32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 3 | 20231114 | 184800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20231114 | 184700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20231114 | 184600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20231114 | 184500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20231114 | 184400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20231114 | 184300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20231114 | 184200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20231114 | 184100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20231114 | 184000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20231114 | 183900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20231114 | 183800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20231114 | 183700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20231114 | 183600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20231114 | 183500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20231114 | 183400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20231114 | 183300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20231114 | 183200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20231114 | 183100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20231114 | 183000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20231114 | 182900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20231114 | 182800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20231114 | 182700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20231114 | 182600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20231114 | 182500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20231114 | 182400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20231114 | 182300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20231114 | 182200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20231114 | 182100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20231114 | 182000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20231114 | 181900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 33 | 20231114 | 181800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20231114 | 181700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20231114 | 181600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20231114 | 181500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20231114 | 181400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20231114 | 181300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20231114 | 181200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20231114 | 181100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20231114 | 181000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20231114 | 180900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20231114 | 180800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20231114 | 180700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20231114 | 180600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20231114 | 180500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20231114 | 180400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20231114 | 180300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20231114 | 180200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20231114 | 180100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20231114 | 180000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20231114 | 175900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20231114 | 175800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20231114 | 175700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20231114 | 175600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20231114 | 175500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20231114 | 175400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20231114 | 175300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20231114 | 175200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20231114 | 175100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20231114 | 175000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20231114 | 174900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 63 | 20231114 | 174800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20231114 | 174700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20231114 | 174600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20231114 | 174500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20231114 | 174400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20231114 | 174300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20231114 | 174200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20231114 | 174100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20231114 | 174000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20231114 | 173900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20231114 | 173800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20231114 | 173700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20231114 | 173600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20231114 | 173500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20231114 | 173400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20231114 | 173300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20231114 | 173200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20231114 | 173100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20231114 | 173000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20231114 | 172900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20231114 | 172800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20231114 | 172700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20231114 | 172600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20231114 | 172500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20231114 | 172400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20231114 | 172300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20231114 | 172200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20231114 | 172100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20231114 | 172000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20231114 | 171900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 93 | 20231114 | 171800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20231114 | 171700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20231114 | 171600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20231114 | 171500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20231114 | 171400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20231114 | 171300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20231114 | 171200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20231114 | 171100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20231114 | 171000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20231114 | 170900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20231114 | 170800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20231114 | 170700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20231114 | 170600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20231114 | 170500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20231114 | 170400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20231114 | 170300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20231114 | 170200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20231114 | 170100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20231114 | 170000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20231114 | 165900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20231114 | 165800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20231114 | 165700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20231114 | 165600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20231114 | 165500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20231114 | 165400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20231114 | 165300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20231114 | 165200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20231114 | 165100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20231114 | 165000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20231114 | 164900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 123 | 20231114 | 164800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20231114 | 164700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20231114 | 164600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20231114 | 164500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20231114 | 164400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20231114 | 164300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20231114 | 164200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20231114 | 164100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20231114 | 164000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20231114 | 163900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20231114 | 163800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20231114 | 163700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20231114 | 163600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20231114 | 163500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20231114 | 163400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20231114 | 163300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20231114 | 163200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20231114 | 163100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20231114 | 163000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20231114 | 162900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20231114 | 162800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20231114 | 162700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20231114 | 162600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20231114 | 162500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20231114 | 162400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20231114 | 162300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20231114 | 162200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20231114 | 162100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20231114 | 162000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20231114 | 161900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 153 | 20231114 | 161800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20231114 | 161700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20231114 | 161600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20231114 | 161500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20231114 | 161400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20231114 | 161300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20231114 | 161200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20231114 | 161100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20231114 | 161000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20231114 | 160900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20231114 | 160800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20231114 | 160700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20231114 | 160600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20231114 | 160500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20231114 | 160400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20231114 | 160300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20231114 | 160200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20231114 | 160100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20231114 | 160000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20231114 | 155900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20231114 | 155800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20231114 | 155700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20231114 | 155600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20231114 | 155500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20231114 | 155400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20231114 | 155300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20231114 | 155200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20231114 | 155100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20231114 | 155000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20231114 | 154900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 183 | 20231114 | 154800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20231114 | 154700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20231114 | 154600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20231114 | 154500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20231114 | 154400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20231114 | 154300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20231114 | 154200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20231114 | 154100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20231114 | 154000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20231114 | 153900 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20231114 | 153800 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20231114 | 153700 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20231114 | 153600 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20231114 | 153500 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20231114 | 153400 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20231114 | 153300 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20231114 | 153200 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20231114 | 153100 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20231114 | 153000 | 38877365500 | 26900 | 26900 | 26900 | 26900 | 22902 |
| 202 | 20231114 | 152900 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20231114 | 152800 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20231114 | 152700 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20231114 | 152600 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20231114 | 152500 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20231114 | 152400 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20231114 | 152300 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20231114 | 152200 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20231114 | 152100 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20231114 | 152000 | 38261301700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20231114 | 151900 | 38261301700 | 26900 | 26850 | 26900 | 26850 | 5301 |
| 213 | 20231114 | 151800 | 38118857000 | 26850 | 26850 | 26900 | 26850 | 2880 |
| 214 | 20231114 | 151700 | 38041511600 | 26900 | 26900 | 26950 | 26800 | 5349 |
| 215 | 20231114 | 151600 | 37897769750 | 26950 | 26950 | 26950 | 26900 | 5341 |
| 216 | 20231114 | 151500 | 37754081550 | 26950 | 26900 | 26950 | 26900 | 799 |
| 217 | 20231114 | 151400 | 37732574600 | 26900 | 26900 | 26950 | 26900 | 618 |
| 218 | 20231114 | 151300 | 37715931750 | 26900 | 26950 | 27000 | 26900 | 2017 |
| 219 | 20231114 | 151200 | 37661566650 | 26950 | 26900 | 27000 | 26900 | 7875 |
| 220 | 20231114 | 151100 | 37449300900 | 26900 | 26900 | 26950 | 26850 | 10733 |
| 221 | 20231114 | 151000 | 37160555600 | 26900 | 26850 | 26900 | 26850 | 230 |
| 222 | 20231114 | 150900 | 37154372950 | 26850 | 26900 | 26900 | 26850 | 1474 |
| 223 | 20231114 | 150800 | 37114766200 | 26900 | 26850 | 26900 | 26850 | 1592 |
| 224 | 20231114 | 150700 | 37072006550 | 26900 | 26850 | 26900 | 26850 | 3894 |
| 225 | 20231114 | 150600 | 36967416950 | 26850 | 26900 | 26900 | 26850 | 854 |
| 226 | 20231114 | 150500 | 36944453200 | 26900 | 26850 | 26900 | 26800 | 3259 |
| 227 | 20231114 | 150400 | 36856893500 | 26850 | 26800 | 26850 | 26800 | 1166 |
| 228 | 20231114 | 150300 | 36825612200 | 26850 | 26850 | 26850 | 26800 | 1053 |
| 229 | 20231114 | 150200 | 36797378450 | 26850 | 26850 | 26850 | 26800 | 7501 |
| 230 | 20231114 | 150100 | 36596094350 | 26850 | 26800 | 26850 | 26800 | 6824 |
| 231 | 20231114 | 150000 | 36413175000 | 26800 | 26800 | 26850 | 26750 | 5207 |
| 232 | 20231114 | 145900 | 36273610650 | 26850 | 26800 | 26850 | 26750 | 1795 |
| 233 | 20231114 | 145800 | 36225474050 | 26800 | 26750 | 26850 | 26750 | 2704 |
| 234 | 20231114 | 145700 | 36153021850 | 26750 | 26800 | 26800 | 26750 | 1324 |
| 235 | 20231114 | 145600 | 36117601550 | 26800 | 26800 | 26800 | 26750 | 853 |
| 236 | 20231114 | 145500 | 36094746550 | 26800 | 26800 | 26800 | 26800 | 724 |
| 237 | 20231114 | 145400 | 36075343350 | 26800 | 26800 | 26850 | 26750 | 1599 |
| 238 | 20231114 | 145300 | 36032499800 | 26850 | 26800 | 26850 | 26750 | 4399 |
| 239 | 20231114 | 145200 | 35914600450 | 26800 | 26700 | 26800 | 26700 | 2953 |
| 240 | 20231114 | 145100 | 35835614150 | 26750 | 26650 | 26750 | 26650 | 2170 |
| 241 | 20231114 | 145000 | 35777673400 | 26700 | 26750 | 26750 | 26700 | 4476 |
| 242 | 20231114 | 144900 | 35658161600 | 26750 | 26750 | 26750 | 26700 | 114 |
| 243 | 20231114 | 144800 | 35655114650 | 26700 | 26750 | 26750 | 26700 | 837 |
| 244 | 20231114 | 144700 | 35632744000 | 26750 | 26750 | 26800 | 26700 | 1678 |
| 245 | 20231114 | 144600 | 35587858450 | 26750 | 26750 | 26750 | 26750 | 801 |
| 246 | 20231114 | 144500 | 35566431700 | 26800 | 26700 | 26800 | 26700 | 3367 |
| 247 | 20231114 | 144400 | 35476466750 | 26750 | 26750 | 26750 | 26700 | 1730 |
| 248 | 20231114 | 144300 | 35430274500 | 26750 | 26750 | 26800 | 26700 | 1982 |
| 249 | 20231114 | 144200 | 35377265000 | 26750 | 26750 | 26800 | 26750 | 453 |
| 250 | 20231114 | 144100 | 35365144400 | 26800 | 26750 | 26800 | 26750 | 561 |
| 251 | 20231114 | 144000 | 35350118350 | 26750 | 26700 | 26800 | 26700 | 645 |
| 252 | 20231114 | 143900 | 35332873600 | 26700 | 26750 | 26800 | 26700 | 546 |
| 253 | 20231114 | 143800 | 35318270150 | 26750 | 26750 | 26800 | 26750 | 1556 |
| 254 | 20231114 | 143700 | 35276646900 | 26750 | 26750 | 26750 | 26700 | 3009 |
| 255 | 20231114 | 143600 | 35196170800 | 26750 | 26750 | 26800 | 26750 | 1789 |
| 256 | 20231114 | 143500 | 35148307550 | 26800 | 26800 | 26800 | 26750 | 273 |
| 257 | 20231114 | 143400 | 35140993450 | 26850 | 26750 | 26850 | 26750 | 4873 |
| 258 | 20231114 | 143300 | 35010424300 | 26750 | 26800 | 26800 | 26750 | 540 |
| 259 | 20231114 | 143200 | 34995977450 | 26800 | 26800 | 26800 | 26700 | 162 |
| 260 | 20231114 | 143100 | 34991643550 | 26800 | 26750 | 26800 | 26700 | 2431 |
| 261 | 20231114 | 143000 | 34926705100 | 26750 | 26750 | 26750 | 26750 | 1025 |
| 262 | 20231114 | 142900 | 34899286350 | 26750 | 26800 | 26800 | 26750 | 18 |
| 263 | 20231114 | 142800 | 34898804000 | 26800 | 26750 | 26800 | 26750 | 791 |
| 264 | 20231114 | 142700 | 34877643700 | 26750 | 26800 | 26800 | 26750 | 306 |
| 265 | 20231114 | 142600 | 34869454850 | 26800 | 26800 | 26850 | 26800 | 744 |
| 266 | 20231114 | 142500 | 34849510550 | 26850 | 26900 | 26900 | 26800 | 6917 |
| 267 | 20231114 | 142400 | 34663797250 | 26900 | 26850 | 26900 | 26850 | 322 |
| 268 | 20231114 | 142300 | 34655135950 | 26900 | 26900 | 26900 | 26850 | 439 |
| 269 | 20231114 | 142200 | 34643334550 | 26900 | 26900 | 26900 | 26850 | 804 |
| 270 | 20231114 | 142100 | 34621726150 | 26850 | 26900 | 26900 | 26850 | 773 |
| 271 | 20231114 | 142000 | 34600937450 | 26850 | 26900 | 26950 | 26850 | 3938 |
| 272 | 20231114 | 141900 | 34494996650 | 26900 | 26900 | 26900 | 26850 | 1934 |
| 273 | 20231114 | 141800 | 34443003900 | 26850 | 26900 | 26900 | 26850 | 645 |
| 274 | 20231114 | 141700 | 34425655950 | 26850 | 26900 | 26900 | 26850 | 948 |
| 275 | 20231114 | 141600 | 34400162900 | 26900 | 26900 | 26900 | 26850 | 2569 |
| 276 | 20231114 | 141500 | 34331086350 | 26900 | 26800 | 26900 | 26750 | 3841 |
| 277 | 20231114 | 141400 | 34228065350 | 26750 | 26750 | 26800 | 26750 | 377 |
| 278 | 20231114 | 141300 | 34217974700 | 26750 | 26800 | 26800 | 26750 | 2469 |
| 279 | 20231114 | 141200 | 34151915500 | 26800 | 26800 | 26850 | 26800 | 1893 |
| 280 | 20231114 | 141100 | 34101182750 | 26800 | 26850 | 26850 | 26800 | 357 |
| 281 | 20231114 | 141000 | 34091610200 | 26850 | 26800 | 26850 | 26800 | 3204 |
| 282 | 20231114 | 140900 | 34005717600 | 26800 | 26800 | 26800 | 26750 | 378 |
| 283 | 20231114 | 140800 | 33995588400 | 26800 | 26750 | 26800 | 26750 | 1205 |
| 284 | 20231114 | 140700 | 33963298800 | 26750 | 26800 | 26800 | 26700 | 2070 |
| 285 | 20231114 | 140600 | 33907850550 | 26750 | 26800 | 26800 | 26700 | 4423 |
| 286 | 20231114 | 140500 | 33789539750 | 26800 | 26800 | 26800 | 26750 | 148 |
| 287 | 20231114 | 140400 | 33785577400 | 26800 | 26800 | 26800 | 26750 | 273 |
| 288 | 20231114 | 140300 | 33778261600 | 26750 | 26750 | 26750 | 26700 | 821 |
| 289 | 20231114 | 140200 | 33756299900 | 26750 | 26750 | 26750 | 26700 | 1187 |
| 290 | 20231114 | 140100 | 33724548000 | 26800 | 26750 | 26800 | 26750 | 2903 |
| 291 | 20231114 | 140000 | 33646882700 | 26750 | 26750 | 26750 | 26700 | 767 |
| 292 | 20231114 | 135900 | 33626373250 | 26750 | 26700 | 26750 | 26700 | 566 |
| 293 | 20231114 | 135800 | 33611252250 | 26700 | 26700 | 26700 | 26700 | 1047 |
| 294 | 20231114 | 135700 | 33583297350 | 26700 | 26750 | 26750 | 26700 | 957 |
| 295 | 20231114 | 135600 | 33557741950 | 26700 | 26700 | 26750 | 26650 | 541 |
| 296 | 20231114 | 135500 | 33543309550 | 26700 | 26650 | 26700 | 26650 | 2429 |
| 297 | 20231114 | 135400 | 33478549550 | 26700 | 26750 | 26750 | 26700 | 1170 |
| 298 | 20231114 | 135300 | 33447293050 | 26750 | 26650 | 26750 | 26600 | 4353 |
| 299 | 20231114 | 135200 | 33331162400 | 26650 | 26600 | 26650 | 26600 | 720 |
| 300 | 20231114 | 135100 | 33311979750 | 26600 | 26650 | 26650 | 26600 | 310 |
| 301 | 20231114 | 135000 | 33303726350 | 26650 | 26600 | 26650 | 26600 | 442 |
| 302 | 20231114 | 134900 | 33291960600 | 26600 | 26650 | 26700 | 26600 | 621 |
| 303 | 20231114 | 134800 | 33275425550 | 26650 | 26650 | 26700 | 26600 | 427 |
| 304 | 20231114 | 134700 | 33264043000 | 26650 | 26650 | 26700 | 26650 | 718 |
| 305 | 20231114 | 134600 | 33244889800 | 26650 | 26700 | 26700 | 26650 | 2020 |
| 306 | 20231114 | 134500 | 33191046900 | 26650 | 26650 | 26700 | 26600 | 6536 |
| 307 | 20231114 | 134400 | 33017070550 | 26650 | 26700 | 26700 | 26650 | 462 |
| 308 | 20231114 | 134300 | 33004756150 | 26700 | 26700 | 26700 | 26650 | 638 |
| 309 | 20231114 | 134200 | 32987745000 | 26650 | 26700 | 26700 | 26650 | 458 |
| 310 | 20231114 | 134100 | 32975537550 | 26700 | 26700 | 26700 | 26650 | 162 |
| 311 | 20231114 | 134000 | 32971213550 | 26650 | 26600 | 26700 | 26600 | 2116 |
| 312 | 20231114 | 133900 | 32914848700 | 26600 | 26600 | 26650 | 26600 | 1281 |
| 313 | 20231114 | 133800 | 32880774000 | 26600 | 26650 | 26650 | 26600 | 1520 |
| 314 | 20231114 | 133700 | 32840341600 | 26650 | 26650 | 26650 | 26600 | 1263 |
| 315 | 20231114 | 133600 | 32806731000 | 26650 | 26700 | 26700 | 26650 | 2002 |
| 316 | 20231114 | 133500 | 32753368000 | 26650 | 26650 | 26750 | 26600 | 4146 |
| 317 | 20231114 | 133400 | 32642871800 | 26600 | 26550 | 26650 | 26500 | 8923 |
| 318 | 20231114 | 133300 | 32405748000 | 26600 | 26600 | 26650 | 26550 | 6998 |
| 319 | 20231114 | 133200 | 32219616150 | 26600 | 26650 | 26650 | 26600 | 2575 |
| 320 | 20231114 | 133100 | 32151067100 | 26650 | 26700 | 26700 | 26650 | 4527 |
| 321 | 20231114 | 133000 | 32030421900 | 26700 | 26700 | 26750 | 26650 | 3435 |
| 322 | 20231114 | 132900 | 31938745050 | 26700 | 26700 | 26750 | 26700 | 381 |
| 323 | 20231114 | 132800 | 31928555100 | 26750 | 26750 | 26800 | 26700 | 3160 |
| 324 | 20231114 | 132700 | 31844030850 | 26750 | 26750 | 26800 | 26650 | 9485 |
| 325 | 20231114 | 132600 | 31590540600 | 26750 | 26800 | 26850 | 26750 | 2053 |
| 326 | 20231114 | 132500 | 31535547800 | 26850 | 26800 | 26850 | 26800 | 1408 |
| 327 | 20231114 | 132400 | 31497808750 | 26800 | 26800 | 26800 | 26800 | 2636 |
| 328 | 20231114 | 132300 | 31427163950 | 26800 | 26800 | 26850 | 26800 | 917 |
| 329 | 20231114 | 132200 | 31402588200 | 26800 | 26800 | 26850 | 26800 | 1645 |
| 330 | 20231114 | 132100 | 31358482500 | 26800 | 26900 | 26900 | 26800 | 4191 |
| 331 | 20231114 | 132000 | 31246013000 | 26900 | 26900 | 26900 | 26900 | 3025 |
| 332 | 20231114 | 131900 | 31164640500 | 26900 | 26900 | 26950 | 26900 | 2689 |
| 333 | 20231114 | 131800 | 31092210600 | 26950 | 26900 | 26950 | 26900 | 82 |
| 334 | 20231114 | 131700 | 31090004250 | 26900 | 26950 | 26950 | 26900 | 254 |
| 335 | 20231114 | 131600 | 31083170200 | 26950 | 26900 | 26950 | 26900 | 514 |
| 336 | 20231114 | 131500 | 31069343450 | 26900 | 26900 | 26950 | 26900 | 933 |
| 337 | 20231114 | 131400 | 31044207750 | 26950 | 26900 | 26950 | 26900 | 3176 |
| 338 | 20231114 | 131300 | 30958711650 | 26950 | 26950 | 27000 | 26950 | 6964 |
| 339 | 20231114 | 131200 | 30770908550 | 26900 | 26950 | 26950 | 26900 | 568 |
| 340 | 20231114 | 131100 | 30755608150 | 26950 | 27000 | 27000 | 26950 | 867 |
| 341 | 20231114 | 131000 | 30732240000 | 27000 | 27000 | 27050 | 26950 | 1025 |
| 342 | 20231114 | 130900 | 30704565900 | 27000 | 27050 | 27050 | 27000 | 299 |
| 343 | 20231114 | 130800 | 30696478500 | 27050 | 27100 | 27100 | 27000 | 4222 |
| 344 | 20231114 | 130700 | 30582156350 | 27100 | 26950 | 27100 | 26900 | 13849 |
| 345 | 20231114 | 130600 | 30207221100 | 26950 | 27000 | 27000 | 26950 | 1832 |
| 346 | 20231114 | 130500 | 30157818100 | 27000 | 27000 | 27000 | 26950 | 1500 |
| 347 | 20231114 | 130400 | 30117321700 | 27000 | 27050 | 27050 | 26950 | 1819 |
| 348 | 20231114 | 130300 | 30068212300 | 27000 | 27050 | 27050 | 27000 | 911 |
| 349 | 20231114 | 130200 | 30043599850 | 27000 | 27100 | 27100 | 27000 | 2077 |
| 350 | 20231114 | 130100 | 29987420400 | 27100 | 27050 | 27100 | 27050 | 1408 |
| 351 | 20231114 | 130000 | 29949296450 | 27100 | 26900 | 27100 | 26850 | 15172 |
| 352 | 20231114 | 125900 | 29539719400 | 26900 | 26900 | 26950 | 26850 | 3698 |
| 353 | 20231114 | 125800 | 29440285750 | 26850 | 26850 | 26900 | 26850 | 346 |
| 354 | 20231114 | 125700 | 29430993450 | 26850 | 26900 | 26900 | 26850 | 672 |
| 355 | 20231114 | 125600 | 29412943650 | 26900 | 26900 | 26900 | 26850 | 420 |
| 356 | 20231114 | 125500 | 29401659250 | 26850 | 26900 | 26900 | 26850 | 1630 |
| 357 | 20231114 | 125400 | 29357865900 | 26850 | 26850 | 26900 | 26850 | 87 |
| 358 | 20231114 | 125300 | 29355526650 | 26850 | 26850 | 26900 | 26850 | 1355 |
| 359 | 20231114 | 125200 | 29319140400 | 26900 | 26950 | 26950 | 26850 | 2794 |
| 360 | 20231114 | 125100 | 29243980350 | 26900 | 26900 | 26950 | 26850 | 1055 |
| 361 | 20231114 | 125000 | 29215623700 | 26900 | 26900 | 26950 | 26900 | 489 |
| 362 | 20231114 | 124900 | 29202463850 | 26900 | 26900 | 26950 | 26900 | 2144 |
| 363 | 20231114 | 124800 | 29144778600 | 26950 | 26950 | 26950 | 26900 | 232 |
| 364 | 20231114 | 124700 | 29138533100 | 26950 | 26950 | 27000 | 26950 | 2007 |
| 365 | 20231114 | 124600 | 29084439850 | 26950 | 26950 | 27000 | 26950 | 2829 |
| 366 | 20231114 | 124500 | 29008107550 | 27000 | 26950 | 27000 | 26900 | 3140 |
| 367 | 20231114 | 124400 | 28923481850 | 26950 | 26900 | 26950 | 26900 | 667 |
| 368 | 20231114 | 124300 | 28905535550 | 26950 | 26900 | 26950 | 26900 | 605 |
| 369 | 20231114 | 124200 | 28889260300 | 26900 | 26950 | 26950 | 26850 | 648 |
| 370 | 20231114 | 124100 | 28871822500 | 26950 | 26900 | 26950 | 26900 | 493 |
| 371 | 20231114 | 124000 | 28858559250 | 26950 | 26950 | 26950 | 26900 | 351 |
| 372 | 20231114 | 123900 | 28849112650 | 26950 | 26950 | 26950 | 26900 | 549 |
| 373 | 20231114 | 123800 | 28834339500 | 26900 | 26900 | 26950 | 26900 | 273 |
| 374 | 20231114 | 123700 | 28826995700 | 26950 | 26900 | 26950 | 26850 | 1276 |
| 375 | 20231114 | 123600 | 28792672050 | 26850 | 26900 | 26950 | 26850 | 537 |
| 376 | 20231114 | 123500 | 28778232200 | 26950 | 26950 | 26950 | 26900 | 241 |
| 377 | 20231114 | 123400 | 28771743000 | 26950 | 26900 | 26950 | 26850 | 537 |
| 378 | 20231114 | 123300 | 28757318150 | 26900 | 26950 | 26950 | 26850 | 243 |
| 379 | 20231114 | 123200 | 28750783900 | 26900 | 26900 | 26950 | 26850 | 1061 |
| 380 | 20231114 | 123100 | 28722265950 | 26900 | 26950 | 26950 | 26850 | 697 |
| 381 | 20231114 | 123000 | 28703516300 | 26950 | 26950 | 27000 | 26950 | 1799 |
| 382 | 20231114 | 122900 | 28655032150 | 26950 | 27000 | 27000 | 26950 | 735 |
| 383 | 20231114 | 122800 | 28635220150 | 26950 | 26950 | 27000 | 26950 | 1327 |
| 384 | 20231114 | 122700 | 28599450550 | 26950 | 26950 | 27000 | 26950 | 688 |
| 385 | 20231114 | 122600 | 28580906700 | 26900 | 26950 | 26950 | 26900 | 314 |
| 386 | 20231114 | 122500 | 28572449050 | 26950 | 26850 | 26950 | 26850 | 2785 |
| 387 | 20231114 | 122400 | 28497616750 | 26850 | 26900 | 26900 | 26850 | 663 |
| 388 | 20231114 | 122300 | 28479813000 | 26900 | 26850 | 26900 | 26850 | 448 |
| 389 | 20231114 | 122200 | 28467782500 | 26900 | 26900 | 26900 | 26850 | 2589 |
| 390 | 20231114 | 122100 | 28398165550 | 26850 | 26900 | 26900 | 26850 | 373 |
| 391 | 20231114 | 122000 | 28388135800 | 26850 | 26800 | 26900 | 26800 | 1147 |
| 392 | 20231114 | 121900 | 28357310400 | 26850 | 26800 | 26900 | 26800 | 3022 |
| 393 | 20231114 | 121800 | 28276175550 | 26850 | 26850 | 26850 | 26750 | 326 |
| 394 | 20231114 | 121700 | 28267436850 | 26850 | 26750 | 26850 | 26750 | 2517 |
| 395 | 20231114 | 121600 | 28200005950 | 26800 | 26800 | 26800 | 26750 | 4015 |
| 396 | 20231114 | 121500 | 28092600300 | 26750 | 26800 | 26800 | 26750 | 2533 |
| 397 | 20231114 | 121400 | 28024750300 | 26800 | 26850 | 26850 | 26800 | 3010 |
| 398 | 20231114 | 121300 | 27944079350 | 26800 | 26900 | 26900 | 26800 | 1617 |
| 399 | 20231114 | 121200 | 27900678300 | 26850 | 26850 | 26900 | 26850 | 725 |
| 400 | 20231114 | 121100 | 27881208000 | 26850 | 26900 | 26900 | 26850 | 1482 |
| 401 | 20231114 | 121000 | 27841414300 | 26850 | 26900 | 26900 | 26800 | 1197 |
| 402 | 20231114 | 120900 | 27809274050 | 26850 | 26900 | 26900 | 26850 | 1800 |
| 403 | 20231114 | 120800 | 27760939350 | 26900 | 26900 | 26950 | 26900 | 1340 |
| 404 | 20231114 | 120700 | 27724892550 | 26900 | 27000 | 27000 | 26900 | 1156 |
| 405 | 20231114 | 120600 | 27693739850 | 27000 | 26950 | 27000 | 26950 | 562 |
| 406 | 20231114 | 120500 | 27678574550 | 26950 | 27050 | 27050 | 26950 | 311 |
| 407 | 20231114 | 120400 | 27670173850 | 27050 | 26950 | 27050 | 26950 | 1388 |
| 408 | 20231114 | 120300 | 27632713350 | 26950 | 27000 | 27000 | 26900 | 1574 |
| 409 | 20231114 | 120200 | 27590247250 | 27000 | 26950 | 27000 | 26900 | 2865 |
| 410 | 20231114 | 120100 | 27513049600 | 27000 | 27000 | 27050 | 27000 | 1038 |
| 411 | 20231114 | 120000 | 27485020650 | 27100 | 27050 | 27100 | 27000 | 884 |
| 412 | 20231114 | 115900 | 27461111700 | 27000 | 27050 | 27100 | 27000 | 665 |
| 413 | 20231114 | 115800 | 27443134100 | 27050 | 26950 | 27100 | 26900 | 14166 |
| 414 | 20231114 | 115700 | 27060522800 | 26950 | 26900 | 26950 | 26900 | 531 |
| 415 | 20231114 | 115600 | 27046231700 | 26900 | 26900 | 26900 | 26900 | 568 |
| 416 | 20231114 | 115500 | 27030952500 | 26900 | 26900 | 26950 | 26850 | 2120 |
| 417 | 20231114 | 115400 | 26973932050 | 26950 | 26950 | 26950 | 26900 | 1124 |
| 418 | 20231114 | 115300 | 26943679250 | 26950 | 26950 | 26950 | 26900 | 891 |
| 419 | 20231114 | 115200 | 26919673350 | 26950 | 26900 | 26950 | 26900 | 1496 |
| 420 | 20231114 | 115100 | 26879366300 | 26900 | 26900 | 26950 | 26850 | 1274 |
| 421 | 20231114 | 115000 | 26845069050 | 26900 | 26900 | 26900 | 26850 | 1290 |
| 422 | 20231114 | 114900 | 26810427950 | 26850 | 26850 | 26900 | 26850 | 1704 |
| 423 | 20231114 | 114800 | 26764671350 | 26850 | 26850 | 26900 | 26850 | 977 |
| 424 | 20231114 | 114700 | 26738437900 | 26850 | 26850 | 26900 | 26850 | 1900 |
| 425 | 20231114 | 114600 | 26687389850 | 26850 | 26900 | 26900 | 26800 | 865 |
| 426 | 20231114 | 114500 | 26664172900 | 26900 | 26900 | 26900 | 26850 | 1897 |
| 427 | 20231114 | 114400 | 26613233800 | 26900 | 26900 | 26950 | 26850 | 1508 |
| 428 | 20231114 | 114300 | 26572727150 | 26950 | 26900 | 26950 | 26900 | 792 |
| 429 | 20231114 | 114200 | 26551416050 | 26900 | 26950 | 26950 | 26900 | 1128 |
| 430 | 20231114 | 114100 | 26521041950 | 26900 | 26950 | 26950 | 26900 | 939 |
| 431 | 20231114 | 114000 | 26495778250 | 26900 | 26900 | 26950 | 26900 | 490 |
| 432 | 20231114 | 113900 | 26482590950 | 26900 | 26900 | 26950 | 26850 | 1633 |
| 433 | 20231114 | 113800 | 26438663650 | 26850 | 26850 | 26900 | 26850 | 1230 |
| 434 | 20231114 | 113700 | 26405637450 | 26900 | 26850 | 26900 | 26850 | 2609 |
| 435 | 20231114 | 113600 | 26335573900 | 26850 | 26900 | 26900 | 26800 | 1879 |
| 436 | 20231114 | 113500 | 26285128450 | 26850 | 26850 | 26900 | 26800 | 2386 |
| 437 | 20231114 | 113400 | 26221124650 | 26850 | 26950 | 26950 | 26850 | 3859 |
| 438 | 20231114 | 113300 | 26117470450 | 26950 | 26900 | 26950 | 26900 | 1198 |
| 439 | 20231114 | 113200 | 26085240200 | 26900 | 26950 | 26950 | 26900 | 1259 |
| 440 | 20231114 | 113100 | 26051367600 | 26900 | 26950 | 27000 | 26900 | 3144 |
| 441 | 20231114 | 113000 | 25966613000 | 26900 | 27000 | 27000 | 26900 | 4182 |
| 442 | 20231114 | 112900 | 25854006400 | 26950 | 27000 | 27000 | 26950 | 889 |
| 443 | 20231114 | 112800 | 25830029450 | 27000 | 27000 | 27050 | 27000 | 1295 |
| 444 | 20231114 | 112700 | 25795056700 | 27000 | 27050 | 27100 | 27000 | 2485 |
| 445 | 20231114 | 112600 | 25727832550 | 27050 | 27000 | 27050 | 26900 | 2406 |
| 446 | 20231114 | 112500 | 25662798150 | 27000 | 26950 | 27000 | 26900 | 8530 |
| 447 | 20231114 | 112400 | 25432828250 | 26950 | 26950 | 27000 | 26950 | 1688 |
| 448 | 20231114 | 112300 | 25387325850 | 26950 | 26950 | 27000 | 26950 | 908 |
| 449 | 20231114 | 112200 | 25362845050 | 26950 | 26900 | 26950 | 26900 | 1678 |
| 450 | 20231114 | 112100 | 25317683600 | 26900 | 26900 | 27000 | 26850 | 5563 |
| 451 | 20231114 | 112000 | 25167791800 | 26900 | 27050 | 27050 | 26900 | 5856 |
| 452 | 20231114 | 111900 | 25009942500 | 27000 | 27100 | 27100 | 27000 | 1425 |
| 453 | 20231114 | 111800 | 24971421200 | 27100 | 27100 | 27150 | 27050 | 4229 |
| 454 | 20231114 | 111700 | 24856742750 | 27100 | 27150 | 27200 | 27100 | 1459 |
| 455 | 20231114 | 111600 | 24817140550 | 27150 | 27200 | 27200 | 27150 | 3950 |
| 456 | 20231114 | 111500 | 24709845900 | 27150 | 27100 | 27200 | 27100 | 4155 |
| 457 | 20231114 | 111400 | 24597047450 | 27100 | 27150 | 27150 | 27100 | 1505 |
| 458 | 20231114 | 111300 | 24556214550 | 27100 | 27100 | 27150 | 27100 | 2092 |
| 459 | 20231114 | 111200 | 24499464300 | 27100 | 27050 | 27150 | 27050 | 11634 |
| 460 | 20231114 | 111100 | 24184036200 | 27050 | 27100 | 27100 | 27050 | 3202 |
| 461 | 20231114 | 111000 | 24097367650 | 27100 | 27050 | 27100 | 27050 | 3671 |
| 462 | 20231114 | 110900 | 23998001500 | 27050 | 26900 | 27050 | 26900 | 7760 |
| 463 | 20231114 | 110800 | 23788463950 | 26900 | 26900 | 26950 | 26850 | 1518 |
| 464 | 20231114 | 110700 | 23747627600 | 26900 | 26900 | 26950 | 26850 | 2105 |
| 465 | 20231114 | 110600 | 23691046500 | 26900 | 26900 | 26950 | 26850 | 10365 |
| 466 | 20231114 | 110500 | 23412219600 | 26900 | 26950 | 27000 | 26900 | 3252 |
| 467 | 20231114 | 110400 | 23324560750 | 26900 | 26950 | 27000 | 26900 | 4374 |
| 468 | 20231114 | 110300 | 23206656300 | 26950 | 26950 | 27050 | 26950 | 3526 |
| 469 | 20231114 | 110200 | 23111486550 | 27000 | 27000 | 27050 | 26950 | 6459 |
| 470 | 20231114 | 110100 | 22937126200 | 27000 | 27050 | 27050 | 26950 | 3119 |
| 471 | 20231114 | 110000 | 22852868600 | 27000 | 27000 | 27050 | 26900 | 14825 |
| 472 | 20231114 | 105900 | 22452923350 | 27000 | 27100 | 27150 | 27000 | 6658 |
| 473 | 20231114 | 105800 | 22272716550 | 27100 | 27050 | 27150 | 26950 | 28012 |
| 474 | 20231114 | 105700 | 21515784850 | 27000 | 27150 | 27200 | 27000 | 8967 |
| 475 | 20231114 | 105600 | 21272862150 | 27150 | 27200 | 27250 | 27100 | 13340 |
| 476 | 20231114 | 105500 | 20910351900 | 27200 | 27350 | 27350 | 27200 | 13851 |
| 477 | 20231114 | 105400 | 20532329750 | 27300 | 27300 | 27400 | 27300 | 22519 |
| 478 | 20231114 | 105300 | 19916279750 | 27300 | 27300 | 27350 | 27150 | 18956 |
| 479 | 20231114 | 105200 | 19399321100 | 27350 | 27100 | 27400 | 27050 | 55818 |
| 480 | 20231114 | 105100 | 17879175500 | 27100 | 27000 | 27100 | 26950 | 28875 |
| 481 | 20231114 | 105000 | 17098642200 | 27000 | 26900 | 27000 | 26800 | 33562 |
| 482 | 20231114 | 104900 | 16195835550 | 26850 | 26600 | 26850 | 26600 | 26426 |
| 483 | 20231114 | 104800 | 15487917500 | 26650 | 26650 | 26700 | 26550 | 6878 |
| 484 | 20231114 | 104700 | 15304762200 | 26650 | 26800 | 26800 | 26650 | 3902 |
| 485 | 20231114 | 104600 | 15200543800 | 26800 | 26800 | 26850 | 26700 | 12850 |
| 486 | 20231114 | 104500 | 14856084750 | 26750 | 26550 | 26750 | 26500 | 40411 |
| 487 | 20231114 | 104400 | 13778897150 | 26550 | 26600 | 26600 | 26500 | 3983 |
| 488 | 20231114 | 104300 | 13673110950 | 26600 | 26550 | 26650 | 26550 | 7652 |
| 489 | 20231114 | 104200 | 13469601700 | 26550 | 26600 | 26650 | 26550 | 7846 |
| 490 | 20231114 | 104100 | 13260733700 | 26600 | 26500 | 26650 | 26450 | 10063 |
| 491 | 20231114 | 104000 | 12993381650 | 26550 | 26550 | 26600 | 26450 | 7052 |
| 492 | 20231114 | 103900 | 12806230450 | 26550 | 26650 | 26700 | 26450 | 15083 |
| 493 | 20231114 | 103800 | 12404564150 | 26650 | 26350 | 26750 | 26350 | 32488 |
| 494 | 20231114 | 103700 | 11540608250 | 26450 | 26200 | 26450 | 26200 | 29132 |
| 495 | 20231114 | 103600 | 10772304200 | 26200 | 26150 | 26200 | 26100 | 8664 |
| 496 | 20231114 | 103500 | 10545607250 | 26150 | 26200 | 26250 | 26150 | 4244 |
| 497 | 20231114 | 103400 | 10434401450 | 26200 | 26150 | 26250 | 26150 | 8546 |
| 498 | 20231114 | 103300 | 10210552400 | 26150 | 26050 | 26150 | 26000 | 21304 |
| 499 | 20231114 | 103200 | 9653965350 | 26050 | 25900 | 26050 | 25900 | 13968 |
| 500 | 20231114 | 103100 | 9290589250 | 25900 | 25950 | 25950 | 25900 | 7320 |
| 501 | 20231114 | 103000 | 9100671000 | 25950 | 25900 | 25950 | 25850 | 1274 |
| 502 | 20231114 | 102900 | 9067660400 | 25900 | 25850 | 25950 | 25850 | 2468 |
| 503 | 20231114 | 102800 | 9003758950 | 25900 | 25900 | 25900 | 25850 | 1619 |
| 504 | 20231114 | 102700 | 8961902500 | 25900 | 25850 | 25900 | 25850 | 2009 |
| 505 | 20231114 | 102600 | 8909873400 | 25900 | 25850 | 25900 | 25850 | 2780 |
| 506 | 20231114 | 102500 | 8837970650 | 25900 | 25900 | 25950 | 25850 | 1431 |
| 507 | 20231114 | 102400 | 8800903850 | 25900 | 25850 | 25950 | 25850 | 6774 |
| 508 | 20231114 | 102300 | 8625515900 | 25850 | 25750 | 25850 | 25750 | 9209 |
| 509 | 20231114 | 102200 | 8387795200 | 25750 | 25750 | 25750 | 25700 | 2436 |
| 510 | 20231114 | 102100 | 8325069500 | 25700 | 25750 | 25800 | 25700 | 955 |
| 511 | 20231114 | 102000 | 8300494950 | 25750 | 25600 | 25750 | 25600 | 5121 |
| 512 | 20231114 | 101900 | 8168862400 | 25650 | 25550 | 25650 | 25550 | 2453 |
| 513 | 20231114 | 101800 | 8106146900 | 25550 | 25550 | 25550 | 25550 | 1553 |
| 514 | 20231114 | 101700 | 8066467750 | 25600 | 25600 | 25600 | 25500 | 2754 |
| 515 | 20231114 | 101600 | 7996106550 | 25600 | 25700 | 25700 | 25550 | 7523 |
| 516 | 20231114 | 101500 | 7803441350 | 25700 | 25700 | 25750 | 25650 | 990 |
| 517 | 20231114 | 101400 | 7778022200 | 25700 | 25700 | 25750 | 25650 | 1200 |
| 518 | 20231114 | 101300 | 7747184700 | 25700 | 25750 | 25750 | 25700 | 2109 |
| 519 | 20231114 | 101200 | 7692882650 | 25750 | 25800 | 25800 | 25700 | 2015 |
| 520 | 20231114 | 101100 | 7641018250 | 25800 | 25750 | 25800 | 25750 | 5138 |
| 521 | 20231114 | 101000 | 7508491450 | 25750 | 25750 | 25800 | 25700 | 2495 |
| 522 | 20231114 | 100900 | 7444215450 | 25750 | 25750 | 25750 | 25700 | 2187 |
| 523 | 20231114 | 100800 | 7387900250 | 25750 | 25700 | 25750 | 25650 | 436 |
| 524 | 20231114 | 100700 | 7376690000 | 25700 | 25700 | 25750 | 25650 | 3178 |
| 525 | 20231114 | 100600 | 7295106850 | 25700 | 25700 | 25750 | 25700 | 1257 |
| 526 | 20231114 | 100500 | 7262786150 | 25750 | 25750 | 25800 | 25700 | 1595 |
| 527 | 20231114 | 100400 | 7221718400 | 25750 | 25750 | 25750 | 25700 | 1317 |
| 528 | 20231114 | 100300 | 7187845300 | 25750 | 25700 | 25750 | 25700 | 3361 |
| 529 | 20231114 | 100200 | 7101327800 | 25700 | 25700 | 25700 | 25650 | 4764 |
| 530 | 20231114 | 100100 | 6978906000 | 25700 | 25700 | 25700 | 25650 | 838 |
| 531 | 20231114 | 100000 | 6957389650 | 25700 | 25600 | 25700 | 25550 | 1811 |
| 532 | 20231114 | 095900 | 6911044250 | 25550 | 25600 | 25600 | 25550 | 933 |
| 533 | 20231114 | 095800 | 6887204550 | 25650 | 25650 | 25700 | 25600 | 2619 |
| 534 | 20231114 | 095700 | 6820112750 | 25700 | 25700 | 25700 | 25650 | 1121 |
| 535 | 20231114 | 095600 | 6791308350 | 25700 | 25750 | 25750 | 25550 | 6042 |
| 536 | 20231114 | 095500 | 6636291350 | 25750 | 25800 | 25800 | 25750 | 708 |
| 537 | 20231114 | 095400 | 6618032600 | 25800 | 25750 | 25800 | 25750 | 1626 |
| 538 | 20231114 | 095300 | 6576160400 | 25750 | 25700 | 25800 | 25700 | 3596 |
| 539 | 20231114 | 095200 | 6483573300 | 25750 | 25650 | 25750 | 25600 | 3114 |
| 540 | 20231114 | 095100 | 6403521550 | 25600 | 25700 | 25700 | 25600 | 2304 |
| 541 | 20231114 | 095000 | 6344439000 | 25650 | 25500 | 25700 | 25500 | 4481 |
| 542 | 20231114 | 094900 | 6229706200 | 25500 | 25550 | 25550 | 25500 | 483 |
| 543 | 20231114 | 094800 | 6217367400 | 25550 | 25600 | 25600 | 25500 | 2307 |
| 544 | 20231114 | 094700 | 6158420000 | 25600 | 25650 | 25650 | 25550 | 2160 |
| 545 | 20231114 | 094600 | 6103107200 | 25650 | 25650 | 25650 | 25600 | 2205 |
| 546 | 20231114 | 094500 | 6046552450 | 25650 | 25600 | 25650 | 25600 | 367 |
| 547 | 20231114 | 094400 | 6037147650 | 25600 | 25600 | 25650 | 25600 | 1726 |
| 548 | 20231114 | 094300 | 5992958500 | 25600 | 25700 | 25700 | 25600 | 3678 |
| 549 | 20231114 | 094200 | 5898618200 | 25700 | 25650 | 25750 | 25650 | 2492 |
| 550 | 20231114 | 094100 | 5834580850 | 25700 | 25650 | 25700 | 25650 | 2458 |
| 551 | 20231114 | 094000 | 5771421100 | 25700 | 25700 | 25750 | 25700 | 2196 |
| 552 | 20231114 | 093900 | 5714972700 | 25700 | 25550 | 25700 | 25550 | 3462 |
| 553 | 20231114 | 093800 | 5626170300 | 25600 | 25600 | 25600 | 25550 | 2594 |
| 554 | 20231114 | 093700 | 5559764400 | 25550 | 25550 | 25600 | 25550 | 696 |
| 555 | 20231114 | 093600 | 5541962300 | 25550 | 25600 | 25600 | 25550 | 1156 |
| 556 | 20231114 | 093500 | 5512423000 | 25550 | 25550 | 25600 | 25550 | 457 |
| 557 | 20231114 | 093400 | 5500734550 | 25600 | 25700 | 25700 | 25500 | 4386 |
| 558 | 20231114 | 093300 | 5388537050 | 25700 | 25650 | 25700 | 25600 | 2326 |
| 559 | 20231114 | 093200 | 5328894250 | 25650 | 25600 | 25650 | 25550 | 1966 |
| 560 | 20231114 | 093100 | 5278596150 | 25600 | 25550 | 25600 | 25500 | 2344 |
| 561 | 20231114 | 093000 | 5218650500 | 25550 | 25450 | 25550 | 25450 | 1087 |
| 562 | 20231114 | 092900 | 5190923600 | 25450 | 25400 | 25500 | 25400 | 2755 |
| 563 | 20231114 | 092800 | 5120775600 | 25450 | 25450 | 25500 | 25400 | 3026 |
| 564 | 20231114 | 092700 | 5043816700 | 25450 | 25350 | 25450 | 25350 | 10878 |
| 565 | 20231114 | 092600 | 4767711000 | 25350 | 25400 | 25450 | 25350 | 8745 |
| 566 | 20231114 | 092500 | 4545669050 | 25400 | 25500 | 25500 | 25400 | 4372 |
| 567 | 20231114 | 092400 | 4434406600 | 25450 | 25500 | 25550 | 25450 | 4214 |
| 568 | 20231114 | 092300 | 4326979300 | 25550 | 25550 | 25600 | 25500 | 1880 |
| 569 | 20231114 | 092200 | 4278965750 | 25550 | 25600 | 25650 | 25550 | 2455 |
| 570 | 20231114 | 092100 | 4216158800 | 25600 | 25700 | 25700 | 25550 | 3579 |
| 571 | 20231114 | 092000 | 4124401600 | 25700 | 25600 | 25750 | 25600 | 1960 |
| 572 | 20231114 | 091900 | 4074128100 | 25650 | 25700 | 25750 | 25600 | 1523 |
| 573 | 20231114 | 091800 | 4035110850 | 25750 | 25600 | 25750 | 25600 | 3153 |
| 574 | 20231114 | 091700 | 3954100500 | 25600 | 25450 | 25600 | 25450 | 3712 |
| 575 | 20231114 | 091600 | 3859305950 | 25450 | 25450 | 25550 | 25400 | 8544 |
| 576 | 20231114 | 091500 | 3641730200 | 25450 | 25500 | 25550 | 25400 | 2286 |
| 577 | 20231114 | 091400 | 3583516150 | 25550 | 25550 | 25550 | 25450 | 7893 |
| 578 | 20231114 | 091300 | 3382363200 | 25600 | 25750 | 25800 | 25550 | 8930 |
| 579 | 20231114 | 091200 | 3153397700 | 25750 | 25850 | 25850 | 25750 | 2513 |
| 580 | 20231114 | 091100 | 3088617650 | 25850 | 25850 | 25950 | 25750 | 12284 |
| 581 | 20231114 | 091000 | 2771121900 | 25850 | 25850 | 25900 | 25800 | 3622 |
| 582 | 20231114 | 090900 | 2677511150 | 25800 | 25900 | 25950 | 25800 | 8197 |
| 583 | 20231114 | 090800 | 2465398800 | 25950 | 25750 | 25950 | 25750 | 8449 |
| 584 | 20231114 | 090700 | 2247111550 | 25750 | 25750 | 25750 | 25650 | 6245 |
| 585 | 20231114 | 090600 | 2086389800 | 25650 | 25750 | 25800 | 25600 | 15115 |
| 586 | 20231114 | 090500 | 1697427850 | 25700 | 25450 | 25750 | 25450 | 7828 |
| 587 | 20231114 | 090400 | 1497122950 | 25450 | 25550 | 25600 | 25450 | 7596 |
| 588 | 20231114 | 090300 | 1303366600 | 25550 | 25400 | 25550 | 25350 | 8398 |
| 589 | 20231114 | 090200 | 1089622450 | 25400 | 25450 | 25500 | 25350 | 11916 |
| 590 | 20231114 | 090100 | 786528400 | 25450 | 25600 | 25650 | 25450 | 10885 |
| 591 | 20231114 | 090000 | 508640650 | 25550 | 25550 | 25800 | 25500 | 18806 |