33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 3 | 20231107 | 191200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20231107 | 191100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20231107 | 191000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20231107 | 190900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20231107 | 190800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20231107 | 190700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20231107 | 190600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20231107 | 190500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20231107 | 190400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20231107 | 190300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20231107 | 190200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20231107 | 190100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20231107 | 190000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20231107 | 185900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20231107 | 185800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20231107 | 185700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20231107 | 185600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20231107 | 185500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20231107 | 185400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20231107 | 185300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20231107 | 185200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20231107 | 185100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20231107 | 185000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20231107 | 184900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20231107 | 184800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20231107 | 184700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20231107 | 184600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20231107 | 184500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20231107 | 184400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20231107 | 184300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 33 | 20231107 | 184200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20231107 | 184100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20231107 | 184000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20231107 | 183900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20231107 | 183800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20231107 | 183700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20231107 | 183600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20231107 | 183500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20231107 | 183400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20231107 | 183300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20231107 | 183200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20231107 | 183100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20231107 | 183000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20231107 | 182900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20231107 | 182800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20231107 | 182700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20231107 | 182600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20231107 | 182500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20231107 | 182400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20231107 | 182300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20231107 | 182200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20231107 | 182100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20231107 | 182000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20231107 | 181900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20231107 | 181800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20231107 | 181700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20231107 | 181600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20231107 | 181500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20231107 | 181400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20231107 | 181300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 63 | 20231107 | 181200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20231107 | 181100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20231107 | 181000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20231107 | 180900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20231107 | 180800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20231107 | 180700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20231107 | 180600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20231107 | 180500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20231107 | 180400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20231107 | 180300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20231107 | 180200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20231107 | 180100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20231107 | 180000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20231107 | 175900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20231107 | 175800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20231107 | 175700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20231107 | 175600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20231107 | 175500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20231107 | 175400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20231107 | 175300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20231107 | 175200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20231107 | 175100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20231107 | 175000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20231107 | 174900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20231107 | 174800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20231107 | 174700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20231107 | 174600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20231107 | 174500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20231107 | 174400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20231107 | 174300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 93 | 20231107 | 174200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20231107 | 174100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20231107 | 174000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20231107 | 173900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20231107 | 173800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20231107 | 173700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20231107 | 173600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20231107 | 173500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20231107 | 173400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20231107 | 173300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20231107 | 173200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20231107 | 173100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20231107 | 173000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20231107 | 172900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20231107 | 172800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20231107 | 172700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20231107 | 172600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20231107 | 172500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20231107 | 172400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20231107 | 172300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20231107 | 172200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20231107 | 172100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20231107 | 172000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20231107 | 171900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20231107 | 171800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20231107 | 171700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20231107 | 171600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20231107 | 171500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20231107 | 171400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20231107 | 171300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 123 | 20231107 | 171200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20231107 | 171100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20231107 | 171000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20231107 | 170900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20231107 | 170800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20231107 | 170700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20231107 | 170600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20231107 | 170500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20231107 | 170400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20231107 | 170300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20231107 | 170200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20231107 | 170100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20231107 | 170000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20231107 | 165900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20231107 | 165800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20231107 | 165700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20231107 | 165600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20231107 | 165500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20231107 | 165400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20231107 | 165300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20231107 | 165200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20231107 | 165100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20231107 | 165000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20231107 | 164900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20231107 | 164800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20231107 | 164700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20231107 | 164600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20231107 | 164500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20231107 | 164400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20231107 | 164300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 153 | 20231107 | 164200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20231107 | 164100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20231107 | 164000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20231107 | 163900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20231107 | 163800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20231107 | 163700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20231107 | 163600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20231107 | 163500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20231107 | 163400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20231107 | 163300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20231107 | 163200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20231107 | 163100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20231107 | 163000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20231107 | 162900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20231107 | 162800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20231107 | 162700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20231107 | 162600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20231107 | 162500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20231107 | 162400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20231107 | 162300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20231107 | 162200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20231107 | 162100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20231107 | 162000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20231107 | 161900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20231107 | 161800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20231107 | 161700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20231107 | 161600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20231107 | 161500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20231107 | 161400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20231107 | 161300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 183 | 20231107 | 161200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20231107 | 161100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20231107 | 161000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20231107 | 160900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20231107 | 160800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20231107 | 160700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20231107 | 160600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20231107 | 160500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20231107 | 160400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20231107 | 160300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20231107 | 160200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20231107 | 160100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20231107 | 160000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20231107 | 155900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20231107 | 155800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20231107 | 155700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20231107 | 155600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20231107 | 155500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20231107 | 155400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20231107 | 155300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20231107 | 155200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20231107 | 155100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20231107 | 155000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20231107 | 154900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20231107 | 154800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20231107 | 154700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20231107 | 154600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20231107 | 154500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20231107 | 154400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20231107 | 154300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 213 | 20231107 | 154200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20231107 | 154100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20231107 | 154000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20231107 | 153900 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20231107 | 153800 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20231107 | 153700 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20231107 | 153600 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20231107 | 153500 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20231107 | 153400 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20231107 | 153300 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20231107 | 153200 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20231107 | 153100 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20231107 | 153000 | 4952434650 | 22300 | 22300 | 22300 | 22300 | 2230 |
| 226 | 20231107 | 152900 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20231107 | 152800 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20231107 | 152700 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20231107 | 152600 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20231107 | 152500 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20231107 | 152400 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20231107 | 152300 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20231107 | 152200 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20231107 | 152100 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20231107 | 152000 | 4902705650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20231107 | 151900 | 4902705650 | 22300 | 22300 | 22350 | 22250 | 437 |
| 237 | 20231107 | 151800 | 4892959050 | 22250 | 22300 | 22300 | 22250 | 923 |
| 238 | 20231107 | 151700 | 4872379350 | 22300 | 22300 | 22300 | 22250 | 509 |
| 239 | 20231107 | 151600 | 4861028800 | 22350 | 22300 | 22350 | 22250 | 602 |
| 240 | 20231107 | 151500 | 4847592500 | 22350 | 22350 | 22350 | 22300 | 770 |
| 241 | 20231107 | 151400 | 4830411450 | 22350 | 22350 | 22350 | 22300 | 1220 |
| 242 | 20231107 | 151300 | 4803153100 | 22300 | 22300 | 22350 | 22250 | 422 |
| 243 | 20231107 | 151200 | 4793743300 | 22350 | 22300 | 22350 | 22250 | 1303 |
| 244 | 20231107 | 151100 | 4764710250 | 22350 | 22350 | 22350 | 22300 | 1479 |
| 245 | 20231107 | 151000 | 4731702700 | 22300 | 22250 | 22350 | 22250 | 1378 |
| 246 | 20231107 | 150900 | 4700977100 | 22300 | 22250 | 22300 | 22250 | 404 |
| 247 | 20231107 | 150800 | 4691975400 | 22250 | 22250 | 22300 | 22250 | 586 |
| 248 | 20231107 | 150700 | 4678915300 | 22250 | 22300 | 22300 | 22250 | 506 |
| 249 | 20231107 | 150600 | 4667635000 | 22250 | 22300 | 22300 | 22250 | 828 |
| 250 | 20231107 | 150500 | 4649191600 | 22250 | 22300 | 22300 | 22250 | 574 |
| 251 | 20231107 | 150400 | 4636410250 | 22250 | 22300 | 22300 | 22250 | 1248 |
| 252 | 20231107 | 150300 | 4608596600 | 22300 | 22200 | 22300 | 22200 | 1112 |
| 253 | 20231107 | 150200 | 4583856000 | 22250 | 22200 | 22250 | 22150 | 640 |
| 254 | 20231107 | 150100 | 4569636150 | 22150 | 22200 | 22250 | 22150 | 513 |
| 255 | 20231107 | 150000 | 4558241900 | 22250 | 22250 | 22250 | 22200 | 715 |
| 256 | 20231107 | 145900 | 4542345650 | 22250 | 22100 | 22250 | 22100 | 343 |
| 257 | 20231107 | 145800 | 4534733250 | 22100 | 22200 | 22200 | 22100 | 689 |
| 258 | 20231107 | 145700 | 4519441400 | 22150 | 22150 | 22200 | 22150 | 687 |
| 259 | 20231107 | 145600 | 4504205700 | 22200 | 22150 | 22200 | 22150 | 537 |
| 260 | 20231107 | 145500 | 4492292250 | 22150 | 22150 | 22200 | 22100 | 382 |
| 261 | 20231107 | 145400 | 4483819200 | 22200 | 22100 | 22200 | 22100 | 504 |
| 262 | 20231107 | 145300 | 4472654900 | 22150 | 22150 | 22200 | 22100 | 217 |
| 263 | 20231107 | 145200 | 4467849350 | 22150 | 22200 | 22200 | 22150 | 514 |
| 264 | 20231107 | 145100 | 4456439600 | 22200 | 22200 | 22200 | 22150 | 656 |
| 265 | 20231107 | 145000 | 4441891500 | 22150 | 22150 | 22200 | 22150 | 711 |
| 266 | 20231107 | 144900 | 4426126350 | 22150 | 22200 | 22200 | 22150 | 178 |
| 267 | 20231107 | 144800 | 4422182150 | 22200 | 22200 | 22200 | 22150 | 811 |
| 268 | 20231107 | 144700 | 4404184000 | 22150 | 22200 | 22200 | 22150 | 451 |
| 269 | 20231107 | 144600 | 4394178750 | 22150 | 22200 | 22200 | 22150 | 552 |
| 270 | 20231107 | 144500 | 4381932150 | 22150 | 22200 | 22200 | 22150 | 312 |
| 271 | 20231107 | 144400 | 4375015000 | 22200 | 22200 | 22200 | 22150 | 506 |
| 272 | 20231107 | 144300 | 4363787000 | 22150 | 22200 | 22200 | 22100 | 331 |
| 273 | 20231107 | 144200 | 4356456800 | 22100 | 22050 | 22200 | 22050 | 416 |
| 274 | 20231107 | 144100 | 4347246350 | 22050 | 22100 | 22100 | 22050 | 164 |
| 275 | 20231107 | 144000 | 4343625200 | 22100 | 22150 | 22200 | 22050 | 718 |
| 276 | 20231107 | 143900 | 4327722900 | 22150 | 22150 | 22200 | 22150 | 481 |
| 277 | 20231107 | 143800 | 4317052850 | 22150 | 22150 | 22200 | 22100 | 831 |
| 278 | 20231107 | 143700 | 4298641450 | 22150 | 22100 | 22200 | 22100 | 178 |
| 279 | 20231107 | 143600 | 4294702150 | 22150 | 22050 | 22150 | 22050 | 504 |
| 280 | 20231107 | 143500 | 4283548550 | 22050 | 22050 | 22150 | 22050 | 602 |
| 281 | 20231107 | 143400 | 4270248700 | 22100 | 22050 | 22100 | 22000 | 752 |
| 282 | 20231107 | 143300 | 4253664750 | 22000 | 22000 | 22050 | 22000 | 1547 |
| 283 | 20231107 | 143200 | 4219562150 | 22050 | 21950 | 22050 | 21900 | 575 |
| 284 | 20231107 | 143100 | 4206940500 | 21900 | 21900 | 22000 | 21900 | 87 |
| 285 | 20231107 | 143000 | 4205031100 | 21900 | 22050 | 22050 | 21900 | 163 |
| 286 | 20231107 | 142900 | 4201449300 | 22050 | 22000 | 22050 | 21900 | 206 |
| 287 | 20231107 | 142800 | 4196918450 | 21950 | 21950 | 22000 | 21900 | 492 |
| 288 | 20231107 | 142700 | 4186116550 | 22000 | 22050 | 22050 | 22000 | 367 |
| 289 | 20231107 | 142600 | 4178036000 | 22000 | 22000 | 22000 | 22000 | 203 |
| 290 | 20231107 | 142500 | 4173570000 | 22050 | 22000 | 22050 | 22000 | 396 |
| 291 | 20231107 | 142400 | 4164856050 | 22000 | 22000 | 22100 | 22000 | 350 |
| 292 | 20231107 | 142300 | 4157148200 | 22000 | 22050 | 22050 | 22000 | 390 |
| 293 | 20231107 | 142200 | 4148551050 | 22050 | 22100 | 22100 | 22050 | 119 |
| 294 | 20231107 | 142100 | 4145926950 | 22050 | 22050 | 22100 | 22050 | 276 |
| 295 | 20231107 | 142000 | 4139838000 | 22050 | 22050 | 22050 | 22050 | 110 |
| 296 | 20231107 | 141900 | 4137412500 | 22050 | 22050 | 22100 | 22050 | 118 |
| 297 | 20231107 | 141800 | 4134810550 | 22050 | 22050 | 22100 | 22050 | 403 |
| 298 | 20231107 | 141700 | 4125916950 | 22100 | 22050 | 22100 | 22050 | 155 |
| 299 | 20231107 | 141600 | 4122499100 | 22050 | 22050 | 22100 | 22000 | 59 |
| 300 | 20231107 | 141500 | 4121198300 | 22050 | 22050 | 22150 | 22050 | 580 |
| 301 | 20231107 | 141400 | 4108392550 | 22100 | 22050 | 22100 | 22050 | 167 |
| 302 | 20231107 | 141300 | 4104709700 | 22050 | 22100 | 22100 | 22000 | 165 |
| 303 | 20231107 | 141200 | 4101070800 | 22100 | 22050 | 22100 | 22050 | 619 |
| 304 | 20231107 | 141100 | 4087418450 | 22100 | 22100 | 22100 | 22050 | 195 |
| 305 | 20231107 | 141000 | 4083118600 | 22050 | 22050 | 22100 | 22050 | 126 |
| 306 | 20231107 | 140900 | 4080340150 | 22050 | 22050 | 22100 | 22050 | 295 |
| 307 | 20231107 | 140800 | 4073831750 | 22050 | 22050 | 22100 | 22050 | 257 |
| 308 | 20231107 | 140700 | 4068164300 | 22050 | 22100 | 22100 | 22050 | 193 |
| 309 | 20231107 | 140600 | 4063907400 | 22050 | 22150 | 22150 | 22050 | 326 |
| 310 | 20231107 | 140500 | 4056695700 | 22150 | 22150 | 22150 | 22100 | 154 |
| 311 | 20231107 | 140400 | 4053291150 | 22100 | 22100 | 22150 | 22100 | 447 |
| 312 | 20231107 | 140300 | 4043398700 | 22100 | 22100 | 22150 | 22050 | 721 |
| 313 | 20231107 | 140200 | 4027457400 | 22100 | 22100 | 22150 | 22050 | 499 |
| 314 | 20231107 | 140100 | 4016425850 | 22100 | 22150 | 22150 | 22100 | 193 |
| 315 | 20231107 | 140000 | 4012156650 | 22050 | 22050 | 22150 | 22000 | 545 |
| 316 | 20231107 | 135900 | 4000118100 | 22050 | 22000 | 22050 | 22000 | 272 |
| 317 | 20231107 | 135800 | 3994124300 | 22000 | 22100 | 22100 | 22000 | 724 |
| 318 | 20231107 | 135700 | 3978160000 | 22100 | 22100 | 22150 | 22050 | 151 |
| 319 | 20231107 | 135600 | 3974823550 | 22100 | 22050 | 22100 | 22050 | 418 |
| 320 | 20231107 | 135500 | 3965592150 | 22050 | 22000 | 22100 | 22000 | 103 |
| 321 | 20231107 | 135400 | 3963319000 | 22000 | 22050 | 22100 | 22000 | 433 |
| 322 | 20231107 | 135300 | 3953770400 | 22050 | 22050 | 22100 | 22050 | 212 |
| 323 | 20231107 | 135200 | 3949088650 | 22100 | 22050 | 22150 | 22050 | 430 |
| 324 | 20231107 | 135100 | 3939587700 | 22050 | 22050 | 22100 | 22000 | 283 |
| 325 | 20231107 | 135000 | 3933352650 | 22000 | 22050 | 22050 | 22000 | 209 |
| 326 | 20231107 | 134900 | 3928754050 | 22000 | 22100 | 22100 | 22000 | 797 |
| 327 | 20231107 | 134800 | 3911185450 | 22100 | 22050 | 22100 | 22050 | 228 |
| 328 | 20231107 | 134700 | 3906151200 | 22050 | 22050 | 22100 | 22050 | 628 |
| 329 | 20231107 | 134600 | 3892296150 | 22000 | 22050 | 22050 | 22000 | 395 |
| 330 | 20231107 | 134500 | 3883598150 | 22050 | 22000 | 22050 | 22000 | 252 |
| 331 | 20231107 | 134400 | 3878043900 | 22000 | 22050 | 22050 | 22000 | 262 |
| 332 | 20231107 | 134300 | 3872270450 | 22000 | 21950 | 22050 | 21950 | 410 |
| 333 | 20231107 | 134200 | 3863251650 | 21950 | 21900 | 22000 | 21900 | 703 |
| 334 | 20231107 | 134100 | 3847814850 | 21900 | 21900 | 21950 | 21900 | 203 |
| 335 | 20231107 | 134000 | 3843369100 | 21900 | 21900 | 21950 | 21900 | 74 |
| 336 | 20231107 | 133900 | 3841748100 | 21900 | 21950 | 21950 | 21850 | 351 |
| 337 | 20231107 | 133800 | 3834054100 | 21900 | 21900 | 21950 | 21900 | 249 |
| 338 | 20231107 | 133700 | 3828600900 | 21850 | 21850 | 21950 | 21850 | 187 |
| 339 | 20231107 | 133600 | 3824507350 | 21900 | 21850 | 21900 | 21850 | 351 |
| 340 | 20231107 | 133500 | 3816823150 | 21850 | 21850 | 21900 | 21850 | 200 |
| 341 | 20231107 | 133400 | 3812452750 | 21850 | 21800 | 21850 | 21800 | 182 |
| 342 | 20231107 | 133300 | 3808478900 | 21800 | 21850 | 21850 | 21800 | 668 |
| 343 | 20231107 | 133200 | 3793892250 | 21850 | 21800 | 21850 | 21800 | 75 |
| 344 | 20231107 | 133100 | 3792256700 | 21800 | 21850 | 21850 | 21800 | 32 |
| 345 | 20231107 | 133000 | 3791559050 | 21800 | 21800 | 21900 | 21800 | 226 |
| 346 | 20231107 | 132900 | 3786622150 | 21800 | 21750 | 21850 | 21750 | 304 |
| 347 | 20231107 | 132800 | 3780005650 | 21750 | 21800 | 21900 | 21750 | 414 |
| 348 | 20231107 | 132700 | 3770987550 | 21800 | 21750 | 21900 | 21750 | 129 |
| 349 | 20231107 | 132600 | 3768171400 | 21750 | 21800 | 21800 | 21750 | 50 |
| 350 | 20231107 | 132500 | 3767081700 | 21850 | 21800 | 21850 | 21800 | 448 |
| 351 | 20231107 | 132400 | 3757315250 | 21850 | 21800 | 21900 | 21800 | 184 |
| 352 | 20231107 | 132300 | 3753294100 | 21800 | 21800 | 21850 | 21800 | 560 |
| 353 | 20231107 | 132200 | 3741063200 | 21800 | 21800 | 21800 | 21750 | 89 |
| 354 | 20231107 | 132100 | 3739123550 | 21800 | 21800 | 21850 | 21800 | 93 |
| 355 | 20231107 | 132000 | 3737092550 | 21800 | 21800 | 21800 | 21800 | 261 |
| 356 | 20231107 | 131900 | 3731402750 | 21800 | 21850 | 21850 | 21800 | 72 |
| 357 | 20231107 | 131800 | 3729833050 | 21800 | 21800 | 21850 | 21800 | 231 |
| 358 | 20231107 | 131700 | 3724788700 | 21800 | 21800 | 21850 | 21750 | 172 |
| 359 | 20231107 | 131600 | 3721039600 | 21800 | 21800 | 21850 | 21800 | 275 |
| 360 | 20231107 | 131500 | 3715039550 | 21850 | 21800 | 21850 | 21800 | 181 |
| 361 | 20231107 | 131400 | 3711090150 | 21800 | 21800 | 21800 | 21800 | 7 |
| 362 | 20231107 | 131300 | 3710937550 | 21800 | 21800 | 21800 | 21800 | 241 |
| 363 | 20231107 | 131200 | 3705683750 | 21800 | 21800 | 21900 | 21750 | 224 |
| 364 | 20231107 | 131100 | 3700800800 | 21750 | 21800 | 21800 | 21750 | 89 |
| 365 | 20231107 | 131000 | 3698863300 | 21800 | 21850 | 21850 | 21800 | 308 |
| 366 | 20231107 | 130900 | 3692138450 | 21850 | 21850 | 21850 | 21800 | 118 |
| 367 | 20231107 | 130800 | 3689562300 | 21800 | 21800 | 21850 | 21800 | 144 |
| 368 | 20231107 | 130700 | 3686423050 | 21800 | 21800 | 21800 | 21800 | 112 |
| 369 | 20231107 | 130600 | 3683981450 | 21800 | 21850 | 21850 | 21800 | 147 |
| 370 | 20231107 | 130500 | 3680773250 | 21800 | 21800 | 21850 | 21800 | 86 |
| 371 | 20231107 | 130400 | 3678898400 | 21800 | 21900 | 21900 | 21800 | 17 |
| 372 | 20231107 | 130300 | 3678527700 | 21800 | 21800 | 21900 | 21800 | 226 |
| 373 | 20231107 | 130200 | 3673586050 | 21850 | 21850 | 21900 | 21850 | 100 |
| 374 | 20231107 | 130100 | 3671400900 | 21850 | 21850 | 21850 | 21850 | 184 |
| 375 | 20231107 | 130000 | 3667380500 | 21850 | 21800 | 21900 | 21800 | 942 |
| 376 | 20231107 | 125900 | 3646782700 | 21800 | 21800 | 21850 | 21800 | 192 |
| 377 | 20231107 | 125800 | 3642597050 | 21850 | 21850 | 21850 | 21800 | 262 |
| 378 | 20231107 | 125700 | 3636885350 | 21800 | 21850 | 21850 | 21800 | 207 |
| 379 | 20231107 | 125600 | 3632368850 | 21800 | 21800 | 21800 | 21800 | 49 |
| 380 | 20231107 | 125500 | 3631300650 | 21850 | 21800 | 21850 | 21800 | 165 |
| 381 | 20231107 | 125400 | 3627703450 | 21800 | 21800 | 21850 | 21750 | 592 |
| 382 | 20231107 | 125300 | 3614797300 | 21750 | 21800 | 21850 | 21750 | 114 |
| 383 | 20231107 | 125200 | 3612314450 | 21750 | 21800 | 21800 | 21750 | 183 |
| 384 | 20231107 | 125100 | 3608325100 | 21750 | 21800 | 21850 | 21750 | 310 |
| 385 | 20231107 | 125000 | 3601575050 | 21800 | 21800 | 21800 | 21750 | 128 |
| 386 | 20231107 | 124900 | 3598790950 | 21750 | 21750 | 21750 | 21750 | 94 |
| 387 | 20231107 | 124800 | 3596746450 | 21700 | 21750 | 21850 | 21700 | 154 |
| 388 | 20231107 | 124700 | 3593392450 | 21700 | 21700 | 21750 | 21700 | 266 |
| 389 | 20231107 | 124600 | 3587616550 | 21700 | 21750 | 21750 | 21700 | 68 |
| 390 | 20231107 | 124500 | 3586140500 | 21800 | 21750 | 21800 | 21750 | 88 |
| 391 | 20231107 | 124400 | 3584224500 | 21750 | 21750 | 21750 | 21750 | 52 |
| 392 | 20231107 | 124300 | 3583093500 | 21800 | 21750 | 21800 | 21750 | 35 |
| 393 | 20231107 | 124200 | 3582332150 | 21750 | 21750 | 21800 | 21750 | 261 |
| 394 | 20231107 | 124100 | 3576650050 | 21800 | 21750 | 21800 | 21750 | 596 |
| 395 | 20231107 | 124000 | 3563659550 | 21750 | 21750 | 21800 | 21750 | 329 |
| 396 | 20231107 | 123900 | 3556496750 | 21750 | 21800 | 21800 | 21750 | 96 |
| 397 | 20231107 | 123800 | 3554406600 | 21750 | 21750 | 21750 | 21750 | 173 |
| 398 | 20231107 | 123700 | 3550643850 | 21750 | 21750 | 21750 | 21750 | 78 |
| 399 | 20231107 | 123600 | 3548947350 | 21750 | 21750 | 21800 | 21750 | 84 |
| 400 | 20231107 | 123500 | 3547118300 | 21750 | 21800 | 21800 | 21750 | 39 |
| 401 | 20231107 | 123400 | 3546268200 | 21800 | 21750 | 21850 | 21750 | 522 |
| 402 | 20231107 | 123300 | 3534893700 | 21800 | 21750 | 21800 | 21750 | 146 |
| 403 | 20231107 | 123200 | 3531713400 | 21800 | 21750 | 21800 | 21750 | 47 |
| 404 | 20231107 | 123100 | 3530691100 | 21750 | 21800 | 21800 | 21750 | 112 |
| 405 | 20231107 | 123000 | 3528252450 | 21750 | 21700 | 21750 | 21700 | 357 |
| 406 | 20231107 | 122900 | 3520496600 | 21700 | 21750 | 21750 | 21700 | 163 |
| 407 | 20231107 | 122800 | 3516956450 | 21750 | 21750 | 21750 | 21700 | 79 |
| 408 | 20231107 | 122700 | 3515242050 | 21700 | 21700 | 21800 | 21700 | 124 |
| 409 | 20231107 | 122600 | 3512547350 | 21700 | 21800 | 21800 | 21700 | 618 |
| 410 | 20231107 | 122500 | 3499121800 | 21750 | 21750 | 21800 | 21750 | 149 |
| 411 | 20231107 | 122400 | 3495880900 | 21750 | 21750 | 21800 | 21700 | 1350 |
| 412 | 20231107 | 122300 | 3466539900 | 21700 | 21700 | 21700 | 21700 | 81 |
| 413 | 20231107 | 122200 | 3464782200 | 21700 | 21700 | 21700 | 21700 | 47 |
| 414 | 20231107 | 122100 | 3463762300 | 21700 | 21700 | 21750 | 21700 | 203 |
| 415 | 20231107 | 122000 | 3459355100 | 21700 | 21700 | 21700 | 21700 | 65 |
| 416 | 20231107 | 121900 | 3457944600 | 21700 | 21700 | 21700 | 21700 | 303 |
| 417 | 20231107 | 121800 | 3451369500 | 21700 | 21700 | 21800 | 21700 | 364 |
| 418 | 20231107 | 121700 | 3443460350 | 21750 | 21750 | 21750 | 21700 | 285 |
| 419 | 20231107 | 121600 | 3437268350 | 21750 | 21700 | 21750 | 21700 | 244 |
| 420 | 20231107 | 121500 | 3431962000 | 21700 | 21700 | 21800 | 21700 | 400 |
| 421 | 20231107 | 121400 | 3423279550 | 21700 | 21700 | 21750 | 21700 | 243 |
| 422 | 20231107 | 121300 | 3417998950 | 21700 | 21750 | 21750 | 21700 | 1512 |
| 423 | 20231107 | 121200 | 3385123150 | 21750 | 21750 | 21850 | 21750 | 179 |
| 424 | 20231107 | 121100 | 3381227000 | 21750 | 21800 | 21800 | 21750 | 136 |
| 425 | 20231107 | 121000 | 3378265950 | 21800 | 21800 | 21800 | 21750 | 41 |
| 426 | 20231107 | 120900 | 3377372800 | 21800 | 21750 | 21900 | 21750 | 671 |
| 427 | 20231107 | 120800 | 3362749550 | 21750 | 21750 | 21750 | 21750 | 299 |
| 428 | 20231107 | 120700 | 3356246300 | 21750 | 21750 | 21800 | 21750 | 546 |
| 429 | 20231107 | 120600 | 3344367900 | 21750 | 21800 | 21800 | 21750 | 608 |
| 430 | 20231107 | 120500 | 3331136450 | 21800 | 21850 | 21850 | 21800 | 1107 |
| 431 | 20231107 | 120400 | 3306988950 | 21800 | 21850 | 21850 | 21800 | 2328 |
| 432 | 20231107 | 120300 | 3256136550 | 21850 | 21850 | 21950 | 21850 | 728 |
| 433 | 20231107 | 120200 | 3240206800 | 21850 | 21900 | 21950 | 21850 | 2592 |
| 434 | 20231107 | 120100 | 3183441950 | 21950 | 21950 | 21950 | 21900 | 417 |
| 435 | 20231107 | 120000 | 3174289450 | 21950 | 21950 | 22000 | 21950 | 1480 |
| 436 | 20231107 | 115900 | 3141802000 | 21950 | 21950 | 22000 | 21950 | 112 |
| 437 | 20231107 | 115800 | 3139343100 | 22000 | 22000 | 22000 | 21950 | 382 |
| 438 | 20231107 | 115700 | 3130941300 | 22000 | 21950 | 22050 | 21950 | 258 |
| 439 | 20231107 | 115600 | 3125268650 | 21950 | 22000 | 22000 | 21950 | 237 |
| 440 | 20231107 | 115500 | 3120060900 | 21950 | 22000 | 22000 | 21950 | 2922 |
| 441 | 20231107 | 115400 | 3055777050 | 22000 | 22000 | 22050 | 22000 | 126 |
| 442 | 20231107 | 115300 | 3053002950 | 22000 | 22000 | 22050 | 22000 | 124 |
| 443 | 20231107 | 115200 | 3050274900 | 22000 | 22000 | 22050 | 22000 | 245 |
| 444 | 20231107 | 115100 | 3044881900 | 22050 | 22000 | 22050 | 22000 | 126 |
| 445 | 20231107 | 115000 | 3042105450 | 22000 | 22050 | 22050 | 22000 | 250 |
| 446 | 20231107 | 114900 | 3036605400 | 22000 | 22000 | 22000 | 22000 | 131 |
| 447 | 20231107 | 114800 | 3033723400 | 22050 | 22000 | 22050 | 22000 | 181 |
| 448 | 20231107 | 114700 | 3029739200 | 22000 | 22050 | 22050 | 22000 | 164 |
| 449 | 20231107 | 114600 | 3026130350 | 22000 | 22050 | 22050 | 22000 | 239 |
| 450 | 20231107 | 114500 | 3020862450 | 22050 | 22050 | 22100 | 22000 | 317 |
| 451 | 20231107 | 114400 | 3013881650 | 22000 | 22000 | 22100 | 22000 | 134 |
| 452 | 20231107 | 114300 | 3010929500 | 22050 | 22050 | 22100 | 22000 | 190 |
| 453 | 20231107 | 114200 | 3006746300 | 22050 | 22100 | 22100 | 22000 | 600 |
| 454 | 20231107 | 114100 | 2993541500 | 22150 | 22000 | 22150 | 22000 | 1052 |
| 455 | 20231107 | 114000 | 2970297000 | 22000 | 22000 | 22050 | 22000 | 408 |
| 456 | 20231107 | 113900 | 2961310950 | 22050 | 22050 | 22050 | 22000 | 221 |
| 457 | 20231107 | 113800 | 2956446550 | 22050 | 22000 | 22050 | 22000 | 153 |
| 458 | 20231107 | 113700 | 2953075450 | 22050 | 21950 | 22050 | 21950 | 201 |
| 459 | 20231107 | 113600 | 2948654750 | 21950 | 22000 | 22000 | 21950 | 130 |
| 460 | 20231107 | 113500 | 2945799150 | 22000 | 22000 | 22000 | 21950 | 510 |
| 461 | 20231107 | 113400 | 2934586750 | 22000 | 22000 | 22050 | 22000 | 125 |
| 462 | 20231107 | 113300 | 2931836700 | 22000 | 22050 | 22050 | 22000 | 130 |
| 463 | 20231107 | 113200 | 2928974450 | 22000 | 22000 | 22050 | 22000 | 65 |
| 464 | 20231107 | 113100 | 2927543350 | 22000 | 22000 | 22050 | 22000 | 227 |
| 465 | 20231107 | 113000 | 2922549300 | 22050 | 22000 | 22050 | 21950 | 269 |
| 466 | 20231107 | 112900 | 2916635550 | 22000 | 22000 | 22050 | 22000 | 100 |
| 467 | 20231107 | 112800 | 2914435500 | 22050 | 21950 | 22050 | 21950 | 1099 |
| 468 | 20231107 | 112700 | 2890258950 | 21950 | 21950 | 22000 | 21950 | 110 |
| 469 | 20231107 | 112600 | 2887839700 | 21950 | 22000 | 22000 | 21950 | 412 |
| 470 | 20231107 | 112500 | 2878784700 | 22000 | 22000 | 22050 | 22000 | 241 |
| 471 | 20231107 | 112400 | 2873482650 | 22000 | 21950 | 22050 | 21950 | 406 |
| 472 | 20231107 | 112300 | 2864542900 | 21950 | 21950 | 22000 | 21950 | 118 |
| 473 | 20231107 | 112200 | 2861951300 | 21950 | 22000 | 22000 | 21950 | 230 |
| 474 | 20231107 | 112100 | 2856902500 | 22000 | 21950 | 22050 | 21950 | 95 |
| 475 | 20231107 | 112000 | 2854813200 | 21950 | 22000 | 22000 | 21950 | 967 |
| 476 | 20231107 | 111900 | 2833540050 | 22000 | 22000 | 22050 | 22000 | 251 |
| 477 | 20231107 | 111800 | 2828015550 | 22000 | 21950 | 22050 | 21950 | 235 |
| 478 | 20231107 | 111700 | 2822845350 | 22000 | 22000 | 22050 | 22000 | 2625 |
| 479 | 20231107 | 111600 | 2765091850 | 22050 | 22050 | 22050 | 22000 | 148 |
| 480 | 20231107 | 111500 | 2761832800 | 22050 | 22000 | 22050 | 22000 | 269 |
| 481 | 20231107 | 111400 | 2755914750 | 22000 | 22050 | 22050 | 22000 | 300 |
| 482 | 20231107 | 111300 | 2749307400 | 22000 | 22000 | 22050 | 22000 | 116 |
| 483 | 20231107 | 111200 | 2746752900 | 22050 | 22000 | 22050 | 22000 | 83 |
| 484 | 20231107 | 111100 | 2744925350 | 22000 | 22050 | 22050 | 22000 | 2980 |
| 485 | 20231107 | 111000 | 2679217200 | 22050 | 22050 | 22150 | 22050 | 502 |
| 486 | 20231107 | 110900 | 2668130500 | 22050 | 22050 | 22150 | 22050 | 2218 |
| 487 | 20231107 | 110800 | 2619177150 | 22050 | 22100 | 22100 | 22050 | 171 |
| 488 | 20231107 | 110700 | 2615405600 | 22100 | 22050 | 22100 | 22050 | 84 |
| 489 | 20231107 | 110600 | 2613553350 | 22100 | 22150 | 22150 | 22100 | 1910 |
| 490 | 20231107 | 110500 | 2571338650 | 22100 | 22200 | 22200 | 22100 | 345 |
| 491 | 20231107 | 110400 | 2563711900 | 22150 | 22150 | 22150 | 22150 | 2477 |
| 492 | 20231107 | 110300 | 2508846350 | 22150 | 22200 | 22250 | 22150 | 249 |
| 493 | 20231107 | 110200 | 2503324000 | 22200 | 22150 | 22200 | 22150 | 131 |
| 494 | 20231107 | 110100 | 2500417350 | 22150 | 22200 | 22200 | 22150 | 1321 |
| 495 | 20231107 | 110000 | 2471091200 | 22200 | 22200 | 22250 | 22200 | 285 |
| 496 | 20231107 | 105900 | 2464763000 | 22200 | 22250 | 22250 | 22200 | 148 |
| 497 | 20231107 | 105800 | 2461474600 | 22200 | 22200 | 22250 | 22200 | 326 |
| 498 | 20231107 | 105700 | 2454236900 | 22200 | 22250 | 22300 | 22200 | 539 |
| 499 | 20231107 | 105600 | 2442244850 | 22250 | 22300 | 22300 | 22250 | 116 |
| 500 | 20231107 | 105500 | 2439663800 | 22250 | 22250 | 22300 | 22250 | 1386 |
| 501 | 20231107 | 105400 | 2408767750 | 22250 | 22250 | 22300 | 22250 | 830 |
| 502 | 20231107 | 105300 | 2390289350 | 22200 | 22200 | 22250 | 22200 | 172 |
| 503 | 20231107 | 105200 | 2386470850 | 22250 | 22200 | 22250 | 22200 | 69 |
| 504 | 20231107 | 105100 | 2384937550 | 22200 | 22250 | 22250 | 22200 | 114 |
| 505 | 20231107 | 105000 | 2382405450 | 22200 | 22250 | 22250 | 22200 | 323 |
| 506 | 20231107 | 104900 | 2375234700 | 22250 | 22200 | 22250 | 22200 | 187 |
| 507 | 20231107 | 104800 | 2371076200 | 22200 | 22250 | 22250 | 22200 | 732 |
| 508 | 20231107 | 104700 | 2354798100 | 22250 | 22200 | 22250 | 22200 | 439 |
| 509 | 20231107 | 104600 | 2345052200 | 22250 | 22150 | 22250 | 22150 | 100 |
| 510 | 20231107 | 104500 | 2342832800 | 22150 | 22150 | 22200 | 22150 | 257 |
| 511 | 20231107 | 104400 | 2337139000 | 22150 | 22200 | 22200 | 22150 | 149 |
| 512 | 20231107 | 104300 | 2333838150 | 22200 | 22150 | 22250 | 22150 | 155 |
| 513 | 20231107 | 104200 | 2330397300 | 22250 | 22250 | 22250 | 22150 | 25 |
| 514 | 20231107 | 104100 | 2329841150 | 22200 | 22150 | 22250 | 22150 | 274 |
| 515 | 20231107 | 104000 | 2323762350 | 22200 | 22200 | 22200 | 22150 | 851 |
| 516 | 20231107 | 103900 | 2304894050 | 22150 | 22150 | 22200 | 22150 | 135 |
| 517 | 20231107 | 103800 | 2301897950 | 22100 | 22150 | 22150 | 22100 | 571 |
| 518 | 20231107 | 103700 | 2289252050 | 22150 | 22150 | 22150 | 22150 | 610 |
| 519 | 20231107 | 103600 | 2275740550 | 22150 | 22150 | 22200 | 22150 | 209 |
| 520 | 20231107 | 103500 | 2271110000 | 22150 | 22200 | 22200 | 22150 | 404 |
| 521 | 20231107 | 103400 | 2262141250 | 22200 | 22250 | 22250 | 22200 | 21 |
| 522 | 20231107 | 103300 | 2261674300 | 22250 | 22200 | 22250 | 22200 | 241 |
| 523 | 20231107 | 103200 | 2256318350 | 22200 | 22200 | 22200 | 22200 | 101 |
| 524 | 20231107 | 103100 | 2254076150 | 22200 | 22250 | 22300 | 22150 | 1860 |
| 525 | 20231107 | 103000 | 2212766450 | 22200 | 22250 | 22350 | 22200 | 1837 |
| 526 | 20231107 | 102900 | 2171887050 | 22300 | 22250 | 22300 | 22250 | 127 |
| 527 | 20231107 | 102800 | 2169056300 | 22250 | 22250 | 22250 | 22250 | 123 |
| 528 | 20231107 | 102700 | 2166319550 | 22250 | 22350 | 22350 | 22250 | 889 |
| 529 | 20231107 | 102600 | 2146533350 | 22350 | 22300 | 22350 | 22200 | 1134 |
| 530 | 20231107 | 102500 | 2121230500 | 22250 | 22200 | 22300 | 22200 | 1002 |
| 531 | 20231107 | 102400 | 2098948400 | 22250 | 22250 | 22250 | 22200 | 43 |
| 532 | 20231107 | 102300 | 2097992550 | 22250 | 22200 | 22250 | 22200 | 452 |
| 533 | 20231107 | 102200 | 2087957550 | 22200 | 22250 | 22250 | 22200 | 109 |
| 534 | 20231107 | 102100 | 2085534750 | 22250 | 22200 | 22250 | 22200 | 87 |
| 535 | 20231107 | 102000 | 2083599050 | 22200 | 22150 | 22200 | 22100 | 2277 |
| 536 | 20231107 | 101900 | 2033138400 | 22150 | 22100 | 22150 | 22100 | 399 |
| 537 | 20231107 | 101800 | 2024320450 | 22100 | 22100 | 22150 | 22100 | 117 |
| 538 | 20231107 | 101700 | 2021733500 | 22100 | 22150 | 22150 | 22100 | 16 |
| 539 | 20231107 | 101600 | 2021379600 | 22150 | 22150 | 22150 | 22150 | 252 |
| 540 | 20231107 | 101500 | 2015797800 | 22100 | 22100 | 22150 | 22050 | 1615 |
| 541 | 20231107 | 101400 | 1980110400 | 22100 | 22150 | 22150 | 22100 | 232 |
| 542 | 20231107 | 101300 | 1974983150 | 22100 | 22100 | 22150 | 22100 | 62 |
| 543 | 20231107 | 101200 | 1973612850 | 22150 | 22150 | 22150 | 22150 | 26 |
| 544 | 20231107 | 101100 | 1973036950 | 22100 | 22100 | 22150 | 22100 | 777 |
| 545 | 20231107 | 101000 | 1955864950 | 22150 | 22100 | 22150 | 22100 | 451 |
| 546 | 20231107 | 100900 | 1945897800 | 22150 | 22150 | 22150 | 22100 | 27 |
| 547 | 20231107 | 100800 | 1945300250 | 22150 | 22200 | 22200 | 22150 | 532 |
| 548 | 20231107 | 100700 | 1933505100 | 22150 | 22100 | 22150 | 22100 | 168 |
| 549 | 20231107 | 100600 | 1929785650 | 22150 | 22100 | 22200 | 22100 | 110 |
| 550 | 20231107 | 100500 | 1927349800 | 22200 | 22200 | 22250 | 22150 | 1787 |
| 551 | 20231107 | 100400 | 1887740700 | 22150 | 22150 | 22200 | 22150 | 93 |
| 552 | 20231107 | 100300 | 1885676950 | 22150 | 22150 | 22250 | 22150 | 938 |
| 553 | 20231107 | 100200 | 1864899100 | 22250 | 22250 | 22250 | 22150 | 807 |
| 554 | 20231107 | 100100 | 1846963850 | 22150 | 22200 | 22300 | 22150 | 2015 |
| 555 | 20231107 | 100000 | 1802308200 | 22300 | 22250 | 22300 | 22200 | 1102 |
| 556 | 20231107 | 095900 | 1777809200 | 22200 | 22300 | 22350 | 22200 | 1000 |
| 557 | 20231107 | 095800 | 1755559550 | 22300 | 22250 | 22300 | 22150 | 489 |
| 558 | 20231107 | 095700 | 1744696650 | 22200 | 22150 | 22200 | 22150 | 832 |
| 559 | 20231107 | 095600 | 1726234650 | 22150 | 22150 | 22150 | 22100 | 258 |
| 560 | 20231107 | 095500 | 1720525000 | 22100 | 22100 | 22200 | 22100 | 446 |
| 561 | 20231107 | 095400 | 1710668300 | 22150 | 22100 | 22200 | 22100 | 1610 |
| 562 | 20231107 | 095300 | 1675026500 | 22100 | 22100 | 22150 | 22100 | 288 |
| 563 | 20231107 | 095200 | 1668661500 | 22150 | 22100 | 22150 | 22050 | 431 |
| 564 | 20231107 | 095100 | 1659140250 | 22100 | 22100 | 22150 | 22050 | 990 |
| 565 | 20231107 | 095000 | 1637262700 | 22100 | 22200 | 22200 | 22100 | 568 |
| 566 | 20231107 | 094900 | 1624707300 | 22200 | 22150 | 22250 | 22150 | 987 |
| 567 | 20231107 | 094800 | 1602822050 | 22150 | 22200 | 22200 | 22100 | 792 |
| 568 | 20231107 | 094700 | 1585275800 | 22150 | 22200 | 22250 | 22150 | 274 |
| 569 | 20231107 | 094600 | 1579200250 | 22150 | 22100 | 22250 | 22100 | 330 |
| 570 | 20231107 | 094500 | 1571890500 | 22100 | 22100 | 22150 | 22100 | 1000 |
| 571 | 20231107 | 094400 | 1549775400 | 22100 | 22100 | 22200 | 22100 | 343 |
| 572 | 20231107 | 094300 | 1542186050 | 22150 | 22100 | 22150 | 22100 | 1421 |
| 573 | 20231107 | 094200 | 1510768200 | 22100 | 22150 | 22150 | 22100 | 400 |
| 574 | 20231107 | 094100 | 1501920400 | 22200 | 22250 | 22250 | 22100 | 2233 |
| 575 | 20231107 | 094000 | 1452523000 | 22200 | 22150 | 22200 | 22150 | 1975 |
| 576 | 20231107 | 093900 | 1408722600 | 22150 | 22250 | 22300 | 22150 | 2016 |
| 577 | 20231107 | 093800 | 1363933750 | 22250 | 22250 | 22300 | 22200 | 605 |
| 578 | 20231107 | 093700 | 1350485250 | 22250 | 22250 | 22300 | 22200 | 257 |
| 579 | 20231107 | 093600 | 1344773100 | 22200 | 22250 | 22300 | 22200 | 907 |
| 580 | 20231107 | 093500 | 1324600650 | 22250 | 22350 | 22500 | 22250 | 3344 |
| 581 | 20231107 | 093400 | 1250033350 | 22500 | 22500 | 22550 | 22350 | 1085 |
| 582 | 20231107 | 093300 | 1225728000 | 22500 | 22500 | 22550 | 22450 | 353 |
| 583 | 20231107 | 093200 | 1217786150 | 22450 | 22500 | 22500 | 22400 | 316 |
| 584 | 20231107 | 093100 | 1210686550 | 22500 | 22450 | 22500 | 22400 | 322 |
| 585 | 20231107 | 093000 | 1203452650 | 22450 | 22500 | 22550 | 22350 | 1054 |
| 586 | 20231107 | 092900 | 1179765200 | 22500 | 22350 | 22550 | 22300 | 2702 |
| 587 | 20231107 | 092800 | 1119130750 | 22350 | 22300 | 22400 | 22300 | 356 |
| 588 | 20231107 | 092700 | 1111186950 | 22400 | 22400 | 22400 | 22300 | 2907 |
| 589 | 20231107 | 092600 | 1046224900 | 22400 | 22450 | 22500 | 22400 | 1436 |
| 590 | 20231107 | 092500 | 1014033150 | 22500 | 22450 | 22500 | 22450 | 1680 |
| 591 | 20231107 | 092400 | 976283950 | 22500 | 22550 | 22550 | 22400 | 711 |
| 592 | 20231107 | 092300 | 960263200 | 22550 | 22650 | 22650 | 22400 | 3347 |
| 593 | 20231107 | 092200 | 884903350 | 22600 | 22600 | 22650 | 22500 | 1532 |
| 594 | 20231107 | 092100 | 850315350 | 22650 | 22600 | 22700 | 22500 | 3978 |
| 595 | 20231107 | 092000 | 760418250 | 22600 | 22450 | 22600 | 22450 | 3679 |
| 596 | 20231107 | 091900 | 677599850 | 22450 | 22400 | 22500 | 22350 | 3368 |
| 597 | 20231107 | 091800 | 601999350 | 22400 | 22300 | 22400 | 22250 | 4025 |
| 598 | 20231107 | 091700 | 512089100 | 22250 | 22100 | 22250 | 22100 | 2912 |
| 599 | 20231107 | 091600 | 447442950 | 21900 | 21900 | 22050 | 21900 | 748 |
| 600 | 20231107 | 091500 | 430950150 | 21900 | 22000 | 22000 | 21850 | 536 |
| 601 | 20231107 | 091400 | 419162800 | 22000 | 21950 | 22000 | 21800 | 1850 |
| 602 | 20231107 | 091300 | 378756300 | 21950 | 21800 | 21950 | 21800 | 3200 |
| 603 | 20231107 | 091200 | 308828400 | 21750 | 21850 | 21850 | 21750 | 470 |
| 604 | 20231107 | 091100 | 298584950 | 21850 | 21850 | 21850 | 21800 | 54 |
| 605 | 20231107 | 091000 | 297407600 | 21850 | 21850 | 21900 | 21850 | 541 |
| 606 | 20231107 | 090900 | 285571550 | 21900 | 22000 | 22000 | 21900 | 2257 |
| 607 | 20231107 | 090800 | 236026500 | 22000 | 22000 | 22050 | 21900 | 1577 |
| 608 | 20231107 | 090700 | 201374800 | 22000 | 21850 | 22000 | 21750 | 1855 |
| 609 | 20231107 | 090600 | 160700600 | 21900 | 21900 | 21950 | 21700 | 621 |
| 610 | 20231107 | 090500 | 147152600 | 21900 | 21750 | 21900 | 21700 | 668 |
| 611 | 20231107 | 090400 | 132632450 | 21750 | 21750 | 21750 | 21700 | 720 |
| 612 | 20231107 | 090300 | 116978750 | 21800 | 21800 | 21800 | 21800 | 55 |
| 613 | 20231107 | 090200 | 115779750 | 21800 | 21900 | 21900 | 21600 | 2652 |
| 614 | 20231107 | 090100 | 58115050 | 21900 | 21800 | 21900 | 21750 | 499 |
| 615 | 20231107 | 090000 | 47239600 | 21800 | 21850 | 21850 | 21800 | 1294 |