109 | 095400 | 4858025150 | 23550 | 23600 | 23600 | 23500 | 6219 |
| 573 | 20231109 | 095300 | 4711569550 | 23550 | 23600 | 23600 | 23550 | 961 |
| 574 | 20231109 | 095200 | 4688919100 | 23600 | 23550 | 23600 | 23550 | 691 |
| 575 | 20231109 | 095100 | 4672612900 | 23550 | 23600 | 23600 | 23550 | 849 |
| 576 | 20231109 | 095000 | 4652586750 | 23600 | 23600 | 23650 | 23600 | 626 |
| 577 | 20231109 | 094900 | 4637812500 | 23600 | 23650 | 23650 | 23600 | 1253 |
| 578 | 20231109 | 094800 | 4608229600 | 23650 | 23600 | 23650 | 23600 | 761 |
| 579 | 20231109 | 094700 | 4590234850 | 23600 | 23550 | 23600 | 23550 | 2087 |
| 580 | 20231109 | 094600 | 4541038850 | 23600 | 23650 | 23650 | 23550 | 669 |
| 581 | 20231109 | 094500 | 4525240400 | 23650 | 23700 | 23750 | 23550 | 3765 |
| 582 | 20231109 | 094400 | 4436231550 | 23700 | 23650 | 23700 | 23600 | 1877 |
| 583 | 20231109 | 094300 | 4391787650 | 23650 | 23500 | 23650 | 23500 | 8022 |
| 584 | 20231109 | 094200 | 4202787550 | 23500 | 23500 | 23550 | 23450 | 6410 |
| 585 | 20231109 | 094100 | 4052165850 | 23500 | 23550 | 23600 | 23500 | 8107 |
| 586 | 20231109 | 094000 | 3861483450 | 23550 | 23600 | 23650 | 23550 | 3088 |
| 587 | 20231109 | 093900 | 3788606450 | 23650 | 23650 | 23700 | 23600 | 1363 |
| 588 | 20231109 | 093800 | 3756366450 | 23650 | 23750 | 23800 | 23650 | 2057 |
| 589 | 20231109 | 093700 | 3707607900 | 23750 | 23700 | 23750 | 23700 | 1278 |
| 590 | 20231109 | 093600 | 3677265550 | 23700 | 23600 | 23700 | 23600 | 2614 |
| 591 | 20231109 | 093500 | 3615438750 | 23600 | 23650 | 23650 | 23550 | 1990 |
| 592 | 20231109 | 093400 | 3568474500 | 23600 | 23600 | 23650 | 23600 | 997 |
| 593 | 20231109 | 093300 | 3544919250 | 23650 | 23600 | 23650 | 23500 | 9414 |
| 594 | 20231109 | 093200 | 3323191050 | 23650 | 23750 | 23800 | 23550 | 11898 |
| 595 | 20231109 | 093100 | 3041575650 | 23750 | 23800 | 23850 | 23750 | 1610 |
| 596 | 20231109 | 093000 | 3003237900 | 23800 | 23800 | 23800 | 23750 | 653 |
| 597 | 20231109 | 092900 | 2987702350 | 23800 | 23650 | 23800 | 23650 | 2403 |
| 598 | 20231109 | 092800 | 2930754300 | 23700 | 23650 | 23700 | 23600 | 2864 |
| 599 | 20231109 | 092700 | 2862994000 | 23650 | 23650 | 23700 | 23600 | 4128 |
| 600 | 20231109 | 092600 | 2765345900 | 23650 | 23700 | 23750 | 23650 | 4276 |
| 601 | 20231109 | 092500 | 2664036300 | 23800 | 23900 | 23900 | 23700 | 10585 |
| 602 | 20231109 | 092400 | 2412093600 | 23900 | 23900 | 23900 | 23850 | 2266 |
| 603 | 20231109 | 092300 | 2358018500 | 23850 | 23900 | 23950 | 23850 | 3227 |
| 604 | 20231109 | 092200 | 2280822750 | 23950 | 24000 | 24050 | 23850 | 6987 |
| 605 | 20231109 | 092100 | 2113389600 | 24000 | 24100 | 24150 | 24000 | 3257 |
| 606 | 20231109 | 092000 | 2035022900 | 24150 | 24000 | 24150 | 24000 | 3768 |
| 607 | 20231109 | 091900 | 1944252850 | 24050 | 24000 | 24050 | 23950 | 2008 |
| 608 | 20231109 | 091800 | 1896057500 | 23950 | 23950 | 24000 | 23950 | 1540 |
| 609 | 20231109 | 091700 | 1859114750 | 24000 | 23900 | 24000 | 23900 | 780 |
| 610 | 20231109 | 091600 | 1840433200 | 23900 | 23850 | 23950 | 23850 | 1839 |
| 611 | 20231109 | 091500 | 1796489750 | 23900 | 23900 | 23900 | 23850 | 612 |
| 612 | 20231109 | 091400 | 1781878600 | 23900 | 23850 | 23900 | 23850 | 1560 |
| 613 | 20231109 | 091300 | 1744672100 | 23850 | 23900 | 23950 | 23850 | 626 |
| 614 | 20231109 | 091200 | 1729712300 | 23950 | 23950 | 24000 | 23850 | 1085 |
| 615 | 20231109 | 091100 | 1703781350 | 23950 | 23950 | 23950 | 23900 | 980 |
| 616 | 20231109 | 091000 | 1680315450 | 23900 | 23900 | 23900 | 23800 | 6307 |
| 617 | 20231109 | 090900 | 1529619100 | 23900 | 23850 | 23900 | 23800 | 1692 |
| 618 | 20231109 | 090800 | 1489226200 | 23850 | 23850 | 23900 | 23800 | 3457 |
| 619 | 20231109 | 090700 | 1406715550 | 23900 | 23900 | 23950 | 23850 | 3085 |
| 620 | 20231109 | 090600 | 1332969800 | 23900 | 23750 | 23950 | 23750 | 3919 |
| 621 | 20231109 | 090500 | 1239395550 | 23750 | 23850 | 23900 | 23600 | 9503 |
| 622 | 20231109 | 090400 | 1013733600 | 23850 | 24100 | 24100 | 23800 | 12247 |
| 623 | 20231109 | 090300 | 720283850 | 24100 | 24050 | 24150 | 24050 | 3860 |
| 624 | 20231109 | 090200 | 627210450 | 24000 | 24200 | 24200 | 23950 | 3478 |
| 625 | 20231109 | 090100 | 543596550 | 24150 | 23950 | 24150 | 23750 | 7118 |
| 626 | 20231109 | 090000 | 373347800 | 24000 | 23350 | 24200 | 23350 | 15758 |