32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 3 | 20231115 | 190400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20231115 | 190300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20231115 | 190200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20231115 | 190100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20231115 | 190000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20231115 | 185900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20231115 | 185800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20231115 | 185700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20231115 | 185600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20231115 | 185500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20231115 | 185400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20231115 | 185300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20231115 | 185200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20231115 | 185100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20231115 | 185000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20231115 | 184900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20231115 | 184800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20231115 | 184700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20231115 | 184600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20231115 | 184500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20231115 | 184400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20231115 | 184300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20231115 | 184200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20231115 | 184100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20231115 | 184000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20231115 | 183900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20231115 | 183800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20231115 | 183700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20231115 | 183600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20231115 | 183500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 33 | 20231115 | 183400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20231115 | 183300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20231115 | 183200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20231115 | 183100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20231115 | 183000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20231115 | 182900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20231115 | 182800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20231115 | 182700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20231115 | 182600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20231115 | 182500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20231115 | 182400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20231115 | 182300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20231115 | 182200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20231115 | 182100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20231115 | 182000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20231115 | 181900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20231115 | 181800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20231115 | 181700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20231115 | 181600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20231115 | 181500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20231115 | 181400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20231115 | 181300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20231115 | 181200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20231115 | 181100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20231115 | 181000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20231115 | 180900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20231115 | 180800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20231115 | 180700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20231115 | 180600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20231115 | 180500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 63 | 20231115 | 180400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20231115 | 180300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20231115 | 180200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20231115 | 180100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20231115 | 180000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20231115 | 175900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20231115 | 175800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20231115 | 175700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20231115 | 175600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20231115 | 175500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20231115 | 175400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20231115 | 175300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20231115 | 175200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20231115 | 175100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20231115 | 175000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20231115 | 174900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20231115 | 174800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20231115 | 174700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20231115 | 174600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20231115 | 174500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20231115 | 174400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20231115 | 174300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20231115 | 174200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20231115 | 174100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20231115 | 174000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20231115 | 173900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20231115 | 173800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20231115 | 173700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20231115 | 173600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20231115 | 173500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 93 | 20231115 | 173400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20231115 | 173300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20231115 | 173200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20231115 | 173100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20231115 | 173000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20231115 | 172900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20231115 | 172800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20231115 | 172700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20231115 | 172600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20231115 | 172500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20231115 | 172400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20231115 | 172300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20231115 | 172200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20231115 | 172100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20231115 | 172000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20231115 | 171900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20231115 | 171800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20231115 | 171700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20231115 | 171600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20231115 | 171500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20231115 | 171400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20231115 | 171300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20231115 | 171200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20231115 | 171100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20231115 | 171000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20231115 | 170900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20231115 | 170800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20231115 | 170700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20231115 | 170600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20231115 | 170500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 123 | 20231115 | 170400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20231115 | 170300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20231115 | 170200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20231115 | 170100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20231115 | 170000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20231115 | 165900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20231115 | 165800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20231115 | 165700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20231115 | 165600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20231115 | 165500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20231115 | 165400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20231115 | 165300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20231115 | 165200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20231115 | 165100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20231115 | 165000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20231115 | 164900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20231115 | 164800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20231115 | 164700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20231115 | 164600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20231115 | 164500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20231115 | 164400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20231115 | 164300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20231115 | 164200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20231115 | 164100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20231115 | 164000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20231115 | 163900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20231115 | 163800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20231115 | 163700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20231115 | 163600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20231115 | 163500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 153 | 20231115 | 163400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20231115 | 163300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20231115 | 163200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20231115 | 163100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20231115 | 163000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20231115 | 162900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20231115 | 162800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20231115 | 162700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20231115 | 162600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20231115 | 162500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20231115 | 162400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20231115 | 162300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20231115 | 162200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20231115 | 162100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20231115 | 162000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20231115 | 161900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20231115 | 161800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20231115 | 161700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20231115 | 161600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20231115 | 161500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20231115 | 161400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20231115 | 161300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20231115 | 161200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20231115 | 161100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20231115 | 161000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20231115 | 160900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20231115 | 160800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20231115 | 160700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20231115 | 160600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20231115 | 160500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 183 | 20231115 | 160400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20231115 | 160300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20231115 | 160200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20231115 | 160100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20231115 | 160000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20231115 | 155900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20231115 | 155800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20231115 | 155700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20231115 | 155600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20231115 | 155500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20231115 | 155400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20231115 | 155300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20231115 | 155200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20231115 | 155100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20231115 | 155000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20231115 | 154900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20231115 | 154800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20231115 | 154700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20231115 | 154600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20231115 | 154500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20231115 | 154400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20231115 | 154300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20231115 | 154200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20231115 | 154100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20231115 | 154000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20231115 | 153900 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20231115 | 153800 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20231115 | 153700 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20231115 | 153600 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20231115 | 153500 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 213 | 20231115 | 153400 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20231115 | 153300 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20231115 | 153200 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20231115 | 153100 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20231115 | 153000 | 10221427900 | 41950 | 41950 | 41950 | 41950 | 12642 |
| 218 | 20231115 | 152900 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20231115 | 152800 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20231115 | 152700 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20231115 | 152600 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20231115 | 152500 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20231115 | 152400 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20231115 | 152300 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20231115 | 152200 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20231115 | 152100 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20231115 | 152000 | 9691096000 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20231115 | 151900 | 9691096000 | 41750 | 41750 | 41800 | 41700 | 724 |
| 229 | 20231115 | 151800 | 9660856550 | 41750 | 41750 | 41750 | 41700 | 280 |
| 230 | 20231115 | 151700 | 9649168200 | 41750 | 41750 | 41800 | 41650 | 886 |
| 231 | 20231115 | 151600 | 9612211050 | 41700 | 41850 | 41850 | 41700 | 239 |
| 232 | 20231115 | 151500 | 9602231500 | 41750 | 41850 | 41900 | 41750 | 1579 |
| 233 | 20231115 | 151400 | 9536167050 | 41850 | 41700 | 41850 | 41650 | 3095 |
| 234 | 20231115 | 151300 | 9406967500 | 41700 | 41650 | 41700 | 41650 | 114 |
| 235 | 20231115 | 151200 | 9402213900 | 41700 | 41700 | 41700 | 41600 | 830 |
| 236 | 20231115 | 151100 | 9367642100 | 41650 | 41700 | 41700 | 41650 | 1301 |
| 237 | 20231115 | 151000 | 9313443000 | 41700 | 41700 | 41700 | 41650 | 696 |
| 238 | 20231115 | 150900 | 9284445400 | 41700 | 41550 | 41700 | 41550 | 1582 |
| 239 | 20231115 | 150800 | 9218606150 | 41600 | 41650 | 41650 | 41550 | 479 |
| 240 | 20231115 | 150700 | 9198679350 | 41600 | 41500 | 41600 | 41500 | 4906 |
| 241 | 20231115 | 150600 | 8994820250 | 41500 | 41550 | 41550 | 41500 | 584 |
| 242 | 20231115 | 150500 | 8970562550 | 41550 | 41600 | 41650 | 41550 | 597 |
| 243 | 20231115 | 150400 | 8945727650 | 41600 | 41600 | 41600 | 41550 | 28 |
| 244 | 20231115 | 150300 | 8944562900 | 41550 | 41500 | 41550 | 41500 | 327 |
| 245 | 20231115 | 150200 | 8930987700 | 41500 | 41800 | 41800 | 41500 | 536 |
| 246 | 20231115 | 150100 | 8908695200 | 41700 | 41750 | 41850 | 41700 | 1074 |
| 247 | 20231115 | 150000 | 8863905400 | 41750 | 41700 | 41750 | 41600 | 312 |
| 248 | 20231115 | 145900 | 8850895550 | 41600 | 41500 | 41700 | 41450 | 1991 |
| 249 | 20231115 | 145800 | 8768155900 | 41450 | 41500 | 41500 | 41450 | 222 |
| 250 | 20231115 | 145700 | 8758947600 | 41450 | 41450 | 41500 | 41400 | 1579 |
| 251 | 20231115 | 145600 | 8693564650 | 41450 | 41450 | 41500 | 41400 | 2031 |
| 252 | 20231115 | 145500 | 8609371950 | 41450 | 41500 | 41500 | 41450 | 1898 |
| 253 | 20231115 | 145400 | 8530605500 | 41500 | 41550 | 41550 | 41450 | 766 |
| 254 | 20231115 | 145300 | 8498817550 | 41550 | 41550 | 41550 | 41500 | 102 |
| 255 | 20231115 | 145200 | 8494579650 | 41500 | 41600 | 41600 | 41500 | 690 |
| 256 | 20231115 | 145100 | 8465905350 | 41600 | 41600 | 41600 | 41600 | 229 |
| 257 | 20231115 | 145000 | 8456378950 | 41600 | 41600 | 41600 | 41550 | 1337 |
| 258 | 20231115 | 144900 | 8400761250 | 41600 | 41600 | 41600 | 41550 | 46 |
| 259 | 20231115 | 144800 | 8398849100 | 41600 | 41550 | 41600 | 41500 | 810 |
| 260 | 20231115 | 144700 | 8365210150 | 41500 | 41550 | 41550 | 41450 | 1878 |
| 261 | 20231115 | 144600 | 8287241500 | 41550 | 41600 | 41600 | 41550 | 84 |
| 262 | 20231115 | 144500 | 8283749100 | 41600 | 41600 | 41600 | 41550 | 566 |
| 263 | 20231115 | 144400 | 8260203700 | 41600 | 41550 | 41600 | 41550 | 1256 |
| 264 | 20231115 | 144300 | 8207954650 | 41550 | 41650 | 41650 | 41550 | 1623 |
| 265 | 20231115 | 144200 | 8140406300 | 41650 | 41700 | 41700 | 41650 | 242 |
| 266 | 20231115 | 144100 | 8130321300 | 41700 | 41700 | 41700 | 41650 | 253 |
| 267 | 20231115 | 144000 | 8119779300 | 41650 | 41700 | 41700 | 41650 | 267 |
| 268 | 20231115 | 143900 | 8108658150 | 41650 | 41750 | 41750 | 41650 | 716 |
| 269 | 20231115 | 143800 | 8078799900 | 41750 | 41800 | 41800 | 41750 | 121 |
| 270 | 20231115 | 143700 | 8073746850 | 41800 | 41750 | 41800 | 41750 | 457 |
| 271 | 20231115 | 143600 | 8054665200 | 41800 | 41850 | 41850 | 41800 | 234 |
| 272 | 20231115 | 143500 | 8044882350 | 41850 | 41800 | 41850 | 41800 | 219 |
| 273 | 20231115 | 143400 | 8035727200 | 41800 | 41750 | 41800 | 41750 | 263 |
| 274 | 20231115 | 143300 | 8024736200 | 41800 | 41800 | 41850 | 41750 | 245 |
| 275 | 20231115 | 143200 | 8014497100 | 41800 | 41850 | 41850 | 41800 | 236 |
| 276 | 20231115 | 143100 | 8004629600 | 41850 | 41850 | 41850 | 41750 | 2998 |
| 277 | 20231115 | 143000 | 7879271000 | 41850 | 41900 | 41900 | 41800 | 716 |
| 278 | 20231115 | 142900 | 7849304100 | 41900 | 41850 | 41900 | 41850 | 662 |
| 279 | 20231115 | 142800 | 7821575400 | 41900 | 41900 | 41900 | 41900 | 90 |
| 280 | 20231115 | 142700 | 7817804400 | 41900 | 41900 | 42000 | 41850 | 470 |
| 281 | 20231115 | 142600 | 7798110300 | 41900 | 41900 | 41900 | 41850 | 322 |
| 282 | 20231115 | 142500 | 7784623750 | 41900 | 41850 | 42000 | 41850 | 445 |
| 283 | 20231115 | 142400 | 7765985050 | 41850 | 41900 | 41900 | 41850 | 70 |
| 284 | 20231115 | 142300 | 7763053000 | 41900 | 41850 | 41900 | 41850 | 285 |
| 285 | 20231115 | 142200 | 7751111700 | 41850 | 41900 | 41900 | 41850 | 95 |
| 286 | 20231115 | 142100 | 7747131700 | 41900 | 41900 | 42000 | 41850 | 2534 |
| 287 | 20231115 | 142000 | 7640947800 | 41900 | 42000 | 42000 | 41850 | 2860 |
| 288 | 20231115 | 141900 | 7521073350 | 42000 | 41950 | 42000 | 41950 | 136 |
| 289 | 20231115 | 141800 | 7515366550 | 41950 | 41950 | 42000 | 41950 | 1332 |
| 290 | 20231115 | 141700 | 7459482550 | 41950 | 42000 | 42000 | 41950 | 723 |
| 291 | 20231115 | 141600 | 7429122100 | 42000 | 42000 | 42000 | 42000 | 542 |
| 292 | 20231115 | 141500 | 7406358100 | 41950 | 42050 | 42050 | 41950 | 1557 |
| 293 | 20231115 | 141400 | 7340932750 | 42100 | 42050 | 42100 | 42050 | 23 |
| 294 | 20231115 | 141300 | 7339965400 | 42100 | 42100 | 42100 | 42050 | 263 |
| 295 | 20231115 | 141200 | 7328893500 | 42100 | 42050 | 42100 | 42050 | 345 |
| 296 | 20231115 | 141100 | 7314385100 | 42050 | 42000 | 42050 | 42000 | 536 |
| 297 | 20231115 | 141000 | 7291847950 | 42000 | 42000 | 42050 | 42000 | 67 |
| 298 | 20231115 | 140900 | 7289032400 | 42050 | 42000 | 42050 | 42000 | 156 |
| 299 | 20231115 | 140800 | 7282478000 | 42000 | 42000 | 42050 | 42000 | 169 |
| 300 | 20231115 | 140700 | 7275379250 | 42000 | 42000 | 42000 | 42000 | 48 |
| 301 | 20231115 | 140600 | 7273363250 | 42000 | 42050 | 42050 | 42000 | 187 |
| 302 | 20231115 | 140500 | 7265505700 | 42050 | 42000 | 42050 | 42000 | 42 |
| 303 | 20231115 | 140400 | 7263740350 | 42000 | 42050 | 42050 | 42000 | 107 |
| 304 | 20231115 | 140300 | 7259242800 | 42050 | 42050 | 42050 | 42000 | 264 |
| 305 | 20231115 | 140200 | 7248141650 | 42050 | 42050 | 42100 | 42000 | 890 |
| 306 | 20231115 | 140100 | 7210725100 | 42050 | 42000 | 42050 | 42000 | 390 |
| 307 | 20231115 | 140000 | 7194334150 | 42050 | 42050 | 42050 | 42000 | 409 |
| 308 | 20231115 | 135900 | 7177136050 | 42100 | 42100 | 42100 | 42050 | 162 |
| 309 | 20231115 | 135800 | 7170316100 | 42100 | 42100 | 42100 | 42100 | 280 |
| 310 | 20231115 | 135700 | 7158528100 | 42100 | 42150 | 42150 | 42100 | 405 |
| 311 | 20231115 | 135600 | 7141458750 | 42200 | 42150 | 42200 | 42150 | 61 |
| 312 | 20231115 | 135500 | 7138886550 | 42200 | 42200 | 42200 | 42150 | 80 |
| 313 | 20231115 | 135400 | 7135513050 | 42200 | 42200 | 42200 | 42150 | 581 |
| 314 | 20231115 | 135300 | 7111001700 | 42200 | 42150 | 42200 | 42150 | 146 |
| 315 | 20231115 | 135200 | 7104845000 | 42150 | 42150 | 42150 | 42150 | 20 |
| 316 | 20231115 | 135100 | 7104002000 | 42200 | 42150 | 42200 | 42100 | 171 |
| 317 | 20231115 | 135000 | 7096794250 | 42100 | 42050 | 42150 | 42000 | 1582 |
| 318 | 20231115 | 134900 | 7030214350 | 42050 | 42100 | 42100 | 42050 | 791 |
| 319 | 20231115 | 134800 | 6996940850 | 42100 | 42100 | 42100 | 42100 | 69 |
| 320 | 20231115 | 134700 | 6994035950 | 42100 | 42050 | 42100 | 42050 | 201 |
| 321 | 20231115 | 134600 | 6985582500 | 42050 | 42100 | 42100 | 42050 | 547 |
| 322 | 20231115 | 134500 | 6962555600 | 42100 | 42150 | 42150 | 42100 | 835 |
| 323 | 20231115 | 134400 | 6927370400 | 42150 | 42200 | 42200 | 42150 | 322 |
| 324 | 20231115 | 134300 | 6913784500 | 42200 | 42150 | 42200 | 42150 | 235 |
| 325 | 20231115 | 134200 | 6903877650 | 42150 | 42150 | 42200 | 42150 | 152 |
| 326 | 20231115 | 134100 | 6897470250 | 42150 | 42200 | 42200 | 42150 | 250 |
| 327 | 20231115 | 134000 | 6886927450 | 42200 | 42200 | 42200 | 42200 | 89 |
| 328 | 20231115 | 133900 | 6883171650 | 42200 | 42200 | 42200 | 42200 | 1 |
| 329 | 20231115 | 133800 | 6883129450 | 42200 | 42250 | 42250 | 42150 | 837 |
| 330 | 20231115 | 133700 | 6847803600 | 42250 | 42250 | 42250 | 42200 | 259 |
| 331 | 20231115 | 133600 | 6836870850 | 42200 | 42150 | 42250 | 42150 | 233 |
| 332 | 20231115 | 133500 | 6827038050 | 42200 | 42150 | 42200 | 42150 | 125 |
| 333 | 20231115 | 133400 | 6821764050 | 42200 | 42200 | 42200 | 42150 | 242 |
| 334 | 20231115 | 133300 | 6811557150 | 42200 | 42150 | 42200 | 42150 | 58 |
| 335 | 20231115 | 133200 | 6809110950 | 42200 | 42200 | 42200 | 42200 | 30 |
| 336 | 20231115 | 133100 | 6807844950 | 42200 | 42200 | 42200 | 42200 | 41 |
| 337 | 20231115 | 133000 | 6806114750 | 42150 | 42200 | 42250 | 42150 | 686 |
| 338 | 20231115 | 132900 | 6777164600 | 42250 | 42250 | 42250 | 42200 | 454 |
| 339 | 20231115 | 132800 | 6757987100 | 42250 | 42200 | 42250 | 42200 | 63 |
| 340 | 20231115 | 132700 | 6755326000 | 42200 | 42200 | 42200 | 42200 | 110 |
| 341 | 20231115 | 132600 | 6750684000 | 42250 | 42200 | 42250 | 42150 | 623 |
| 342 | 20231115 | 132500 | 6724392450 | 42200 | 42200 | 42200 | 42200 | 245 |
| 343 | 20231115 | 132400 | 6714053450 | 42200 | 42200 | 42200 | 42200 | 459 |
| 344 | 20231115 | 132300 | 6694683650 | 42200 | 42150 | 42200 | 42150 | 46 |
| 345 | 20231115 | 132200 | 6692742950 | 42150 | 42200 | 42200 | 42150 | 24 |
| 346 | 20231115 | 132100 | 6691730350 | 42150 | 42150 | 42200 | 42150 | 212 |
| 347 | 20231115 | 132000 | 6682794300 | 42100 | 42100 | 42150 | 42100 | 28 |
| 348 | 20231115 | 131900 | 6681615450 | 42150 | 42150 | 42150 | 42150 | 228 |
| 349 | 20231115 | 131800 | 6672005250 | 42200 | 42150 | 42200 | 42150 | 56 |
| 350 | 20231115 | 131700 | 6669643250 | 42200 | 42150 | 42200 | 42100 | 852 |
| 351 | 20231115 | 131600 | 6633731150 | 42200 | 42200 | 42200 | 42150 | 174 |
| 352 | 20231115 | 131500 | 6626395850 | 42200 | 42200 | 42200 | 42150 | 96 |
| 353 | 20231115 | 131400 | 6622345150 | 42200 | 42200 | 42200 | 42150 | 110 |
| 354 | 20231115 | 131300 | 6617706200 | 42150 | 42100 | 42150 | 42100 | 128 |
| 355 | 20231115 | 131200 | 6612316500 | 42150 | 42150 | 42150 | 42100 | 142 |
| 356 | 20231115 | 131100 | 6606331700 | 42150 | 42150 | 42150 | 42150 | 102 |
| 357 | 20231115 | 131000 | 6602032400 | 42150 | 42250 | 42250 | 42150 | 435 |
| 358 | 20231115 | 130900 | 6583665900 | 42200 | 42200 | 42250 | 42200 | 292 |
| 359 | 20231115 | 130800 | 6571340600 | 42250 | 42250 | 42250 | 42200 | 70 |
| 360 | 20231115 | 130700 | 6568385700 | 42250 | 42300 | 42300 | 42200 | 388 |
| 361 | 20231115 | 130600 | 6551993150 | 42300 | 42300 | 42300 | 42300 | 692 |
| 362 | 20231115 | 130500 | 6522721550 | 42350 | 42250 | 42350 | 42250 | 603 |
| 363 | 20231115 | 130400 | 6497197700 | 42250 | 42150 | 42250 | 42150 | 4177 |
| 364 | 20231115 | 130300 | 6320936750 | 42100 | 42050 | 42100 | 42050 | 400 |
| 365 | 20231115 | 130200 | 6304109650 | 42050 | 42050 | 42050 | 42050 | 388 |
| 366 | 20231115 | 130100 | 6287794250 | 42050 | 42000 | 42050 | 42000 | 161 |
| 367 | 20231115 | 130000 | 6281031250 | 42000 | 42000 | 42000 | 42000 | 2163 |
| 368 | 20231115 | 125900 | 6190185250 | 42000 | 42050 | 42050 | 41950 | 1607 |
| 369 | 20231115 | 125800 | 6122690100 | 42050 | 42050 | 42050 | 42050 | 211 |
| 370 | 20231115 | 125700 | 6113817550 | 42050 | 42050 | 42050 | 42050 | 458 |
| 371 | 20231115 | 125600 | 6094558650 | 42050 | 42050 | 42050 | 42050 | 67 |
| 372 | 20231115 | 125500 | 6091741300 | 42050 | 42050 | 42100 | 42050 | 659 |
| 373 | 20231115 | 125400 | 6064018650 | 42050 | 42050 | 42050 | 42050 | 97 |
| 374 | 20231115 | 125300 | 6059939800 | 42050 | 42050 | 42050 | 42050 | 185 |
| 375 | 20231115 | 125200 | 6052160550 | 42050 | 42050 | 42050 | 42000 | 135 |
| 376 | 20231115 | 125100 | 6046484800 | 42050 | 42050 | 42050 | 42050 | 387 |
| 377 | 20231115 | 125000 | 6030211450 | 42050 | 42050 | 42050 | 42000 | 147 |
| 378 | 20231115 | 124900 | 6024030250 | 42050 | 42050 | 42050 | 42000 | 1082 |
| 379 | 20231115 | 124800 | 5978532200 | 42050 | 42050 | 42050 | 42050 | 18 |
| 380 | 20231115 | 124700 | 5977775300 | 42000 | 42050 | 42050 | 42000 | 162 |
| 381 | 20231115 | 124600 | 5970963500 | 42050 | 42050 | 42050 | 42050 | 300 |
| 382 | 20231115 | 124500 | 5958348500 | 42050 | 42050 | 42050 | 42050 | 362 |
| 383 | 20231115 | 124400 | 5943126400 | 42050 | 42050 | 42050 | 42050 | 543 |
| 384 | 20231115 | 124300 | 5920293250 | 42050 | 42050 | 42050 | 42000 | 531 |
| 385 | 20231115 | 124200 | 5897975050 | 42050 | 42050 | 42050 | 42050 | 139 |
| 386 | 20231115 | 124100 | 5892130100 | 42050 | 42050 | 42050 | 42050 | 116 |
| 387 | 20231115 | 124000 | 5887252300 | 42050 | 42050 | 42050 | 42050 | 220 |
| 388 | 20231115 | 123900 | 5878001300 | 42050 | 42050 | 42050 | 42050 | 338 |
| 389 | 20231115 | 123800 | 5863788400 | 42000 | 42050 | 42050 | 42000 | 86 |
| 390 | 20231115 | 123700 | 5860172150 | 42000 | 42100 | 42100 | 42000 | 920 |
| 391 | 20231115 | 123600 | 5821472500 | 42100 | 42100 | 42100 | 42050 | 81 |
| 392 | 20231115 | 123500 | 5818062900 | 42050 | 42050 | 42050 | 42050 | 141 |
| 393 | 20231115 | 123400 | 5812133850 | 42100 | 42100 | 42100 | 42100 | 44 |
| 394 | 20231115 | 123300 | 5810281450 | 42100 | 42100 | 42100 | 42050 | 400 |
| 395 | 20231115 | 123200 | 5793457450 | 42100 | 42100 | 42100 | 42050 | 86 |
| 396 | 20231115 | 123100 | 5789840350 | 42100 | 42050 | 42100 | 42050 | 428 |
| 397 | 20231115 | 123000 | 5771841350 | 42050 | 42050 | 42050 | 42050 | 459 |
| 398 | 20231115 | 122900 | 5752540400 | 42050 | 42050 | 42050 | 42050 | 4 |
| 399 | 20231115 | 122800 | 5752372200 | 42050 | 42050 | 42050 | 42000 | 64 |
| 400 | 20231115 | 122700 | 5749681050 | 42050 | 42050 | 42050 | 42050 | 104 |
| 401 | 20231115 | 122600 | 5745307850 | 42050 | 42050 | 42050 | 42050 | 74 |
| 402 | 20231115 | 122500 | 5742196150 | 42000 | 42000 | 42000 | 42000 | 812 |
| 403 | 20231115 | 122400 | 5708092150 | 42000 | 42000 | 42000 | 42000 | 43 |
| 404 | 20231115 | 122300 | 5706286150 | 42000 | 42000 | 42000 | 42000 | 514 |
| 405 | 20231115 | 122200 | 5684698150 | 42000 | 42000 | 42000 | 41950 | 124 |
| 406 | 20231115 | 122100 | 5679493800 | 41950 | 42000 | 42000 | 41950 | 478 |
| 407 | 20231115 | 122000 | 5659437750 | 42000 | 42000 | 42000 | 42000 | 12 |
| 408 | 20231115 | 121900 | 5658933750 | 41950 | 41950 | 42000 | 41950 | 789 |
| 409 | 20231115 | 121800 | 5625829700 | 41950 | 41950 | 42000 | 41900 | 237 |
| 410 | 20231115 | 121700 | 5615888400 | 41900 | 42100 | 42100 | 41900 | 2140 |
| 411 | 20231115 | 121600 | 5525954700 | 42050 | 42100 | 42100 | 42050 | 176 |
| 412 | 20231115 | 121500 | 5518553100 | 42100 | 42100 | 42100 | 42100 | 84 |
| 413 | 20231115 | 121400 | 5515016700 | 42100 | 42100 | 42100 | 42100 | 89 |
| 414 | 20231115 | 121300 | 5511269800 | 42050 | 42050 | 42100 | 42050 | 89 |
| 415 | 20231115 | 121200 | 5507526600 | 42050 | 42050 | 42050 | 42050 | 260 |
| 416 | 20231115 | 121100 | 5496593600 | 42050 | 42000 | 42050 | 42000 | 99 |
| 417 | 20231115 | 121000 | 5492433600 | 42000 | 42050 | 42050 | 41950 | 129 |
| 418 | 20231115 | 120900 | 5487015450 | 42000 | 41950 | 42050 | 41950 | 755 |
| 419 | 20231115 | 120800 | 5455286850 | 42000 | 42000 | 42000 | 42000 | 32 |
| 420 | 20231115 | 120700 | 5453942850 | 41950 | 42050 | 42050 | 41950 | 454 |
| 421 | 20231115 | 120600 | 5434874700 | 42000 | 42050 | 42050 | 42000 | 230 |
| 422 | 20231115 | 120500 | 5425213200 | 42050 | 42050 | 42050 | 42050 | 24 |
| 423 | 20231115 | 120400 | 5424204000 | 42050 | 42050 | 42050 | 42050 | 64 |
| 424 | 20231115 | 120300 | 5421512800 | 42050 | 42000 | 42050 | 42000 | 153 |
| 425 | 20231115 | 120200 | 5415086700 | 42000 | 41950 | 42000 | 41900 | 1027 |
| 426 | 20231115 | 120100 | 5372026050 | 41950 | 42000 | 42000 | 41950 | 364 |
| 427 | 20231115 | 120000 | 5356753500 | 42000 | 42050 | 42050 | 42000 | 392 |
| 428 | 20231115 | 115900 | 5340288900 | 42050 | 42050 | 42050 | 42050 | 81 |
| 429 | 20231115 | 115800 | 5336882850 | 42050 | 42050 | 42050 | 42050 | 41 |
| 430 | 20231115 | 115700 | 5335158800 | 42050 | 42050 | 42050 | 42000 | 631 |
| 431 | 20231115 | 115600 | 5308629600 | 42050 | 42050 | 42100 | 42050 | 250 |
| 432 | 20231115 | 115500 | 5298113600 | 42100 | 42050 | 42100 | 42050 | 33 |
| 433 | 20231115 | 115400 | 5296724350 | 42100 | 42100 | 42100 | 42050 | 170 |
| 434 | 20231115 | 115300 | 5289568900 | 42100 | 42050 | 42100 | 42050 | 254 |
| 435 | 20231115 | 115200 | 5278885250 | 42100 | 42100 | 42100 | 42100 | 16 |
| 436 | 20231115 | 115100 | 5278211650 | 42050 | 42100 | 42100 | 42050 | 327 |
| 437 | 20231115 | 115000 | 5264449300 | 42100 | 42000 | 42100 | 42000 | 98 |
| 438 | 20231115 | 114900 | 5260327200 | 42100 | 42100 | 42100 | 42100 | 138 |
| 439 | 20231115 | 114800 | 5254517400 | 42000 | 42050 | 42100 | 42000 | 1027 |
| 440 | 20231115 | 114700 | 5211343850 | 42050 | 41950 | 42050 | 41950 | 1692 |
| 441 | 20231115 | 114600 | 5140289350 | 41900 | 41900 | 41950 | 41850 | 1664 |
| 442 | 20231115 | 114500 | 5070541500 | 41900 | 41850 | 41900 | 41850 | 507 |
| 443 | 20231115 | 114400 | 5049310550 | 41900 | 41900 | 41900 | 41900 | 88 |
| 444 | 20231115 | 114300 | 5045623350 | 41900 | 41900 | 41900 | 41900 | 219 |
| 445 | 20231115 | 114200 | 5036447250 | 41900 | 41900 | 41900 | 41900 | 35 |
| 446 | 20231115 | 114100 | 5034980750 | 41900 | 41900 | 41900 | 41900 | 17 |
| 447 | 20231115 | 114000 | 5034268450 | 41900 | 41900 | 41900 | 41850 | 109 |
| 448 | 20231115 | 113900 | 5029702700 | 41850 | 41850 | 41900 | 41850 | 682 |
| 449 | 20231115 | 113800 | 5001158850 | 41850 | 41900 | 41900 | 41850 | 344 |
| 450 | 20231115 | 113700 | 4986761650 | 41850 | 41900 | 41900 | 41850 | 319 |
| 451 | 20231115 | 113600 | 4973409300 | 41850 | 41900 | 41900 | 41850 | 46 |
| 452 | 20231115 | 113500 | 4971482850 | 41850 | 41900 | 41900 | 41850 | 47 |
| 453 | 20231115 | 113400 | 4969515800 | 41850 | 41900 | 41900 | 41850 | 249 |
| 454 | 20231115 | 113300 | 4959094050 | 41900 | 41850 | 41900 | 41850 | 143 |
| 455 | 20231115 | 113200 | 4953108550 | 41850 | 41900 | 41900 | 41850 | 184 |
| 456 | 20231115 | 113100 | 4945408100 | 41850 | 41800 | 41850 | 41800 | 534 |
| 457 | 20231115 | 113000 | 4923060750 | 41850 | 41850 | 41850 | 41850 | 137 |
| 458 | 20231115 | 112900 | 4917327300 | 41850 | 41850 | 41900 | 41850 | 261 |
| 459 | 20231115 | 112800 | 4906401850 | 41850 | 41900 | 41900 | 41850 | 183 |
| 460 | 20231115 | 112700 | 4898742000 | 41800 | 41950 | 41950 | 41800 | 789 |
| 461 | 20231115 | 112600 | 4865698700 | 41950 | 41950 | 41950 | 41900 | 9 |
| 462 | 20231115 | 112500 | 4865321200 | 41950 | 41950 | 41950 | 41950 | 70 |
| 463 | 20231115 | 112400 | 4862384700 | 41900 | 41950 | 41950 | 41900 | 203 |
| 464 | 20231115 | 112300 | 4853876850 | 41950 | 41950 | 41950 | 41950 | 23 |
| 465 | 20231115 | 112200 | 4852912000 | 41950 | 41950 | 41950 | 41900 | 419 |
| 466 | 20231115 | 112100 | 4835340000 | 41950 | 41950 | 41950 | 41950 | 120 |
| 467 | 20231115 | 112000 | 4830306000 | 41950 | 41900 | 41950 | 41900 | 209 |
| 468 | 20231115 | 111900 | 4821547450 | 41950 | 41950 | 41950 | 41900 | 14 |
| 469 | 20231115 | 111800 | 4820960300 | 41950 | 41950 | 42000 | 41950 | 143 |
| 470 | 20231115 | 111700 | 4814959350 | 41950 | 41950 | 42000 | 41950 | 406 |
| 471 | 20231115 | 111600 | 4797926650 | 41950 | 42000 | 42100 | 41950 | 233 |
| 472 | 20231115 | 111500 | 4788141900 | 41950 | 41950 | 42000 | 41950 | 241 |
| 473 | 20231115 | 111400 | 4778026600 | 41950 | 41950 | 41950 | 41900 | 452 |
| 474 | 20231115 | 111300 | 4759067000 | 42000 | 41950 | 42000 | 41950 | 481 |
| 475 | 20231115 | 111200 | 4738881100 | 42000 | 41900 | 42000 | 41900 | 588 |
| 476 | 20231115 | 111100 | 4714225500 | 41900 | 41900 | 41900 | 41900 | 64 |
| 477 | 20231115 | 111000 | 4711543900 | 41900 | 41850 | 41900 | 41850 | 48 |
| 478 | 20231115 | 110900 | 4709534050 | 41900 | 41850 | 41900 | 41850 | 487 |
| 479 | 20231115 | 110800 | 4689149750 | 41850 | 41950 | 41950 | 41750 | 1378 |
| 480 | 20231115 | 110700 | 4631492650 | 41850 | 41900 | 41950 | 41850 | 163 |
| 481 | 20231115 | 110600 | 4624663700 | 41950 | 41950 | 41950 | 41950 | 15 |
| 482 | 20231115 | 110500 | 4624034450 | 41850 | 42000 | 42000 | 41850 | 589 |
| 483 | 20231115 | 110400 | 4599361500 | 41950 | 42000 | 42000 | 41950 | 105 |
| 484 | 20231115 | 110300 | 4594953400 | 42000 | 42000 | 42000 | 41950 | 56 |
| 485 | 20231115 | 110200 | 4592601450 | 42000 | 42150 | 42150 | 42000 | 658 |
| 486 | 20231115 | 110100 | 4564899750 | 42200 | 42200 | 42200 | 42150 | 42 |
| 487 | 20231115 | 110000 | 4563127400 | 42150 | 42150 | 42150 | 42100 | 252 |
| 488 | 20231115 | 105900 | 4552514450 | 42150 | 42150 | 42250 | 42100 | 354 |
| 489 | 20231115 | 105800 | 4537592450 | 42100 | 42050 | 42100 | 42000 | 323 |
| 490 | 20231115 | 105700 | 4524007200 | 42050 | 42050 | 42050 | 42000 | 107 |
| 491 | 20231115 | 105600 | 4519510400 | 42050 | 41850 | 42050 | 41850 | 1020 |
| 492 | 20231115 | 105500 | 4476738750 | 41900 | 41950 | 41950 | 41850 | 1080 |
| 493 | 20231115 | 105400 | 4431484250 | 41950 | 42000 | 42000 | 41950 | 233 |
| 494 | 20231115 | 105300 | 4421708350 | 42000 | 42000 | 42000 | 41950 | 493 |
| 495 | 20231115 | 105200 | 4401018500 | 42000 | 42050 | 42050 | 41950 | 34 |
| 496 | 20231115 | 105100 | 4399589900 | 41950 | 42150 | 42150 | 41950 | 1958 |
| 497 | 20231115 | 105000 | 4317310850 | 42100 | 42150 | 42150 | 42100 | 272 |
| 498 | 20231115 | 104900 | 4305854950 | 42150 | 42150 | 42150 | 42100 | 57 |
| 499 | 20231115 | 104800 | 4303452450 | 42150 | 42100 | 42150 | 42100 | 56 |
| 500 | 20231115 | 104700 | 4301093700 | 42150 | 42150 | 42150 | 42150 | 52 |
| 501 | 20231115 | 104600 | 4298901900 | 42150 | 42150 | 42150 | 42150 | 76 |
| 502 | 20231115 | 104500 | 4295698500 | 42150 | 42150 | 42150 | 42050 | 728 |
| 503 | 20231115 | 104400 | 4265047250 | 42100 | 42100 | 42150 | 42050 | 345 |
| 504 | 20231115 | 104300 | 4250523100 | 42100 | 42200 | 42200 | 42100 | 639 |
| 505 | 20231115 | 104200 | 4223601950 | 42200 | 42200 | 42250 | 42150 | 385 |
| 506 | 20231115 | 104100 | 4207348450 | 42250 | 42300 | 42350 | 42250 | 190 |
| 507 | 20231115 | 104000 | 4199315450 | 42400 | 42400 | 42400 | 42200 | 138 |
| 508 | 20231115 | 103900 | 4193490250 | 42200 | 42400 | 42400 | 42200 | 57 |
| 509 | 20231115 | 103800 | 4191082000 | 42200 | 42250 | 42400 | 42200 | 1394 |
| 510 | 20231115 | 103700 | 4132084500 | 42250 | 42300 | 42300 | 42250 | 275 |
| 511 | 20231115 | 103600 | 4120465500 | 42300 | 42250 | 42300 | 42200 | 568 |
| 512 | 20231115 | 103500 | 4096465850 | 42200 | 42250 | 42250 | 42150 | 1864 |
| 513 | 20231115 | 103400 | 4017794450 | 42250 | 42350 | 42350 | 42200 | 664 |
| 514 | 20231115 | 103300 | 3989728600 | 42350 | 42400 | 42400 | 42300 | 424 |
| 515 | 20231115 | 103200 | 3971785300 | 42400 | 42550 | 42550 | 42300 | 3842 |
| 516 | 20231115 | 103100 | 3808794750 | 42600 | 42600 | 42600 | 42500 | 364 |
| 517 | 20231115 | 103000 | 3793300650 | 42700 | 42650 | 42700 | 42650 | 299 |
| 518 | 20231115 | 102900 | 3780543950 | 42600 | 42550 | 42650 | 42550 | 620 |
| 519 | 20231115 | 102800 | 3754127700 | 42600 | 42550 | 42600 | 42550 | 729 |
| 520 | 20231115 | 102700 | 3723105500 | 42550 | 42550 | 42550 | 42550 | 409 |
| 521 | 20231115 | 102600 | 3705702550 | 42600 | 42500 | 42600 | 42450 | 674 |
| 522 | 20231115 | 102500 | 3677047900 | 42500 | 42450 | 42500 | 42400 | 672 |
| 523 | 20231115 | 102400 | 3648520850 | 42400 | 42450 | 42450 | 42400 | 641 |
| 524 | 20231115 | 102300 | 3621312000 | 42450 | 42450 | 42450 | 42400 | 140 |
| 525 | 20231115 | 102200 | 3615369550 | 42450 | 42450 | 42450 | 42350 | 202 |
| 526 | 20231115 | 102100 | 3606806750 | 42450 | 42450 | 42450 | 42350 | 931 |
| 527 | 20231115 | 102000 | 3567327300 | 42450 | 42400 | 42450 | 42300 | 1372 |
| 528 | 20231115 | 101900 | 3509226950 | 42350 | 42450 | 42450 | 42350 | 293 |
| 529 | 20231115 | 101800 | 3496803500 | 42450 | 42500 | 42500 | 42400 | 3941 |
| 530 | 20231115 | 101700 | 3329605550 | 42450 | 42550 | 42600 | 42450 | 1412 |
| 531 | 20231115 | 101600 | 3269602000 | 42550 | 42600 | 42650 | 42550 | 347 |
| 532 | 20231115 | 101500 | 3254823350 | 42550 | 42550 | 42600 | 42550 | 1142 |
| 533 | 20231115 | 101400 | 3206199250 | 42550 | 42500 | 42550 | 42500 | 332 |
| 534 | 20231115 | 101300 | 3192085650 | 42550 | 42500 | 42550 | 42500 | 9 |
| 535 | 20231115 | 101200 | 3191702750 | 42600 | 42550 | 42600 | 42500 | 1390 |
| 536 | 20231115 | 101100 | 3132597750 | 42600 | 42550 | 42600 | 42550 | 244 |
| 537 | 20231115 | 101000 | 3122213400 | 42550 | 42600 | 42600 | 42550 | 352 |
| 538 | 20231115 | 100900 | 3107235300 | 42600 | 42550 | 42600 | 42500 | 299 |
| 539 | 20231115 | 100800 | 3094511450 | 42500 | 42550 | 42550 | 42500 | 143 |
| 540 | 20231115 | 100700 | 3088432800 | 42500 | 42500 | 42600 | 42500 | 365 |
| 541 | 20231115 | 100600 | 3072913250 | 42650 | 42550 | 42800 | 42450 | 5784 |
| 542 | 20231115 | 100500 | 2826118300 | 42550 | 42550 | 42600 | 42550 | 236 |
| 543 | 20231115 | 100400 | 2816076150 | 42550 | 42550 | 42550 | 42550 | 69 |
| 544 | 20231115 | 100300 | 2813140200 | 42500 | 42550 | 42550 | 42500 | 155 |
| 545 | 20231115 | 100200 | 2806552200 | 42550 | 42550 | 42550 | 42500 | 84 |
| 546 | 20231115 | 100100 | 2802978100 | 42600 | 42600 | 42600 | 42450 | 1122 |
| 547 | 20231115 | 100000 | 2755308500 | 42600 | 42550 | 42600 | 42500 | 384 |
| 548 | 20231115 | 095900 | 2738967750 | 42500 | 42550 | 42600 | 42500 | 480 |
| 549 | 20231115 | 095800 | 2718558600 | 42600 | 42700 | 42800 | 42550 | 474 |
| 550 | 20231115 | 095700 | 2698339250 | 42800 | 42700 | 42800 | 42650 | 342 |
| 551 | 20231115 | 095600 | 2683730100 | 42700 | 42650 | 42700 | 42650 | 143 |
| 552 | 20231115 | 095500 | 2677626400 | 42700 | 42650 | 42800 | 42650 | 255 |
| 553 | 20231115 | 095400 | 2666731200 | 42650 | 42750 | 42800 | 42650 | 541 |
| 554 | 20231115 | 095300 | 2643621600 | 42750 | 42800 | 42800 | 42750 | 235 |
| 555 | 20231115 | 095200 | 2633568550 | 42750 | 42800 | 42850 | 42750 | 341 |
| 556 | 20231115 | 095100 | 2618974850 | 42850 | 42900 | 42900 | 42800 | 776 |
| 557 | 20231115 | 095000 | 2585704700 | 42900 | 42900 | 42950 | 42900 | 736 |
| 558 | 20231115 | 094900 | 2554113800 | 42950 | 42950 | 42950 | 42950 | 74 |
| 559 | 20231115 | 094800 | 2550935500 | 42950 | 42900 | 43000 | 42900 | 102 |
| 560 | 20231115 | 094700 | 2546555250 | 43000 | 43000 | 43000 | 42900 | 829 |
| 561 | 20231115 | 094600 | 2510944500 | 42950 | 42900 | 43000 | 42900 | 578 |
| 562 | 20231115 | 094500 | 2486117650 | 42900 | 42950 | 42950 | 42900 | 263 |
| 563 | 20231115 | 094400 | 2474829800 | 42900 | 42950 | 42950 | 42900 | 157 |
| 564 | 20231115 | 094300 | 2468089550 | 42950 | 42950 | 43000 | 42900 | 657 |
| 565 | 20231115 | 094200 | 2439869200 | 42950 | 42900 | 43000 | 42900 | 637 |
| 566 | 20231115 | 094100 | 2412506800 | 42950 | 42900 | 42950 | 42850 | 799 |
| 567 | 20231115 | 094000 | 2378229100 | 42900 | 42850 | 42900 | 42800 | 1156 |
| 568 | 20231115 | 093900 | 2328685050 | 42850 | 42800 | 42850 | 42750 | 197 |
| 569 | 20231115 | 093800 | 2320254650 | 42750 | 42700 | 42800 | 42700 | 479 |
| 570 | 20231115 | 093700 | 2299758700 | 42800 | 42750 | 42800 | 42750 | 106 |
| 571 | 20231115 | 093600 | 2295226850 | 42750 | 42650 | 42800 | 42650 | 461 |
| 572 | 20231115 | 093500 | 2275536150 | 42700 | 42650 | 42700 | 42600 | 356 |
| 573 | 20231115 | 093400 | 2260351200 | 42550 | 42650 | 42700 | 42550 | 403 |
| 574 | 20231115 | 093300 | 2243164900 | 42700 | 42850 | 42850 | 42700 | 1064 |
| 575 | 20231115 | 093200 | 2197666100 | 42900 | 42600 | 42900 | 42550 | 1782 |
| 576 | 20231115 | 093100 | 2121572000 | 42550 | 42550 | 42600 | 42500 | 1089 |
| 577 | 20231115 | 093000 | 2075206900 | 42550 | 42400 | 42600 | 42400 | 529 |
| 578 | 20231115 | 092900 | 2052748050 | 42400 | 42550 | 42600 | 42400 | 1324 |
| 579 | 20231115 | 092800 | 1996542450 | 42500 | 42600 | 42600 | 42450 | 1443 |
| 580 | 20231115 | 092700 | 1935192450 | 42650 | 42650 | 42700 | 42600 | 380 |
| 581 | 20231115 | 092600 | 1918984500 | 42700 | 42650 | 42700 | 42650 | 505 |
| 582 | 20231115 | 092500 | 1897427100 | 42700 | 42850 | 42850 | 42700 | 621 |
| 583 | 20231115 | 092400 | 1870884900 | 42800 | 42900 | 42900 | 42800 | 180 |
| 584 | 20231115 | 092300 | 1863169250 | 42900 | 42850 | 42950 | 42850 | 461 |
| 585 | 20231115 | 092200 | 1843390300 | 42850 | 42900 | 42900 | 42850 | 327 |
| 586 | 20231115 | 092100 | 1829372900 | 42950 | 42950 | 42950 | 42800 | 380 |
| 587 | 20231115 | 092000 | 1813077700 | 42950 | 42850 | 43000 | 42850 | 2352 |
| 588 | 20231115 | 091900 | 1712111950 | 42800 | 42900 | 42900 | 42800 | 364 |
| 589 | 20231115 | 091800 | 1696520800 | 42900 | 42800 | 42900 | 42800 | 726 |
| 590 | 20231115 | 091700 | 1665409100 | 42800 | 42850 | 42850 | 42800 | 156 |
| 591 | 20231115 | 091600 | 1658731850 | 42800 | 42900 | 42900 | 42750 | 457 |
| 592 | 20231115 | 091500 | 1639153750 | 42900 | 42750 | 42900 | 42750 | 799 |
| 593 | 20231115 | 091400 | 1604935600 | 42800 | 42700 | 42800 | 42650 | 1109 |
| 594 | 20231115 | 091300 | 1557577300 | 42650 | 42650 | 42650 | 42600 | 692 |
| 595 | 20231115 | 091200 | 1528065250 | 42650 | 42600 | 42650 | 42600 | 199 |
| 596 | 20231115 | 091100 | 1519578500 | 42650 | 42700 | 42700 | 42600 | 397 |
| 597 | 20231115 | 091000 | 1502652700 | 42700 | 42700 | 42700 | 42550 | 576 |
| 598 | 20231115 | 090900 | 1478081050 | 42700 | 42700 | 42750 | 42600 | 4296 |
| 599 | 20231115 | 090800 | 1294765900 | 42700 | 42900 | 42900 | 42700 | 4222 |
| 600 | 20231115 | 090700 | 1114380650 | 42950 | 42900 | 42950 | 42800 | 1049 |
| 601 | 20231115 | 090600 | 1069402400 | 42850 | 42850 | 42950 | 42850 | 503 |
| 602 | 20231115 | 090500 | 1047829400 | 42800 | 43000 | 43000 | 42800 | 2558 |
| 603 | 20231115 | 090400 | 937999450 | 43000 | 42950 | 43100 | 42850 | 2417 |
| 604 | 20231115 | 090300 | 834071800 | 42900 | 42800 | 42950 | 42650 | 1728 |
| 605 | 20231115 | 090200 | 760054900 | 42800 | 42500 | 42900 | 42400 | 4271 |
| 606 | 20231115 | 090100 | 578360950 | 42500 | 43150 | 43150 | 42400 | 7042 |
| 607 | 20231115 | 090000 | 277962400 | 43150 | 42950 | 43250 | 42950 | 6462 |