33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 3 | 20231109 | 192000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231109 | 191900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231109 | 191800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231109 | 191700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231109 | 191600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231109 | 191500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231109 | 191400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231109 | 191300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231109 | 191200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231109 | 191100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231109 | 191000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231109 | 190900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231109 | 190800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231109 | 190700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231109 | 190600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231109 | 190500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231109 | 190400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231109 | 190300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231109 | 190200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231109 | 190100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231109 | 190000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231109 | 185900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231109 | 185800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231109 | 185700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231109 | 185600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231109 | 185500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231109 | 185400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231109 | 185300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231109 | 185200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231109 | 185100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 33 | 20231109 | 185000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231109 | 184900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231109 | 184800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231109 | 184700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231109 | 184600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231109 | 184500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231109 | 184400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231109 | 184300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231109 | 184200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231109 | 184100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231109 | 184000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231109 | 183900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231109 | 183800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231109 | 183700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231109 | 183600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231109 | 183500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231109 | 183400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231109 | 183300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231109 | 183200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231109 | 183100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231109 | 183000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231109 | 182900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231109 | 182800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231109 | 182700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231109 | 182600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231109 | 182500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231109 | 182400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231109 | 182300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231109 | 182200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231109 | 182100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 63 | 20231109 | 182000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231109 | 181900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231109 | 181800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231109 | 181700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231109 | 181600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231109 | 181500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231109 | 181400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231109 | 181300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231109 | 181200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231109 | 181100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231109 | 181000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231109 | 180900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231109 | 180800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231109 | 180700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231109 | 180600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231109 | 180500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231109 | 180400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231109 | 180300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231109 | 180200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231109 | 180100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231109 | 180000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231109 | 175900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231109 | 175800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231109 | 175700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231109 | 175600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231109 | 175500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231109 | 175400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231109 | 175300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231109 | 175200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231109 | 175100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 93 | 20231109 | 175000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231109 | 174900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231109 | 174800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231109 | 174700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231109 | 174600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231109 | 174500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231109 | 174400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231109 | 174300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231109 | 174200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231109 | 174100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231109 | 174000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231109 | 173900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231109 | 173800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231109 | 173700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231109 | 173600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231109 | 173500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231109 | 173400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231109 | 173300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231109 | 173200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231109 | 173100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231109 | 173000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231109 | 172900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231109 | 172800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231109 | 172700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231109 | 172600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231109 | 172500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231109 | 172400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231109 | 172300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231109 | 172200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231109 | 172100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 123 | 20231109 | 172000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231109 | 171900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231109 | 171800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231109 | 171700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231109 | 171600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231109 | 171500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231109 | 171400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231109 | 171300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231109 | 171200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231109 | 171100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231109 | 171000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231109 | 170900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231109 | 170800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231109 | 170700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231109 | 170600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231109 | 170500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231109 | 170400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231109 | 170300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231109 | 170200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231109 | 170100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231109 | 170000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231109 | 165900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231109 | 165800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231109 | 165700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231109 | 165600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231109 | 165500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231109 | 165400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231109 | 165300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231109 | 165200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231109 | 165100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 153 | 20231109 | 165000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231109 | 164900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231109 | 164800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231109 | 164700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231109 | 164600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231109 | 164500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231109 | 164400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231109 | 164300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231109 | 164200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231109 | 164100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231109 | 164000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231109 | 163900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231109 | 163800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231109 | 163700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231109 | 163600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231109 | 163500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231109 | 163400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231109 | 163300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231109 | 163200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231109 | 163100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231109 | 163000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231109 | 162900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231109 | 162800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231109 | 162700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231109 | 162600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231109 | 162500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231109 | 162400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231109 | 162300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231109 | 162200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231109 | 162100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 183 | 20231109 | 162000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231109 | 161900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231109 | 161800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231109 | 161700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231109 | 161600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231109 | 161500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231109 | 161400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231109 | 161300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231109 | 161200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231109 | 161100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231109 | 161000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231109 | 160900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231109 | 160800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231109 | 160700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231109 | 160600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231109 | 160500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231109 | 160400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231109 | 160300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231109 | 160200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231109 | 160100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231109 | 160000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231109 | 155900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231109 | 155800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20231109 | 155700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20231109 | 155600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20231109 | 155500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20231109 | 155400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20231109 | 155300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20231109 | 155200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20231109 | 155100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 213 | 20231109 | 155000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20231109 | 154900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20231109 | 154800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20231109 | 154700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20231109 | 154600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20231109 | 154500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20231109 | 154400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20231109 | 154300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20231109 | 154200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20231109 | 154100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20231109 | 154000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20231109 | 153900 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20231109 | 153800 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20231109 | 153700 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20231109 | 153600 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20231109 | 153500 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20231109 | 153400 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20231109 | 153300 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20231109 | 153200 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20231109 | 153100 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20231109 | 153000 | 4300286750 | 20500 | 20500 | 20500 | 20500 | 3729 |
| 234 | 20231109 | 152900 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20231109 | 152800 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20231109 | 152700 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20231109 | 152600 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20231109 | 152500 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20231109 | 152400 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20231109 | 152300 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20231109 | 152200 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20231109 | 152100 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 243 | 20231109 | 152000 | 4223842250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20231109 | 151900 | 4223842250 | 20500 | 20600 | 20650 | 20500 | 2736 |
| 245 | 20231109 | 151800 | 4167580700 | 20600 | 20600 | 20600 | 20550 | 674 |
| 246 | 20231109 | 151700 | 4153701100 | 20550 | 20600 | 20600 | 20550 | 27 |
| 247 | 20231109 | 151600 | 4153145500 | 20550 | 20550 | 20650 | 20550 | 135 |
| 248 | 20231109 | 151500 | 4150361050 | 20550 | 20600 | 20600 | 20550 | 1745 |
| 249 | 20231109 | 151400 | 4114432050 | 20550 | 20600 | 20600 | 20550 | 471 |
| 250 | 20231109 | 151300 | 4104741400 | 20600 | 20600 | 20600 | 20550 | 761 |
| 251 | 20231109 | 151200 | 4089092700 | 20600 | 20550 | 20600 | 20550 | 377 |
| 252 | 20231109 | 151100 | 4081326850 | 20550 | 20600 | 20600 | 20550 | 186 |
| 253 | 20231109 | 151000 | 4077503350 | 20550 | 20500 | 20600 | 20500 | 494 |
| 254 | 20231109 | 150900 | 4067350450 | 20500 | 20550 | 20600 | 20500 | 129 |
| 255 | 20231109 | 150800 | 4064704000 | 20550 | 20650 | 20650 | 20550 | 171 |
| 256 | 20231109 | 150700 | 4061187350 | 20650 | 20550 | 20650 | 20550 | 561 |
| 257 | 20231109 | 150600 | 4049644600 | 20550 | 20600 | 20650 | 20550 | 438 |
| 258 | 20231109 | 150500 | 4040637200 | 20600 | 20650 | 20650 | 20600 | 234 |
| 259 | 20231109 | 150400 | 4035814050 | 20650 | 20600 | 20650 | 20550 | 1397 |
| 260 | 20231109 | 150300 | 4007039300 | 20550 | 20550 | 20600 | 20550 | 212 |
| 261 | 20231109 | 150200 | 4002679250 | 20600 | 20550 | 20600 | 20550 | 103 |
| 262 | 20231109 | 150100 | 4000561900 | 20550 | 20550 | 20550 | 20550 | 207 |
| 263 | 20231109 | 150000 | 3996308050 | 20550 | 20550 | 20550 | 20550 | 51 |
| 264 | 20231109 | 145900 | 3995260000 | 20550 | 20550 | 20550 | 20550 | 97 |
| 265 | 20231109 | 145800 | 3993266650 | 20550 | 20550 | 20550 | 20550 | 180 |
| 266 | 20231109 | 145700 | 3989567650 | 20550 | 20550 | 20550 | 20550 | 160 |
| 267 | 20231109 | 145600 | 3986279650 | 20550 | 20550 | 20550 | 20550 | 88 |
| 268 | 20231109 | 145500 | 3984471250 | 20550 | 20550 | 20550 | 20500 | 138 |
| 269 | 20231109 | 145400 | 3981638800 | 20550 | 20550 | 20550 | 20500 | 112 |
| 270 | 20231109 | 145300 | 3979341400 | 20500 | 20500 | 20500 | 20500 | 1 |
| 271 | 20231109 | 145200 | 3979320900 | 20500 | 20500 | 20500 | 20500 | 121 |
| 272 | 20231109 | 145100 | 3976840400 | 20500 | 20500 | 20550 | 20500 | 136 |
| 273 | 20231109 | 145000 | 3974052000 | 20500 | 20600 | 20600 | 20500 | 153 |
| 274 | 20231109 | 144900 | 3970900300 | 20550 | 20550 | 20550 | 20550 | 305 |
| 275 | 20231109 | 144800 | 3964632550 | 20600 | 20550 | 20600 | 20550 | 551 |
| 276 | 20231109 | 144700 | 3953305350 | 20550 | 20550 | 20600 | 20550 | 298 |
| 277 | 20231109 | 144600 | 3947180200 | 20550 | 20550 | 20600 | 20550 | 86 |
| 278 | 20231109 | 144500 | 3945412400 | 20600 | 20600 | 20600 | 20600 | 348 |
| 279 | 20231109 | 144400 | 3938243600 | 20600 | 20600 | 20600 | 20600 | 40 |
| 280 | 20231109 | 144300 | 3937419600 | 20650 | 20600 | 20650 | 20600 | 124 |
| 281 | 20231109 | 144200 | 3934859300 | 20600 | 20550 | 20600 | 20550 | 30 |
| 282 | 20231109 | 144100 | 3934242450 | 20550 | 20550 | 20550 | 20550 | 1 |
| 283 | 20231109 | 144000 | 3934221900 | 20600 | 20600 | 20600 | 20600 | 216 |
| 284 | 20231109 | 143900 | 3929772300 | 20600 | 20600 | 20600 | 20550 | 859 |
| 285 | 20231109 | 143800 | 3912088650 | 20600 | 20600 | 20600 | 20600 | 1 |
| 286 | 20231109 | 143700 | 3912068050 | 20600 | 20650 | 20650 | 20600 | 298 |
| 287 | 20231109 | 143600 | 3905919600 | 20600 | 20600 | 20600 | 20600 | 61 |
| 288 | 20231109 | 143500 | 3904663000 | 20600 | 20600 | 20650 | 20600 | 27 |
| 289 | 20231109 | 143400 | 3904106650 | 20650 | 20650 | 20650 | 20600 | 714 |
| 290 | 20231109 | 143300 | 3889373200 | 20600 | 20600 | 20600 | 20600 | 7 |
| 291 | 20231109 | 143200 | 3889229000 | 20600 | 20600 | 20650 | 20600 | 112 |
| 292 | 20231109 | 143100 | 3886920800 | 20600 | 20600 | 20600 | 20600 | 46 |
| 293 | 20231109 | 143000 | 3885973200 | 20600 | 20600 | 20600 | 20600 | 54 |
| 294 | 20231109 | 142900 | 3884860800 | 20600 | 20600 | 20600 | 20600 | 1 |
| 295 | 20231109 | 142800 | 3884840200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 296 | 20231109 | 142700 | 3884840200 | 20600 | 20600 | 20600 | 20600 | 33 |
| 297 | 20231109 | 142600 | 3884160400 | 20600 | 20600 | 20600 | 20600 | 107 |
| 298 | 20231109 | 142500 | 3881956200 | 20650 | 20700 | 20700 | 20600 | 786 |
| 299 | 20231109 | 142400 | 3865725300 | 20650 | 20650 | 20650 | 20650 | 8 |
| 300 | 20231109 | 142300 | 3865560100 | 20650 | 20650 | 20650 | 20650 | 43 |
| 301 | 20231109 | 142200 | 3864672150 | 20700 | 20700 | 20700 | 20650 | 705 |
| 302 | 20231109 | 142100 | 3850079900 | 20700 | 20700 | 20700 | 20700 | 13 |
| 303 | 20231109 | 142000 | 3849810800 | 20700 | 20700 | 20700 | 20700 | 114 |
| 304 | 20231109 | 141900 | 3847451000 | 20750 | 20750 | 20750 | 20700 | 192 |
| 305 | 20231109 | 141800 | 3843469000 | 20750 | 20650 | 20850 | 20650 | 3534 |
| 306 | 20231109 | 141700 | 3770121900 | 20700 | 20700 | 20700 | 20650 | 225 |
| 307 | 20231109 | 141600 | 3765465150 | 20650 | 20700 | 20700 | 20650 | 171 |
| 308 | 20231109 | 141500 | 3761925500 | 20700 | 20750 | 20750 | 20700 | 381 |
| 309 | 20231109 | 141400 | 3754038700 | 20750 | 20700 | 20750 | 20700 | 270 |
| 310 | 20231109 | 141300 | 3748448450 | 20700 | 20700 | 20700 | 20700 | 24 |
| 311 | 20231109 | 141200 | 3747951650 | 20700 | 20750 | 20750 | 20700 | 351 |
| 312 | 20231109 | 141100 | 3740669200 | 20800 | 20750 | 20800 | 20700 | 1479 |
| 313 | 20231109 | 141000 | 3709960500 | 20700 | 20700 | 20700 | 20700 | 24 |
| 314 | 20231109 | 140900 | 3709463700 | 20700 | 20600 | 20800 | 20600 | 6691 |
| 315 | 20231109 | 140800 | 3570940750 | 20600 | 20600 | 20600 | 20600 | 27 |
| 316 | 20231109 | 140700 | 3570384550 | 20600 | 20550 | 20650 | 20550 | 831 |
| 317 | 20231109 | 140600 | 3553281250 | 20500 | 20500 | 20500 | 20500 | 48 |
| 318 | 20231109 | 140500 | 3552297250 | 20550 | 20450 | 20550 | 20450 | 1034 |
| 319 | 20231109 | 140400 | 3531088050 | 20450 | 20450 | 20450 | 20450 | 32 |
| 320 | 20231109 | 140300 | 3530433650 | 20450 | 20450 | 20450 | 20450 | 270 |
| 321 | 20231109 | 140200 | 3524912150 | 20450 | 20450 | 20450 | 20450 | 1 |
| 322 | 20231109 | 140100 | 3524891700 | 20500 | 20450 | 20500 | 20450 | 82 |
| 323 | 20231109 | 140000 | 3523214500 | 20450 | 20450 | 20450 | 20450 | 3 |
| 324 | 20231109 | 135900 | 3523153150 | 20450 | 20500 | 20500 | 20450 | 1366 |
| 325 | 20231109 | 135800 | 3495164250 | 20500 | 20500 | 20500 | 20500 | 69 |
| 326 | 20231109 | 135700 | 3493749750 | 20500 | 20500 | 20550 | 20500 | 92 |
| 327 | 20231109 | 135600 | 3491859650 | 20550 | 20450 | 20550 | 20450 | 518 |
| 328 | 20231109 | 135500 | 3481231550 | 20500 | 20500 | 20500 | 20450 | 679 |
| 329 | 20231109 | 135400 | 3467329400 | 20500 | 20500 | 20500 | 20500 | 301 |
| 330 | 20231109 | 135300 | 3461158900 | 20500 | 20500 | 20500 | 20500 | 15 |
| 331 | 20231109 | 135200 | 3460851400 | 20500 | 20500 | 20500 | 20500 | 136 |
| 332 | 20231109 | 135100 | 3458063400 | 20500 | 20450 | 20550 | 20450 | 389 |
| 333 | 20231109 | 135000 | 3450091650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 334 | 20231109 | 134900 | 3450091650 | 20450 | 20450 | 20550 | 20450 | 630 |
| 335 | 20231109 | 134800 | 3437189800 | 20550 | 20500 | 20550 | 20450 | 2891 |
| 336 | 20231109 | 134700 | 3377969500 | 20450 | 20550 | 20550 | 20450 | 116 |
| 337 | 20231109 | 134600 | 3375595800 | 20450 | 20450 | 20450 | 20450 | 25 |
| 338 | 20231109 | 134500 | 3375084550 | 20450 | 20500 | 20500 | 20450 | 21 |
| 339 | 20231109 | 134400 | 3374654450 | 20500 | 20500 | 20500 | 20500 | 77 |
| 340 | 20231109 | 134300 | 3373075950 | 20500 | 20500 | 20500 | 20500 | 66 |
| 341 | 20231109 | 134200 | 3371722950 | 20500 | 20500 | 20550 | 20500 | 830 |
| 342 | 20231109 | 134100 | 3354698350 | 20500 | 20550 | 20550 | 20500 | 123 |
| 343 | 20231109 | 134000 | 3352171850 | 20550 | 20500 | 20550 | 20500 | 847 |
| 344 | 20231109 | 133900 | 3334792550 | 20500 | 20550 | 20550 | 20500 | 33 |
| 345 | 20231109 | 133800 | 3334115650 | 20500 | 20550 | 20550 | 20500 | 561 |
| 346 | 20231109 | 133700 | 3322604550 | 20600 | 20600 | 20600 | 20600 | 224 |
| 347 | 20231109 | 133600 | 3317990150 | 20600 | 20600 | 20650 | 20500 | 2053 |
| 348 | 20231109 | 133500 | 3275781200 | 20500 | 20650 | 20650 | 20500 | 2733 |
| 349 | 20231109 | 133400 | 3219644200 | 20650 | 20550 | 20700 | 20550 | 1343 |
| 350 | 20231109 | 133300 | 3191969100 | 20550 | 20550 | 20550 | 20550 | 9 |
| 351 | 20231109 | 133200 | 3191784150 | 20550 | 20500 | 20550 | 20500 | 181 |
| 352 | 20231109 | 133100 | 3188065850 | 20550 | 20550 | 20600 | 20550 | 531 |
| 353 | 20231109 | 133000 | 3177145850 | 20550 | 20550 | 20550 | 20550 | 123 |
| 354 | 20231109 | 132900 | 3174618200 | 20550 | 20500 | 20600 | 20500 | 1132 |
| 355 | 20231109 | 132800 | 3151356200 | 20500 | 20500 | 20550 | 20500 | 2557 |
| 356 | 20231109 | 132700 | 3098912500 | 20550 | 20550 | 20550 | 20500 | 332 |
| 357 | 20231109 | 132600 | 3092091050 | 20500 | 20550 | 20600 | 20500 | 624 |
| 358 | 20231109 | 132500 | 3079267750 | 20550 | 20550 | 20550 | 20550 | 25 |
| 359 | 20231109 | 132400 | 3078754000 | 20550 | 20550 | 20600 | 20550 | 150 |
| 360 | 20231109 | 132300 | 3075671350 | 20550 | 20550 | 20550 | 20550 | 86 |
| 361 | 20231109 | 132200 | 3073904050 | 20550 | 20550 | 20550 | 20550 | 84 |
| 362 | 20231109 | 132100 | 3072177850 | 20550 | 20550 | 20600 | 20550 | 111 |
| 363 | 20231109 | 132000 | 3069891650 | 20550 | 20500 | 20550 | 20500 | 238 |
| 364 | 20231109 | 131900 | 3065001950 | 20500 | 20500 | 20500 | 20500 | 1437 |
| 365 | 20231109 | 131800 | 3035543450 | 20500 | 20500 | 20500 | 20500 | 844 |
| 366 | 20231109 | 131700 | 3018241450 | 20500 | 20450 | 20500 | 20450 | 252 |
| 367 | 20231109 | 131600 | 3013081900 | 20450 | 20550 | 20550 | 20450 | 843 |
| 368 | 20231109 | 131500 | 2995778600 | 20550 | 20550 | 20550 | 20550 | 32 |
| 369 | 20231109 | 131400 | 2995121000 | 20550 | 20500 | 20550 | 20500 | 534 |
| 370 | 20231109 | 131300 | 2984149850 | 20500 | 20450 | 20500 | 20450 | 1015 |
| 371 | 20231109 | 131200 | 2963346550 | 20450 | 20450 | 20450 | 20450 | 6 |
| 372 | 20231109 | 131100 | 2963223850 | 20450 | 20450 | 20450 | 20450 | 1 |
| 373 | 20231109 | 131000 | 2963203400 | 20450 | 20450 | 20450 | 20450 | 286 |
| 374 | 20231109 | 130900 | 2957354700 | 20450 | 20450 | 20450 | 20450 | 30 |
| 375 | 20231109 | 130800 | 2956741200 | 20450 | 20450 | 20450 | 20450 | 23 |
| 376 | 20231109 | 130700 | 2956270850 | 20450 | 20450 | 20450 | 20450 | 11 |
| 377 | 20231109 | 130600 | 2956045900 | 20450 | 20450 | 20450 | 20450 | 76 |
| 378 | 20231109 | 130500 | 2954491700 | 20450 | 20450 | 20450 | 20450 | 24 |
| 379 | 20231109 | 130400 | 2954000900 | 20450 | 20450 | 20450 | 20450 | 1 |
| 380 | 20231109 | 130300 | 2953980450 | 20450 | 20450 | 20450 | 20450 | 51 |
| 381 | 20231109 | 130200 | 2952937500 | 20450 | 20450 | 20450 | 20450 | 1001 |
| 382 | 20231109 | 130100 | 2932467050 | 20450 | 20500 | 20500 | 20450 | 202 |
| 383 | 20231109 | 130000 | 2928336100 | 20450 | 20500 | 20500 | 20450 | 32 |
| 384 | 20231109 | 125900 | 2927681650 | 20500 | 20450 | 20500 | 20450 | 80 |
| 385 | 20231109 | 125800 | 2926045150 | 20450 | 20450 | 20450 | 20450 | 26 |
| 386 | 20231109 | 125700 | 2925513450 | 20450 | 20500 | 20500 | 20450 | 15 |
| 387 | 20231109 | 125600 | 2925206400 | 20450 | 20500 | 20500 | 20450 | 138 |
| 388 | 20231109 | 125500 | 2922382950 | 20500 | 20500 | 20500 | 20450 | 31 |
| 389 | 20231109 | 125400 | 2921747500 | 20450 | 20500 | 20500 | 20450 | 81 |
| 390 | 20231109 | 125300 | 2920089600 | 20450 | 20450 | 20450 | 20450 | 46 |
| 391 | 20231109 | 125200 | 2919148900 | 20450 | 20450 | 20450 | 20450 | 1 |
| 392 | 20231109 | 125100 | 2919128450 | 20450 | 20500 | 20500 | 20450 | 33 |
| 393 | 20231109 | 125000 | 2918453500 | 20500 | 20450 | 20500 | 20450 | 103 |
| 394 | 20231109 | 124900 | 2916342050 | 20450 | 20500 | 20500 | 20450 | 61 |
| 395 | 20231109 | 124800 | 2915094550 | 20450 | 20450 | 20450 | 20450 | 31 |
| 396 | 20231109 | 124700 | 2914460600 | 20450 | 20450 | 20450 | 20450 | 1 |
| 397 | 20231109 | 124600 | 2914440150 | 20500 | 20450 | 20500 | 20450 | 475 |
| 398 | 20231109 | 124500 | 2904726350 | 20450 | 20400 | 20450 | 20400 | 98 |
| 399 | 20231109 | 124400 | 2902722950 | 20400 | 20400 | 20400 | 20400 | 23 |
| 400 | 20231109 | 124300 | 2902253750 | 20450 | 20400 | 20450 | 20400 | 23 |
| 401 | 20231109 | 124200 | 2901783550 | 20450 | 20450 | 20450 | 20450 | 195 |
| 402 | 20231109 | 124100 | 2897795800 | 20450 | 20450 | 20450 | 20450 | 1026 |
| 403 | 20231109 | 124000 | 2876814100 | 20450 | 20450 | 20500 | 20450 | 573 |
| 404 | 20231109 | 123900 | 2865096200 | 20450 | 20450 | 20500 | 20450 | 370 |
| 405 | 20231109 | 123800 | 2857517050 | 20450 | 20500 | 20500 | 20450 | 2 |
| 406 | 20231109 | 123700 | 2857476100 | 20450 | 20450 | 20450 | 20450 | 1 |
| 407 | 20231109 | 123600 | 2857455650 | 20450 | 20450 | 20500 | 20450 | 42 |
| 408 | 20231109 | 123500 | 2856596700 | 20500 | 20500 | 20500 | 20500 | 1 |
| 409 | 20231109 | 123400 | 2856576200 | 20450 | 20500 | 20500 | 20450 | 57 |
| 410 | 20231109 | 123300 | 2855408900 | 20450 | 20450 | 20500 | 20450 | 10 |
| 411 | 20231109 | 123200 | 2855204350 | 20450 | 20450 | 20500 | 20450 | 794 |
| 412 | 20231109 | 123100 | 2838967000 | 20450 | 20500 | 20500 | 20450 | 229 |
| 413 | 20231109 | 123000 | 2834278950 | 20500 | 20450 | 20500 | 20450 | 113 |
| 414 | 20231109 | 122900 | 2831967900 | 20450 | 20500 | 20500 | 20450 | 24 |
| 415 | 20231109 | 122800 | 2831475950 | 20450 | 20500 | 20500 | 20450 | 20 |
| 416 | 20231109 | 122700 | 2831066900 | 20500 | 20500 | 20500 | 20450 | 92 |
| 417 | 20231109 | 122600 | 2829182450 | 20500 | 20500 | 20550 | 20450 | 1428 |
| 418 | 20231109 | 122500 | 2799956800 | 20500 | 20500 | 20500 | 20500 | 270 |
| 419 | 20231109 | 122400 | 2794421800 | 20500 | 20500 | 20500 | 20500 | 54 |
| 420 | 20231109 | 122300 | 2793314800 | 20500 | 20550 | 20550 | 20500 | 21 |
| 421 | 20231109 | 122200 | 2792883300 | 20500 | 20500 | 20500 | 20500 | 120 |
| 422 | 20231109 | 122100 | 2790423300 | 20500 | 20450 | 20500 | 20450 | 89 |
| 423 | 20231109 | 122000 | 2788598850 | 20450 | 20450 | 20450 | 20450 | 25 |
| 424 | 20231109 | 121900 | 2788087600 | 20450 | 20550 | 20550 | 20450 | 674 |
| 425 | 20231109 | 121800 | 2774271700 | 20550 | 20500 | 20550 | 20500 | 29 |
| 426 | 20231109 | 121700 | 2773676100 | 20500 | 20500 | 20500 | 20450 | 104 |
| 427 | 20231109 | 121600 | 2771545350 | 20450 | 20500 | 20500 | 20450 | 83 |
| 428 | 20231109 | 121500 | 2769846500 | 20450 | 20550 | 20550 | 20450 | 768 |
| 429 | 20231109 | 121400 | 2754102850 | 20550 | 20550 | 20550 | 20500 | 145 |
| 430 | 20231109 | 121300 | 2751123150 | 20500 | 20550 | 20550 | 20500 | 129 |
| 431 | 20231109 | 121200 | 2748477100 | 20500 | 20500 | 20550 | 20500 | 101 |
| 432 | 20231109 | 121100 | 2746405000 | 20550 | 20550 | 20550 | 20550 | 29 |
| 433 | 20231109 | 121000 | 2745809050 | 20500 | 20500 | 20550 | 20500 | 56 |
| 434 | 20231109 | 120900 | 2744659500 | 20550 | 20550 | 20550 | 20500 | 50 |
| 435 | 20231109 | 120800 | 2743632400 | 20550 | 20500 | 20550 | 20500 | 78 |
| 436 | 20231109 | 120700 | 2742031850 | 20500 | 20500 | 20500 | 20500 | 24 |
| 437 | 20231109 | 120600 | 2741539850 | 20550 | 20500 | 20550 | 20500 | 8 |
| 438 | 20231109 | 120500 | 2741375800 | 20500 | 20500 | 20500 | 20500 | 24 |
| 439 | 20231109 | 120400 | 2740883800 | 20500 | 20500 | 20500 | 20500 | 1 |
| 440 | 20231109 | 120300 | 2740863300 | 20500 | 20450 | 20500 | 20450 | 158 |
| 441 | 20231109 | 120200 | 2737625550 | 20550 | 20550 | 20550 | 20500 | 2102 |
| 442 | 20231109 | 120100 | 2694532350 | 20500 | 20550 | 20550 | 20500 | 22 |
| 443 | 20231109 | 120000 | 2694080350 | 20500 | 20550 | 20550 | 20500 | 69 |
| 444 | 20231109 | 115900 | 2692663850 | 20500 | 20500 | 20500 | 20500 | 1 |
| 445 | 20231109 | 115800 | 2692643350 | 20550 | 20550 | 20550 | 20500 | 45 |
| 446 | 20231109 | 115700 | 2691719800 | 20500 | 20500 | 20500 | 20500 | 8 |
| 447 | 20231109 | 115600 | 2691555800 | 20500 | 20600 | 20600 | 20500 | 698 |
| 448 | 20231109 | 115500 | 2677220950 | 20600 | 20600 | 20650 | 20550 | 885 |
| 449 | 20231109 | 115400 | 2658990600 | 20550 | 20550 | 20550 | 20550 | 7 |
| 450 | 20231109 | 115300 | 2658846750 | 20600 | 20550 | 20600 | 20550 | 40 |
| 451 | 20231109 | 115200 | 2658023950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 452 | 20231109 | 115100 | 2658023950 | 20550 | 20550 | 20550 | 20550 | 32 |
| 453 | 20231109 | 115000 | 2657366350 | 20550 | 20550 | 20550 | 20550 | 1 |
| 454 | 20231109 | 114900 | 2657345800 | 20550 | 20550 | 20550 | 20550 | 37 |
| 455 | 20231109 | 114800 | 2656585450 | 20550 | 20550 | 20550 | 20550 | 377 |
| 456 | 20231109 | 114700 | 2648838100 | 20600 | 20600 | 20600 | 20550 | 132 |
| 457 | 20231109 | 114600 | 2646123450 | 20550 | 20600 | 20600 | 20550 | 84 |
| 458 | 20231109 | 114500 | 2644394250 | 20600 | 20600 | 20600 | 20550 | 29 |
| 459 | 20231109 | 114400 | 2643797300 | 20550 | 20550 | 20550 | 20450 | 425 |
| 460 | 20231109 | 114300 | 2635095900 | 20550 | 20600 | 20600 | 20550 | 24 |
| 461 | 20231109 | 114200 | 2634602650 | 20550 | 20550 | 20550 | 20550 | 76 |
| 462 | 20231109 | 114100 | 2633040850 | 20550 | 20550 | 20550 | 20550 | 45 |
| 463 | 20231109 | 114000 | 2632116100 | 20550 | 20550 | 20550 | 20550 | 1 |
| 464 | 20231109 | 113900 | 2632095550 | 20600 | 20600 | 20600 | 20600 | 532 |
| 465 | 20231109 | 113800 | 2621136350 | 20600 | 20600 | 20600 | 20600 | 23 |
| 466 | 20231109 | 113700 | 2620662550 | 20600 | 20600 | 20600 | 20600 | 1 |
| 467 | 20231109 | 113600 | 2620641950 | 20650 | 20600 | 20650 | 20600 | 44 |
| 468 | 20231109 | 113500 | 2619734900 | 20650 | 20650 | 20650 | 20600 | 9 |
| 469 | 20231109 | 113400 | 2619549150 | 20650 | 20600 | 20650 | 20600 | 273 |
| 470 | 20231109 | 113300 | 2613912950 | 20600 | 20600 | 20600 | 20600 | 154 |
| 471 | 20231109 | 113200 | 2610740550 | 20500 | 20550 | 20550 | 20500 | 67 |
| 472 | 20231109 | 113100 | 2609363750 | 20550 | 20500 | 20550 | 20500 | 213 |
| 473 | 20231109 | 113000 | 2604987800 | 20500 | 20500 | 20500 | 20500 | 28 |
| 474 | 20231109 | 112900 | 2604413800 | 20500 | 20500 | 20500 | 20500 | 34 |
| 475 | 20231109 | 112800 | 2603716800 | 20500 | 20500 | 20500 | 20300 | 2517 |
| 476 | 20231109 | 112700 | 2552399250 | 20500 | 20550 | 20550 | 20500 | 1415 |
| 477 | 20231109 | 112600 | 2523371550 | 20550 | 20550 | 20550 | 20550 | 41 |
| 478 | 20231109 | 112500 | 2522529000 | 20550 | 20550 | 20550 | 20550 | 136 |
| 479 | 20231109 | 112400 | 2519734200 | 20550 | 20550 | 20550 | 20550 | 71 |
| 480 | 20231109 | 112300 | 2518275150 | 20550 | 20550 | 20550 | 20550 | 366 |
| 481 | 20231109 | 112200 | 2510753850 | 20550 | 20600 | 20600 | 20550 | 8 |
| 482 | 20231109 | 112100 | 2510589100 | 20600 | 20650 | 20650 | 20600 | 71 |
| 483 | 20231109 | 112000 | 2509126000 | 20600 | 20600 | 20600 | 20600 | 126 |
| 484 | 20231109 | 111900 | 2506530400 | 20600 | 20600 | 20600 | 20600 | 658 |
| 485 | 20231109 | 111800 | 2492975600 | 20600 | 20650 | 20700 | 20600 | 260 |
| 486 | 20231109 | 111700 | 2487606900 | 20650 | 20650 | 20650 | 20650 | 134 |
| 487 | 20231109 | 111600 | 2484839800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 488 | 20231109 | 111500 | 2484819150 | 20650 | 20650 | 20700 | 20650 | 60 |
| 489 | 20231109 | 111400 | 2483577600 | 20650 | 20650 | 20650 | 20650 | 362 |
| 490 | 20231109 | 111300 | 2476102300 | 20650 | 20700 | 20700 | 20650 | 2 |
| 491 | 20231109 | 111200 | 2476060950 | 20650 | 20650 | 20700 | 20650 | 1325 |
| 492 | 20231109 | 111100 | 2448699650 | 20600 | 20650 | 20650 | 20600 | 118 |
| 493 | 20231109 | 111000 | 2446263000 | 20650 | 20650 | 20650 | 20650 | 33 |
| 494 | 20231109 | 110900 | 2445581550 | 20650 | 20700 | 20700 | 20650 | 64 |
| 495 | 20231109 | 110800 | 2444259900 | 20650 | 20700 | 20700 | 20650 | 26 |
| 496 | 20231109 | 110700 | 2443722950 | 20700 | 20650 | 20700 | 20650 | 1265 |
| 497 | 20231109 | 110600 | 2417598200 | 20600 | 20600 | 20600 | 20550 | 145 |
| 498 | 20231109 | 110500 | 2414611250 | 20600 | 20550 | 20600 | 20550 | 442 |
| 499 | 20231109 | 110400 | 2405517550 | 20550 | 20600 | 20600 | 20550 | 420 |
| 500 | 20231109 | 110300 | 2396868900 | 20600 | 20600 | 20650 | 20600 | 179 |
| 501 | 20231109 | 110200 | 2393181400 | 20650 | 20600 | 20650 | 20600 | 55 |
| 502 | 20231109 | 110100 | 2392046850 | 20650 | 20600 | 20650 | 20600 | 25 |
| 503 | 20231109 | 110000 | 2391530650 | 20550 | 20550 | 20600 | 20550 | 158 |
| 504 | 20231109 | 105900 | 2388278850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 505 | 20231109 | 105800 | 2388258300 | 20550 | 20550 | 20550 | 20500 | 642 |
| 506 | 20231109 | 105700 | 2375065250 | 20500 | 20500 | 20550 | 20500 | 69 |
| 507 | 20231109 | 105600 | 2373648950 | 20550 | 20550 | 20550 | 20550 | 24 |
| 508 | 20231109 | 105500 | 2373155750 | 20550 | 20550 | 20550 | 20550 | 385 |
| 509 | 20231109 | 105400 | 2365244000 | 20550 | 20650 | 20650 | 20550 | 115 |
| 510 | 20231109 | 105300 | 2362880550 | 20600 | 20650 | 20700 | 20600 | 5598 |
| 511 | 20231109 | 105200 | 2247284900 | 20700 | 20650 | 20700 | 20650 | 19 |
| 512 | 20231109 | 105100 | 2246892300 | 20650 | 20700 | 20700 | 20650 | 241 |
| 513 | 20231109 | 105000 | 2241904050 | 20650 | 20750 | 20750 | 20650 | 783 |
| 514 | 20231109 | 104900 | 2225694850 | 20700 | 20700 | 20750 | 20700 | 896 |
| 515 | 20231109 | 104800 | 2207133350 | 20650 | 20650 | 20650 | 20600 | 303 |
| 516 | 20231109 | 104700 | 2200877850 | 20650 | 20600 | 20650 | 20600 | 179 |
| 517 | 20231109 | 104600 | 2197181550 | 20600 | 20600 | 20600 | 20600 | 1126 |
| 518 | 20231109 | 104500 | 2173985950 | 20550 | 20550 | 20550 | 20550 | 82 |
| 519 | 20231109 | 104400 | 2172300850 | 20550 | 20500 | 20550 | 20500 | 430 |
| 520 | 20231109 | 104300 | 2163469100 | 20550 | 20550 | 20550 | 20500 | 101 |
| 521 | 20231109 | 104200 | 2161394800 | 20500 | 20550 | 20550 | 20500 | 13 |
| 522 | 20231109 | 104100 | 2161128000 | 20550 | 20550 | 20550 | 20550 | 23 |
| 523 | 20231109 | 104000 | 2160655350 | 20550 | 20550 | 20600 | 20550 | 247 |
| 524 | 20231109 | 103900 | 2155577250 | 20550 | 20550 | 20600 | 20550 | 67 |
| 525 | 20231109 | 103800 | 2154200350 | 20550 | 20550 | 20550 | 20550 | 83 |
| 526 | 20231109 | 103700 | 2152494700 | 20550 | 20450 | 20550 | 20450 | 127 |
| 527 | 20231109 | 103600 | 2149884950 | 20500 | 20600 | 20600 | 20500 | 1001 |
| 528 | 20231109 | 103500 | 2129309950 | 20650 | 20650 | 20650 | 20600 | 309 |
| 529 | 20231109 | 103400 | 2122929150 | 20600 | 20600 | 20600 | 20550 | 295 |
| 530 | 20231109 | 103300 | 2116852200 | 20550 | 20500 | 20550 | 20500 | 395 |
| 531 | 20231109 | 103200 | 2108735000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 532 | 20231109 | 103100 | 2108735000 | 20500 | 20500 | 20500 | 20450 | 613 |
| 533 | 20231109 | 103000 | 2096169650 | 20500 | 20500 | 20550 | 20450 | 651 |
| 534 | 20231109 | 102900 | 2082820150 | 20500 | 20450 | 20500 | 20450 | 517 |
| 535 | 20231109 | 102800 | 2072222900 | 20450 | 20450 | 20500 | 20450 | 321 |
| 536 | 20231109 | 102700 | 2065648850 | 20450 | 20500 | 20500 | 20450 | 643 |
| 537 | 20231109 | 102600 | 2052492000 | 20450 | 20450 | 20500 | 20450 | 51 |
| 538 | 20231109 | 102500 | 2051449000 | 20500 | 20500 | 20500 | 20450 | 117 |
| 539 | 20231109 | 102400 | 2049050550 | 20450 | 20450 | 20500 | 20450 | 370 |
| 540 | 20231109 | 102300 | 2041483950 | 20400 | 20400 | 20400 | 20400 | 1 |
| 541 | 20231109 | 102200 | 2041463550 | 20400 | 20400 | 20400 | 20400 | 259 |
| 542 | 20231109 | 102100 | 2036179950 | 20400 | 20400 | 20400 | 20400 | 32 |
| 543 | 20231109 | 102000 | 2035527150 | 20450 | 20400 | 20500 | 20350 | 4594 |
| 544 | 20231109 | 101900 | 1941731350 | 20350 | 20350 | 20400 | 20300 | 536 |
| 545 | 20231109 | 101800 | 1930839200 | 20350 | 20350 | 20350 | 20300 | 2329 |
| 546 | 20231109 | 101700 | 1883509400 | 20400 | 20400 | 20450 | 20400 | 671 |
| 547 | 20231109 | 101600 | 1869817850 | 20350 | 20400 | 20400 | 20350 | 116 |
| 548 | 20231109 | 101500 | 1867454450 | 20400 | 20400 | 20400 | 20400 | 49 |
| 549 | 20231109 | 101400 | 1866454850 | 20400 | 20450 | 20450 | 20400 | 392 |
| 550 | 20231109 | 101300 | 1858455950 | 20450 | 20400 | 20450 | 20350 | 64 |
| 551 | 20231109 | 101200 | 1857152400 | 20400 | 20400 | 20400 | 20400 | 103 |
| 552 | 20231109 | 101100 | 1855051200 | 20400 | 20400 | 20450 | 20350 | 821 |
| 553 | 20231109 | 101000 | 1838322800 | 20400 | 20350 | 20450 | 20350 | 809 |
| 554 | 20231109 | 100900 | 1821814900 | 20300 | 20350 | 20400 | 20300 | 1198 |
| 555 | 20231109 | 100800 | 1797472150 | 20350 | 20450 | 20450 | 20350 | 1741 |
| 556 | 20231109 | 100700 | 1761973300 | 20450 | 20450 | 20450 | 20450 | 436 |
| 557 | 20231109 | 100600 | 1753057100 | 20450 | 20450 | 20450 | 20450 | 0 |
| 558 | 20231109 | 100500 | 1753057100 | 20450 | 20450 | 20450 | 20450 | 679 |
| 559 | 20231109 | 100400 | 1739171550 | 20450 | 20450 | 20450 | 20450 | 167 |
| 560 | 20231109 | 100300 | 1735756400 | 20500 | 20450 | 20500 | 20450 | 288 |
| 561 | 20231109 | 100200 | 1729856800 | 20400 | 20500 | 20500 | 20400 | 304 |
| 562 | 20231109 | 100100 | 1723649250 | 20450 | 20450 | 20450 | 20450 | 235 |
| 563 | 20231109 | 100000 | 1718843500 | 20450 | 20500 | 20500 | 20350 | 256 |
| 564 | 20231109 | 095900 | 1713620300 | 20450 | 20400 | 20450 | 20300 | 19014 |
| 565 | 20231109 | 095800 | 1327413550 | 20400 | 20400 | 20400 | 20400 | 480 |
| 566 | 20231109 | 095700 | 1317621550 | 20450 | 20450 | 20450 | 20400 | 213 |
| 567 | 20231109 | 095600 | 1313272200 | 20450 | 20450 | 20500 | 20400 | 504 |
| 568 | 20231109 | 095500 | 1302973650 | 20500 | 20500 | 20500 | 20500 | 0 |
| 569 | 20231109 | 095400 | 1302973650 | 20500 | 20500 | 20500 | 20500 | 32 |
| 570 | 20231109 | 095300 | 1302317650 | 20500 | 20550 | 20550 | 20500 | 237 |
| 571 | 20231109 | 095200 | 1297457200 | 20550 | 20550 | 20550 | 20500 | 529 |
| 572 | 20231109 | 095100 | 1286610200 | 20550 | 20600 | 20600 | 20550 | 102 |
| 573 | 20231109 | 095000 | 1284512600 | 20550 | 20550 | 20550 | 20550 | 145 |
| 574 | 20231109 | 094900 | 1281532850 | 20550 | 20550 | 20550 | 20550 | 168 |
| 575 | 20231109 | 094800 | 1278080450 | 20600 | 20550 | 20600 | 20500 | 1207 |
| 576 | 20231109 | 094700 | 1253251900 | 20500 | 20600 | 20600 | 20450 | 1601 |
| 577 | 20231109 | 094600 | 1220428950 | 20600 | 20550 | 20600 | 20450 | 1702 |
| 578 | 20231109 | 094500 | 1185511000 | 20600 | 20600 | 20600 | 20600 | 109 |
| 579 | 20231109 | 094400 | 1183265600 | 20600 | 20550 | 20600 | 20550 | 355 |
| 580 | 20231109 | 094300 | 1175969200 | 20600 | 20550 | 20650 | 20550 | 177 |
| 581 | 20231109 | 094200 | 1172327300 | 20550 | 20700 | 20700 | 20550 | 655 |
| 582 | 20231109 | 094100 | 1158802200 | 20600 | 20650 | 20700 | 20600 | 380 |
| 583 | 20231109 | 094000 | 1150953050 | 20600 | 20600 | 20600 | 20600 | 545 |
| 584 | 20231109 | 093900 | 1139726050 | 20600 | 20650 | 20650 | 20600 | 1034 |
| 585 | 20231109 | 093800 | 1118399250 | 20750 | 20650 | 20750 | 20450 | 16030 |
| 586 | 20231109 | 093700 | 789396250 | 20650 | 20750 | 20750 | 20650 | 2129 |
| 587 | 20231109 | 093600 | 745430800 | 20700 | 20650 | 20750 | 20650 | 236 |
| 588 | 20231109 | 093500 | 740553900 | 20650 | 20750 | 20750 | 20650 | 3663 |
| 589 | 20231109 | 093400 | 664675800 | 20750 | 20750 | 20750 | 20750 | 12 |
| 590 | 20231109 | 093300 | 664426800 | 20750 | 20750 | 20750 | 20700 | 566 |
| 591 | 20231109 | 093200 | 652705300 | 20700 | 20750 | 20750 | 20700 | 633 |
| 592 | 20231109 | 093100 | 639571750 | 20800 | 20800 | 20800 | 20800 | 26 |
| 593 | 20231109 | 093000 | 639030950 | 20800 | 20800 | 20800 | 20750 | 260 |
| 594 | 20231109 | 092900 | 633635450 | 20800 | 20800 | 20800 | 20750 | 133 |
| 595 | 20231109 | 092800 | 630869100 | 20750 | 20800 | 20800 | 20750 | 2007 |
| 596 | 20231109 | 092700 | 589223800 | 20750 | 20850 | 20850 | 20750 | 1165 |
| 597 | 20231109 | 092600 | 564991850 | 20850 | 20900 | 20950 | 20850 | 1223 |
| 598 | 20231109 | 092500 | 539440200 | 20900 | 20850 | 20900 | 20850 | 596 |
| 599 | 20231109 | 092400 | 527013200 | 20800 | 20800 | 20800 | 20800 | 588 |
| 600 | 20231109 | 092300 | 514782800 | 20800 | 20850 | 20850 | 20800 | 1162 |
| 601 | 20231109 | 092200 | 490612300 | 20850 | 20800 | 20850 | 20800 | 257 |
| 602 | 20231109 | 092100 | 485265300 | 20900 | 20800 | 20900 | 20800 | 93 |
| 603 | 20231109 | 092000 | 483326300 | 20850 | 20850 | 20900 | 20850 | 240 |
| 604 | 20231109 | 091900 | 478321900 | 20850 | 20900 | 20900 | 20800 | 3798 |
| 605 | 20231109 | 091800 | 399076300 | 20900 | 20900 | 20950 | 20900 | 263 |
| 606 | 20231109 | 091700 | 393579200 | 20950 | 20950 | 21000 | 20950 | 364 |
| 607 | 20231109 | 091600 | 385950050 | 21000 | 20950 | 21000 | 20950 | 104 |
| 608 | 20231109 | 091500 | 383769750 | 20900 | 20900 | 21000 | 20900 | 422 |
| 609 | 20231109 | 091400 | 374948300 | 21000 | 20900 | 21000 | 20900 | 2738 |
| 610 | 20231109 | 091300 | 317714000 | 20900 | 20950 | 20950 | 20900 | 1274 |
| 611 | 20231109 | 091200 | 291057400 | 21000 | 21050 | 21050 | 21000 | 592 |
| 612 | 20231109 | 091100 | 278623000 | 21050 | 21000 | 21100 | 21000 | 232 |
| 613 | 20231109 | 091000 | 273745550 | 21050 | 21000 | 21050 | 20950 | 578 |
| 614 | 20231109 | 090900 | 261611500 | 21000 | 21150 | 21150 | 21000 | 670 |
| 615 | 20231109 | 090800 | 247501600 | 21100 | 21200 | 21200 | 21050 | 503 |
| 616 | 20231109 | 090700 | 236887200 | 21200 | 21150 | 21200 | 21150 | 59 |
| 617 | 20231109 | 090600 | 235637050 | 21150 | 21250 | 21250 | 21150 | 385 |
| 618 | 20231109 | 090500 | 227492250 | 21200 | 21250 | 21250 | 21200 | 353 |
| 619 | 20231109 | 090400 | 220007850 | 21250 | 21150 | 21300 | 21150 | 1239 |
| 620 | 20231109 | 090300 | 193692100 | 21150 | 21200 | 21200 | 21000 | 3876 |
| 621 | 20231109 | 090200 | 111945350 | 21200 | 21250 | 21250 | 21150 | 1880 |
| 622 | 20231109 | 090100 | 72116950 | 21200 | 21200 | 21300 | 21150 | 2081 |
| 623 | 20231109 | 090000 | 27851850 | 21200 | 21050 | 21300 | 21050 | 1319 |