34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 3 | 20231109 | 192100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20231109 | 192000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20231109 | 191900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20231109 | 191800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20231109 | 191700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20231109 | 191600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20231109 | 191500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20231109 | 191400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20231109 | 191300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20231109 | 191200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20231109 | 191100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20231109 | 191000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20231109 | 190900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20231109 | 190800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20231109 | 190700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20231109 | 190600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20231109 | 190500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20231109 | 190400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20231109 | 190300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20231109 | 190200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20231109 | 190100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20231109 | 190000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20231109 | 185900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20231109 | 185800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20231109 | 185700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20231109 | 185600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20231109 | 185500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20231109 | 185400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20231109 | 185300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20231109 | 185200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 33 | 20231109 | 185100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20231109 | 185000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20231109 | 184900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20231109 | 184800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20231109 | 184700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20231109 | 184600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20231109 | 184500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20231109 | 184400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20231109 | 184300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20231109 | 184200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20231109 | 184100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20231109 | 184000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20231109 | 183900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20231109 | 183800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20231109 | 183700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20231109 | 183600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20231109 | 183500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20231109 | 183400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20231109 | 183300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20231109 | 183200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20231109 | 183100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20231109 | 183000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20231109 | 182900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20231109 | 182800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20231109 | 182700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20231109 | 182600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20231109 | 182500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20231109 | 182400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20231109 | 182300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20231109 | 182200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 63 | 20231109 | 182100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20231109 | 182000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20231109 | 181900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20231109 | 181800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20231109 | 181700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20231109 | 181600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20231109 | 181500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20231109 | 181400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20231109 | 181300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20231109 | 181200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20231109 | 181100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20231109 | 181000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20231109 | 180900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20231109 | 180800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20231109 | 180700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20231109 | 180600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20231109 | 180500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20231109 | 180400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20231109 | 180300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20231109 | 180200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20231109 | 180100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20231109 | 180000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20231109 | 175900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20231109 | 175800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20231109 | 175700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20231109 | 175600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20231109 | 175500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20231109 | 175400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20231109 | 175300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20231109 | 175200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 93 | 20231109 | 175100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20231109 | 175000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20231109 | 174900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20231109 | 174800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20231109 | 174700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20231109 | 174600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20231109 | 174500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20231109 | 174400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20231109 | 174300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20231109 | 174200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20231109 | 174100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20231109 | 174000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20231109 | 173900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20231109 | 173800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20231109 | 173700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20231109 | 173600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20231109 | 173500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20231109 | 173400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20231109 | 173300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20231109 | 173200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20231109 | 173100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20231109 | 173000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20231109 | 172900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20231109 | 172800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20231109 | 172700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20231109 | 172600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20231109 | 172500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20231109 | 172400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20231109 | 172300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20231109 | 172200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 123 | 20231109 | 172100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20231109 | 172000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20231109 | 171900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20231109 | 171800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20231109 | 171700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20231109 | 171600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20231109 | 171500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20231109 | 171400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20231109 | 171300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20231109 | 171200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20231109 | 171100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20231109 | 171000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20231109 | 170900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20231109 | 170800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20231109 | 170700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20231109 | 170600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20231109 | 170500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20231109 | 170400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20231109 | 170300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20231109 | 170200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20231109 | 170100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20231109 | 170000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20231109 | 165900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20231109 | 165800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20231109 | 165700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20231109 | 165600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20231109 | 165500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20231109 | 165400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20231109 | 165300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20231109 | 165200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 153 | 20231109 | 165100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20231109 | 165000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20231109 | 164900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20231109 | 164800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20231109 | 164700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20231109 | 164600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20231109 | 164500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20231109 | 164400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20231109 | 164300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20231109 | 164200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20231109 | 164100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20231109 | 164000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20231109 | 163900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20231109 | 163800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20231109 | 163700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20231109 | 163600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20231109 | 163500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20231109 | 163400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20231109 | 163300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20231109 | 163200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20231109 | 163100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20231109 | 163000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20231109 | 162900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20231109 | 162800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20231109 | 162700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20231109 | 162600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20231109 | 162500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20231109 | 162400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20231109 | 162300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20231109 | 162200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 183 | 20231109 | 162100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20231109 | 162000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20231109 | 161900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20231109 | 161800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20231109 | 161700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20231109 | 161600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20231109 | 161500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20231109 | 161400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20231109 | 161300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20231109 | 161200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20231109 | 161100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20231109 | 161000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20231109 | 160900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20231109 | 160800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20231109 | 160700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20231109 | 160600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20231109 | 160500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20231109 | 160400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20231109 | 160300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20231109 | 160200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20231109 | 160100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20231109 | 160000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20231109 | 155900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20231109 | 155800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20231109 | 155700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20231109 | 155600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20231109 | 155500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20231109 | 155400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20231109 | 155300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20231109 | 155200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 213 | 20231109 | 155100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20231109 | 155000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20231109 | 154900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20231109 | 154800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20231109 | 154700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20231109 | 154600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20231109 | 154500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20231109 | 154400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20231109 | 154300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20231109 | 154200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20231109 | 154100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20231109 | 154000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20231109 | 153900 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20231109 | 153800 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20231109 | 153700 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20231109 | 153600 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20231109 | 153500 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20231109 | 153400 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20231109 | 153300 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20231109 | 153200 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20231109 | 153100 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20231109 | 153000 | 24140122900 | 32600 | 32600 | 32600 | 32600 | 23834 |
| 235 | 20231109 | 152900 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20231109 | 152800 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20231109 | 152700 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20231109 | 152600 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20231109 | 152500 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20231109 | 152400 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20231109 | 152300 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20231109 | 152200 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 243 | 20231109 | 152100 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20231109 | 152000 | 23363134500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20231109 | 151900 | 23363134500 | 32850 | 32850 | 32900 | 32800 | 1712 |
| 246 | 20231109 | 151800 | 23306946050 | 32850 | 32850 | 32900 | 32800 | 1635 |
| 247 | 20231109 | 151700 | 23253238600 | 32850 | 32900 | 32900 | 32850 | 476 |
| 248 | 20231109 | 151600 | 23237594350 | 32900 | 32850 | 32900 | 32800 | 996 |
| 249 | 20231109 | 151500 | 23204872000 | 32800 | 32850 | 32900 | 32800 | 2093 |
| 250 | 20231109 | 151400 | 23136146550 | 32900 | 32900 | 32900 | 32800 | 1459 |
| 251 | 20231109 | 151300 | 23088210050 | 32900 | 32900 | 32900 | 32850 | 315 |
| 252 | 20231109 | 151200 | 23077847200 | 32850 | 32850 | 32900 | 32800 | 1268 |
| 253 | 20231109 | 151100 | 23036219000 | 32850 | 32800 | 32850 | 32750 | 78 |
| 254 | 20231109 | 151000 | 23033659150 | 32800 | 32800 | 32850 | 32750 | 1899 |
| 255 | 20231109 | 150900 | 22971408300 | 32850 | 32750 | 32850 | 32750 | 3374 |
| 256 | 20231109 | 150800 | 22860833400 | 32750 | 32800 | 32850 | 32700 | 1816 |
| 257 | 20231109 | 150700 | 22801382600 | 32750 | 32850 | 32850 | 32750 | 1357 |
| 258 | 20231109 | 150600 | 22756891100 | 32850 | 32750 | 32850 | 32650 | 1660 |
| 259 | 20231109 | 150500 | 22702499600 | 32750 | 32800 | 32800 | 32700 | 2148 |
| 260 | 20231109 | 150400 | 22632203450 | 32800 | 32800 | 32800 | 32650 | 2008 |
| 261 | 20231109 | 150300 | 22566423250 | 32800 | 32750 | 32800 | 32650 | 2405 |
| 262 | 20231109 | 150200 | 22487718550 | 32750 | 32650 | 32750 | 32650 | 2422 |
| 263 | 20231109 | 150100 | 22408513000 | 32700 | 32750 | 32750 | 32650 | 2602 |
| 264 | 20231109 | 150000 | 22323465000 | 32700 | 32750 | 32800 | 32700 | 2021 |
| 265 | 20231109 | 145900 | 22257322100 | 32800 | 32850 | 32850 | 32750 | 2363 |
| 266 | 20231109 | 145800 | 22179868400 | 32800 | 32900 | 32900 | 32800 | 1697 |
| 267 | 20231109 | 145700 | 22124162450 | 32850 | 32850 | 32900 | 32850 | 1590 |
| 268 | 20231109 | 145600 | 22071886700 | 32850 | 32900 | 32950 | 32850 | 1411 |
| 269 | 20231109 | 145500 | 22025496200 | 32900 | 32900 | 33000 | 32850 | 1840 |
| 270 | 20231109 | 145400 | 21964959450 | 32900 | 32900 | 33000 | 32850 | 1433 |
| 271 | 20231109 | 145300 | 21917800800 | 32900 | 32900 | 32950 | 32850 | 3099 |
| 272 | 20231109 | 145200 | 21815851800 | 32850 | 32800 | 32900 | 32750 | 3234 |
| 273 | 20231109 | 145100 | 21709867250 | 32750 | 32800 | 32950 | 32750 | 1637 |
| 274 | 20231109 | 145000 | 21656150850 | 32800 | 32850 | 32900 | 32750 | 1617 |
| 275 | 20231109 | 144900 | 21603110950 | 32850 | 32800 | 32900 | 32800 | 1481 |
| 276 | 20231109 | 144800 | 21554520900 | 32900 | 32850 | 33000 | 32800 | 1357 |
| 277 | 20231109 | 144700 | 21509912150 | 32850 | 32950 | 32950 | 32800 | 1422 |
| 278 | 20231109 | 144600 | 21463170350 | 32900 | 32950 | 32950 | 32900 | 1416 |
| 279 | 20231109 | 144500 | 21416542300 | 32950 | 33050 | 33050 | 32950 | 1414 |
| 280 | 20231109 | 144400 | 21369919500 | 33000 | 33050 | 33050 | 32950 | 1902 |
| 281 | 20231109 | 144300 | 21307141000 | 33000 | 33050 | 33100 | 32950 | 2124 |
| 282 | 20231109 | 144200 | 21237009800 | 33000 | 32950 | 33050 | 32950 | 1771 |
| 283 | 20231109 | 144100 | 21178593250 | 32950 | 32700 | 32950 | 32650 | 5030 |
| 284 | 20231109 | 144000 | 21013192150 | 32800 | 32650 | 32800 | 32600 | 6720 |
| 285 | 20231109 | 143900 | 20793462200 | 32750 | 32800 | 32900 | 32700 | 4901 |
| 286 | 20231109 | 143800 | 20632989750 | 32750 | 32900 | 32950 | 32700 | 9225 |
| 287 | 20231109 | 143700 | 20330254850 | 33000 | 33100 | 33100 | 32900 | 16922 |
| 288 | 20231109 | 143600 | 19771795250 | 33050 | 33100 | 33150 | 33050 | 1111 |
| 289 | 20231109 | 143500 | 19735018300 | 33100 | 33100 | 33150 | 33050 | 1806 |
| 290 | 20231109 | 143400 | 19675243600 | 33050 | 33100 | 33100 | 33050 | 1249 |
| 291 | 20231109 | 143300 | 19633957150 | 33050 | 33100 | 33100 | 33050 | 928 |
| 292 | 20231109 | 143200 | 19603260500 | 33100 | 33150 | 33150 | 33050 | 1427 |
| 293 | 20231109 | 143100 | 19556033650 | 33100 | 33150 | 33200 | 33100 | 1664 |
| 294 | 20231109 | 143000 | 19500907400 | 33200 | 33150 | 33250 | 33050 | 2095 |
| 295 | 20231109 | 142900 | 19431435700 | 33100 | 33100 | 33200 | 33050 | 1225 |
| 296 | 20231109 | 142800 | 19390877650 | 33100 | 33100 | 33200 | 33100 | 860 |
| 297 | 20231109 | 142700 | 19362397550 | 33100 | 33100 | 33200 | 33050 | 1772 |
| 298 | 20231109 | 142600 | 19303736200 | 33100 | 33150 | 33200 | 33100 | 2607 |
| 299 | 20231109 | 142500 | 19217433050 | 33200 | 33200 | 33300 | 33150 | 1306 |
| 300 | 20231109 | 142400 | 19174128550 | 33150 | 33200 | 33250 | 33150 | 1070 |
| 301 | 20231109 | 142300 | 19138627200 | 33200 | 33200 | 33200 | 33150 | 1676 |
| 302 | 20231109 | 142200 | 19083038500 | 33200 | 33300 | 33300 | 33150 | 1063 |
| 303 | 20231109 | 142100 | 19047730750 | 33250 | 33450 | 33450 | 33250 | 1489 |
| 304 | 20231109 | 142000 | 18998195750 | 33300 | 33250 | 33350 | 33200 | 785 |
| 305 | 20231109 | 141900 | 18972068350 | 33200 | 33250 | 33300 | 33200 | 1821 |
| 306 | 20231109 | 141800 | 18911566600 | 33250 | 33350 | 33400 | 33250 | 2124 |
| 307 | 20231109 | 141700 | 18840786600 | 33350 | 33400 | 33450 | 33300 | 1127 |
| 308 | 20231109 | 141600 | 18803208900 | 33400 | 33450 | 33450 | 33300 | 1005 |
| 309 | 20231109 | 141500 | 18769645700 | 33400 | 33400 | 33450 | 33350 | 903 |
| 310 | 20231109 | 141400 | 18739483900 | 33400 | 33400 | 33500 | 33350 | 1289 |
| 311 | 20231109 | 141300 | 18696445150 | 33450 | 33500 | 33550 | 33450 | 1330 |
| 312 | 20231109 | 141200 | 18651898850 | 33500 | 33500 | 33550 | 33450 | 3050 |
| 313 | 20231109 | 141100 | 18549607900 | 33500 | 33500 | 33550 | 33500 | 2313 |
| 314 | 20231109 | 141000 | 18472079000 | 33500 | 33400 | 33550 | 33400 | 2004 |
| 315 | 20231109 | 140900 | 18404954600 | 33400 | 33300 | 33500 | 33250 | 3105 |
| 316 | 20231109 | 140800 | 18301247550 | 33300 | 33150 | 33400 | 33150 | 1596 |
| 317 | 20231109 | 140700 | 18248078650 | 33250 | 33150 | 33300 | 33100 | 2295 |
| 318 | 20231109 | 140600 | 18171865400 | 33150 | 33250 | 33250 | 33050 | 3741 |
| 319 | 20231109 | 140500 | 18048001850 | 33200 | 33150 | 33250 | 33100 | 4528 |
| 320 | 20231109 | 140400 | 17898027550 | 33150 | 33150 | 33200 | 33150 | 1430 |
| 321 | 20231109 | 140300 | 17850616200 | 33150 | 33200 | 33250 | 33150 | 1756 |
| 322 | 20231109 | 140200 | 17792362150 | 33200 | 33250 | 33250 | 33200 | 3228 |
| 323 | 20231109 | 140100 | 17685127250 | 33250 | 33300 | 33300 | 33250 | 1375 |
| 324 | 20231109 | 140000 | 17639399300 | 33300 | 33250 | 33300 | 33250 | 1128 |
| 325 | 20231109 | 135900 | 17601881000 | 33250 | 33350 | 33400 | 33250 | 1151 |
| 326 | 20231109 | 135800 | 17563535300 | 33350 | 33500 | 33500 | 33300 | 1469 |
| 327 | 20231109 | 135700 | 17514515150 | 33500 | 33300 | 33500 | 33250 | 4495 |
| 328 | 20231109 | 135600 | 17364431650 | 33250 | 33300 | 33350 | 33250 | 1143 |
| 329 | 20231109 | 135500 | 17326386800 | 33350 | 33300 | 33350 | 33250 | 1605 |
| 330 | 20231109 | 135400 | 17272988650 | 33300 | 33300 | 33350 | 33250 | 608 |
| 331 | 20231109 | 135300 | 17252755200 | 33250 | 33300 | 33350 | 33250 | 3122 |
| 332 | 20231109 | 135200 | 17148803700 | 33300 | 33350 | 33350 | 33300 | 1932 |
| 333 | 20231109 | 135100 | 17084430750 | 33350 | 33350 | 33400 | 33300 | 5210 |
| 334 | 20231109 | 135000 | 16910707750 | 33350 | 33400 | 33450 | 33350 | 1700 |
| 335 | 20231109 | 134900 | 16853949200 | 33400 | 33400 | 33500 | 33400 | 1367 |
| 336 | 20231109 | 134800 | 16808282150 | 33450 | 33550 | 33600 | 33450 | 3870 |
| 337 | 20231109 | 134700 | 16678688300 | 33500 | 33500 | 33550 | 33500 | 786 |
| 338 | 20231109 | 134600 | 16652347500 | 33550 | 33550 | 33550 | 33450 | 676 |
| 339 | 20231109 | 134500 | 16629698500 | 33500 | 33450 | 33500 | 33400 | 1998 |
| 340 | 20231109 | 134400 | 16562843750 | 33450 | 33400 | 33500 | 33350 | 1405 |
| 341 | 20231109 | 134300 | 16515920200 | 33350 | 33500 | 33500 | 33350 | 13473 |
| 342 | 20231109 | 134200 | 16065369600 | 33550 | 33550 | 33550 | 33500 | 956 |
| 343 | 20231109 | 134100 | 16033332100 | 33550 | 33550 | 33600 | 33500 | 5759 |
| 344 | 20231109 | 134000 | 15840221050 | 33600 | 33550 | 33650 | 33550 | 1977 |
| 345 | 20231109 | 133900 | 15773817700 | 33550 | 33550 | 33600 | 33550 | 1628 |
| 346 | 20231109 | 133800 | 15719195250 | 33600 | 33550 | 33600 | 33550 | 738 |
| 347 | 20231109 | 133700 | 15694431200 | 33550 | 33650 | 33650 | 33550 | 3430 |
| 348 | 20231109 | 133600 | 15579264350 | 33600 | 33600 | 33700 | 33600 | 696 |
| 349 | 20231109 | 133500 | 15555872250 | 33700 | 33600 | 33700 | 33600 | 539 |
| 350 | 20231109 | 133400 | 15537748100 | 33650 | 33650 | 33700 | 33600 | 1157 |
| 351 | 20231109 | 133300 | 15498830350 | 33650 | 33650 | 33650 | 33600 | 978 |
| 352 | 20231109 | 133200 | 15465938000 | 33650 | 33600 | 33650 | 33600 | 1128 |
| 353 | 20231109 | 133100 | 15428002300 | 33650 | 33650 | 33650 | 33600 | 477 |
| 354 | 20231109 | 133000 | 15411964200 | 33600 | 33650 | 33700 | 33600 | 2020 |
| 355 | 20231109 | 132900 | 15343995050 | 33650 | 33600 | 33650 | 33600 | 3977 |
| 356 | 20231109 | 132800 | 15210338950 | 33650 | 33600 | 33700 | 33600 | 1094 |
| 357 | 20231109 | 132700 | 15173569550 | 33600 | 33700 | 33700 | 33600 | 1858 |
| 358 | 20231109 | 132600 | 15111051850 | 33750 | 33800 | 33800 | 33700 | 531 |
| 359 | 20231109 | 132500 | 15093147300 | 33650 | 33650 | 33850 | 33650 | 1191 |
| 360 | 20231109 | 132400 | 15053047550 | 33700 | 33700 | 33750 | 33650 | 1040 |
| 361 | 20231109 | 132300 | 15018001100 | 33750 | 33750 | 33750 | 33700 | 212 |
| 362 | 20231109 | 132200 | 15010855800 | 33750 | 33700 | 33800 | 33700 | 470 |
| 363 | 20231109 | 132100 | 14995014300 | 33750 | 33700 | 33750 | 33700 | 634 |
| 364 | 20231109 | 132000 | 14973636150 | 33750 | 33750 | 33850 | 33700 | 323 |
| 365 | 20231109 | 131900 | 14962740150 | 33750 | 33750 | 33800 | 33750 | 416 |
| 366 | 20231109 | 131800 | 14948698950 | 33800 | 33750 | 33850 | 33750 | 398 |
| 367 | 20231109 | 131700 | 14935260850 | 33750 | 33800 | 33850 | 33750 | 674 |
| 368 | 20231109 | 131600 | 14912500650 | 33850 | 33850 | 33900 | 33800 | 630 |
| 369 | 20231109 | 131500 | 14891200400 | 33850 | 33850 | 33950 | 33800 | 704 |
| 370 | 20231109 | 131400 | 14867373950 | 33850 | 33850 | 33850 | 33800 | 667 |
| 371 | 20231109 | 131300 | 14844823750 | 33900 | 33850 | 33900 | 33800 | 353 |
| 372 | 20231109 | 131200 | 14832874500 | 33850 | 33900 | 33900 | 33800 | 402 |
| 373 | 20231109 | 131100 | 14819283000 | 33900 | 33850 | 33900 | 33800 | 713 |
| 374 | 20231109 | 131000 | 14795149400 | 33800 | 33900 | 33900 | 33800 | 441 |
| 375 | 20231109 | 130900 | 14780218500 | 33900 | 33850 | 33900 | 33800 | 375 |
| 376 | 20231109 | 130800 | 14767540450 | 33850 | 33800 | 33900 | 33800 | 397 |
| 377 | 20231109 | 130700 | 14754109100 | 33850 | 33900 | 33900 | 33800 | 227 |
| 378 | 20231109 | 130600 | 14746427850 | 33850 | 33800 | 33900 | 33800 | 336 |
| 379 | 20231109 | 130500 | 14735066550 | 33800 | 33800 | 33800 | 33750 | 804 |
| 380 | 20231109 | 130400 | 14707911450 | 33800 | 33750 | 33800 | 33700 | 749 |
| 381 | 20231109 | 130300 | 14682633950 | 33750 | 33700 | 33750 | 33700 | 438 |
| 382 | 20231109 | 130200 | 14667871400 | 33750 | 33700 | 33750 | 33700 | 1260 |
| 383 | 20231109 | 130100 | 14625401400 | 33700 | 33750 | 33800 | 33700 | 1376 |
| 384 | 20231109 | 130000 | 14579021850 | 33750 | 33700 | 33750 | 33700 | 459 |
| 385 | 20231109 | 125900 | 14563535300 | 33700 | 33800 | 33800 | 33700 | 688 |
| 386 | 20231109 | 125800 | 14540324000 | 33800 | 33800 | 33800 | 33750 | 404 |
| 387 | 20231109 | 125700 | 14526683000 | 33750 | 33800 | 33800 | 33750 | 474 |
| 388 | 20231109 | 125600 | 14510683950 | 33750 | 33900 | 33900 | 33750 | 945 |
| 389 | 20231109 | 125500 | 14478748150 | 33850 | 33850 | 33900 | 33850 | 319 |
| 390 | 20231109 | 125400 | 14467947050 | 33850 | 33800 | 33900 | 33800 | 338 |
| 391 | 20231109 | 125300 | 14456509450 | 33800 | 33850 | 33900 | 33800 | 444 |
| 392 | 20231109 | 125200 | 14441497800 | 33850 | 33850 | 33900 | 33800 | 706 |
| 393 | 20231109 | 125100 | 14417601150 | 33800 | 33900 | 33900 | 33800 | 540 |
| 394 | 20231109 | 125000 | 14399326900 | 33900 | 33800 | 33900 | 33800 | 251 |
| 395 | 20231109 | 124900 | 14390841200 | 33800 | 33850 | 33900 | 33800 | 542 |
| 396 | 20231109 | 124800 | 14372493000 | 33850 | 33800 | 33900 | 33800 | 338 |
| 397 | 20231109 | 124700 | 14361057850 | 33800 | 33800 | 33900 | 33800 | 879 |
| 398 | 20231109 | 124600 | 14331344150 | 33800 | 33850 | 33900 | 33800 | 426 |
| 399 | 20231109 | 124500 | 14316922900 | 33850 | 33850 | 33900 | 33800 | 410 |
| 400 | 20231109 | 124400 | 14303045350 | 33850 | 33800 | 33900 | 33800 | 284 |
| 401 | 20231109 | 124300 | 14293440300 | 33800 | 33850 | 33900 | 33800 | 154 |
| 402 | 20231109 | 124200 | 14288227000 | 33850 | 34000 | 34000 | 33850 | 339 |
| 403 | 20231109 | 124100 | 14276744650 | 34000 | 33850 | 34000 | 33850 | 1570 |
| 404 | 20231109 | 124000 | 14223573950 | 33850 | 33850 | 33900 | 33850 | 525 |
| 405 | 20231109 | 123900 | 14205799200 | 33850 | 33900 | 33950 | 33850 | 818 |
| 406 | 20231109 | 123800 | 14178067400 | 33950 | 33950 | 33950 | 33900 | 414 |
| 407 | 20231109 | 123700 | 14164019150 | 33950 | 33900 | 33950 | 33900 | 308 |
| 408 | 20231109 | 123600 | 14153574300 | 34000 | 33950 | 34000 | 33900 | 738 |
| 409 | 20231109 | 123500 | 14128541600 | 34000 | 33950 | 34000 | 33950 | 180 |
| 410 | 20231109 | 123400 | 14122429250 | 34000 | 34050 | 34050 | 33950 | 445 |
| 411 | 20231109 | 123300 | 14107315150 | 34000 | 34050 | 34100 | 33950 | 392 |
| 412 | 20231109 | 123200 | 14093986100 | 34000 | 34000 | 34100 | 33950 | 369 |
| 413 | 20231109 | 123100 | 14081448600 | 33950 | 33950 | 34050 | 33950 | 506 |
| 414 | 20231109 | 123000 | 14064258200 | 33950 | 34000 | 34050 | 33950 | 356 |
| 415 | 20231109 | 122900 | 14052160450 | 34000 | 34000 | 34050 | 34000 | 500 |
| 416 | 20231109 | 122800 | 14035157650 | 34050 | 34050 | 34050 | 34000 | 307 |
| 417 | 20231109 | 122700 | 14024711300 | 34050 | 34000 | 34100 | 34000 | 919 |
| 418 | 20231109 | 122600 | 13993447800 | 34050 | 34050 | 34100 | 34050 | 362 |
| 419 | 20231109 | 122500 | 13981121050 | 34050 | 34000 | 34150 | 34000 | 1051 |
| 420 | 20231109 | 122400 | 13945366400 | 33950 | 34000 | 34000 | 33950 | 388 |
| 421 | 20231109 | 122300 | 13932182200 | 34000 | 34000 | 34000 | 33950 | 405 |
| 422 | 20231109 | 122200 | 13918422200 | 33950 | 33950 | 34000 | 33950 | 658 |
| 423 | 20231109 | 122100 | 13896071750 | 34000 | 33900 | 34000 | 33900 | 1226 |
| 424 | 20231109 | 122000 | 13854455900 | 33900 | 33900 | 33950 | 33850 | 255 |
| 425 | 20231109 | 121900 | 13845813200 | 33850 | 33900 | 33900 | 33850 | 772 |
| 426 | 20231109 | 121800 | 13819662400 | 33850 | 33850 | 33900 | 33850 | 255 |
| 427 | 20231109 | 121700 | 13811029600 | 33850 | 33850 | 33900 | 33850 | 338 |
| 428 | 20231109 | 121600 | 13799584500 | 33850 | 33850 | 33900 | 33850 | 183 |
| 429 | 20231109 | 121500 | 13793386800 | 33850 | 33850 | 33900 | 33850 | 363 |
| 430 | 20231109 | 121400 | 13781097750 | 33850 | 33900 | 33900 | 33850 | 329 |
| 431 | 20231109 | 121300 | 13769953350 | 33900 | 33800 | 33900 | 33800 | 179 |
| 432 | 20231109 | 121200 | 13763894750 | 33850 | 33850 | 33900 | 33850 | 258 |
| 433 | 20231109 | 121100 | 13755158850 | 33900 | 33850 | 33900 | 33850 | 166 |
| 434 | 20231109 | 121000 | 13749537300 | 33900 | 33900 | 33900 | 33850 | 268 |
| 435 | 20231109 | 120900 | 13740458800 | 33900 | 33850 | 33900 | 33850 | 345 |
| 436 | 20231109 | 120800 | 13728776750 | 33900 | 33850 | 33900 | 33850 | 306 |
| 437 | 20231109 | 120700 | 13718415650 | 33850 | 33850 | 33900 | 33850 | 535 |
| 438 | 20231109 | 120600 | 13700301900 | 33850 | 33950 | 33950 | 33850 | 946 |
| 439 | 20231109 | 120500 | 13668231900 | 33900 | 33950 | 33950 | 33900 | 570 |
| 440 | 20231109 | 120400 | 13648893300 | 33950 | 34000 | 34000 | 33950 | 170 |
| 441 | 20231109 | 120300 | 13643117450 | 33950 | 33950 | 34050 | 33950 | 218 |
| 442 | 20231109 | 120200 | 13635707050 | 34000 | 34000 | 34050 | 33950 | 356 |
| 443 | 20231109 | 120100 | 13623613350 | 34000 | 34000 | 34000 | 33950 | 301 |
| 444 | 20231109 | 120000 | 13613386500 | 33950 | 34050 | 34050 | 33950 | 178 |
| 445 | 20231109 | 115900 | 13607333300 | 34000 | 34050 | 34050 | 34000 | 348 |
| 446 | 20231109 | 115800 | 13595498200 | 34050 | 34100 | 34100 | 34000 | 348 |
| 447 | 20231109 | 115700 | 13583661650 | 34100 | 34050 | 34100 | 34050 | 261 |
| 448 | 20231109 | 115600 | 13574767950 | 34000 | 34050 | 34050 | 34000 | 482 |
| 449 | 20231109 | 115500 | 13558370850 | 34050 | 34050 | 34100 | 34000 | 824 |
| 450 | 20231109 | 115400 | 13530328100 | 34100 | 34100 | 34150 | 34050 | 340 |
| 451 | 20231109 | 115300 | 13518742450 | 34100 | 34100 | 34100 | 34050 | 260 |
| 452 | 20231109 | 115200 | 13509883100 | 34100 | 34200 | 34200 | 34050 | 399 |
| 453 | 20231109 | 115100 | 13496271000 | 34200 | 34150 | 34200 | 34100 | 312 |
| 454 | 20231109 | 115000 | 13485612250 | 34150 | 34200 | 34250 | 34150 | 197 |
| 455 | 20231109 | 114900 | 13478869350 | 34200 | 34200 | 34200 | 34150 | 304 |
| 456 | 20231109 | 114800 | 13468476900 | 34200 | 34250 | 34250 | 34150 | 163 |
| 457 | 20231109 | 114700 | 13462901200 | 34250 | 34150 | 34250 | 34150 | 527 |
| 458 | 20231109 | 114600 | 13444891250 | 34200 | 34200 | 34250 | 34150 | 708 |
| 459 | 20231109 | 114500 | 13420675900 | 34200 | 34300 | 34300 | 34150 | 217 |
| 460 | 20231109 | 114400 | 13413246950 | 34250 | 34300 | 34300 | 34150 | 385 |
| 461 | 20231109 | 114300 | 13400065200 | 34250 | 34250 | 34250 | 34150 | 455 |
| 462 | 20231109 | 114200 | 13384494100 | 34200 | 34200 | 34250 | 34200 | 696 |
| 463 | 20231109 | 114100 | 13360684150 | 34200 | 34250 | 34250 | 34200 | 210 |
| 464 | 20231109 | 114000 | 13353497600 | 34250 | 34250 | 34250 | 34200 | 332 |
| 465 | 20231109 | 113900 | 13342129850 | 34200 | 34200 | 34300 | 34200 | 1211 |
| 466 | 20231109 | 113800 | 13300697950 | 34300 | 34200 | 34300 | 34150 | 913 |
| 467 | 20231109 | 113700 | 13269463750 | 34250 | 34250 | 34300 | 34150 | 971 |
| 468 | 20231109 | 113600 | 13236201700 | 34300 | 34250 | 34300 | 34250 | 461 |
| 469 | 20231109 | 113500 | 13220400650 | 34250 | 34300 | 34300 | 34200 | 1154 |
| 470 | 20231109 | 113400 | 13180893350 | 34250 | 34100 | 34300 | 34100 | 2315 |
| 471 | 20231109 | 113300 | 13101677300 | 34200 | 34150 | 34200 | 34100 | 336 |
| 472 | 20231109 | 113200 | 13090207700 | 34200 | 34150 | 34200 | 34100 | 1347 |
| 473 | 20231109 | 113100 | 13044214650 | 34050 | 34100 | 34150 | 34050 | 142 |
| 474 | 20231109 | 113000 | 13039372300 | 34150 | 34100 | 34150 | 34050 | 613 |
| 475 | 20231109 | 112900 | 13018483350 | 34050 | 34050 | 34100 | 34000 | 487 |
| 476 | 20231109 | 112800 | 13001902950 | 34050 | 34050 | 34050 | 34000 | 452 |
| 477 | 20231109 | 112700 | 12986526150 | 34000 | 34100 | 34100 | 34000 | 466 |
| 478 | 20231109 | 112600 | 12970663950 | 34100 | 34000 | 34100 | 34000 | 704 |
| 479 | 20231109 | 112500 | 12946710150 | 34050 | 34000 | 34100 | 34000 | 313 |
| 480 | 20231109 | 112400 | 12936063200 | 34050 | 34100 | 34100 | 34000 | 575 |
| 481 | 20231109 | 112300 | 12916483100 | 34100 | 34100 | 34100 | 34050 | 520 |
| 482 | 20231109 | 112200 | 12898767200 | 34100 | 34050 | 34100 | 34050 | 795 |
| 483 | 20231109 | 112100 | 12871688600 | 34100 | 34150 | 34150 | 34050 | 739 |
| 484 | 20231109 | 112000 | 12846497950 | 34150 | 34000 | 34150 | 34000 | 1681 |
| 485 | 20231109 | 111900 | 12789214700 | 34050 | 34000 | 34050 | 34000 | 744 |
| 486 | 20231109 | 111800 | 12763899950 | 34000 | 33950 | 34050 | 33950 | 1236 |
| 487 | 20231109 | 111700 | 12721847050 | 34050 | 33950 | 34100 | 33900 | 607 |
| 488 | 20231109 | 111600 | 12701205000 | 33950 | 33950 | 34000 | 33900 | 561 |
| 489 | 20231109 | 111500 | 12682165400 | 33950 | 33850 | 34000 | 33850 | 575 |
| 490 | 20231109 | 111400 | 12662688150 | 34000 | 33800 | 34000 | 33800 | 2943 |
| 491 | 20231109 | 111300 | 12562988100 | 33800 | 33850 | 33850 | 33750 | 890 |
| 492 | 20231109 | 111200 | 12532903100 | 33850 | 33800 | 33850 | 33750 | 1144 |
| 493 | 20231109 | 111100 | 12494226350 | 33750 | 33800 | 33900 | 33750 | 704 |
| 494 | 20231109 | 111000 | 12470435950 | 33750 | 33800 | 33850 | 33750 | 519 |
| 495 | 20231109 | 110900 | 12452897650 | 33850 | 33800 | 33900 | 33750 | 754 |
| 496 | 20231109 | 110800 | 12427392450 | 33800 | 33750 | 33850 | 33750 | 615 |
| 497 | 20231109 | 110700 | 12406624750 | 33750 | 33800 | 33850 | 33750 | 1068 |
| 498 | 20231109 | 110600 | 12370513150 | 33750 | 33700 | 33800 | 33700 | 1010 |
| 499 | 20231109 | 110500 | 12336450450 | 33750 | 33700 | 33800 | 33700 | 1341 |
| 500 | 20231109 | 110400 | 12291204850 | 33750 | 33700 | 33750 | 33700 | 680 |
| 501 | 20231109 | 110300 | 12268270300 | 33750 | 33750 | 33800 | 33700 | 886 |
| 502 | 20231109 | 110200 | 12238383550 | 33800 | 33750 | 33800 | 33750 | 1381 |
| 503 | 20231109 | 110100 | 12191768450 | 33750 | 33750 | 33750 | 33700 | 611 |
| 504 | 20231109 | 110000 | 12171170250 | 33750 | 33750 | 33800 | 33700 | 2229 |
| 505 | 20231109 | 105900 | 12095957950 | 33750 | 33750 | 33850 | 33750 | 1231 |
| 506 | 20231109 | 105800 | 12054390850 | 33750 | 33900 | 33900 | 33750 | 4446 |
| 507 | 20231109 | 105700 | 11903978100 | 33900 | 33950 | 33950 | 33850 | 1220 |
| 508 | 20231109 | 105600 | 11862612450 | 33900 | 33900 | 34000 | 33900 | 1390 |
| 509 | 20231109 | 105500 | 11815440050 | 33900 | 33950 | 33950 | 33850 | 1445 |
| 510 | 20231109 | 105400 | 11766446650 | 33900 | 34100 | 34100 | 33900 | 2412 |
| 511 | 20231109 | 105300 | 11684430250 | 34100 | 34050 | 34100 | 34000 | 3189 |
| 512 | 20231109 | 105200 | 11575783100 | 34100 | 34050 | 34150 | 34050 | 1624 |
| 513 | 20231109 | 105100 | 11520422000 | 34100 | 34000 | 34100 | 33950 | 1764 |
| 514 | 20231109 | 105000 | 11460453750 | 33950 | 33850 | 33950 | 33850 | 1754 |
| 515 | 20231109 | 104900 | 11400941550 | 33900 | 33850 | 33900 | 33800 | 851 |
| 516 | 20231109 | 104800 | 11372146450 | 33850 | 33850 | 33850 | 33800 | 792 |
| 517 | 20231109 | 104700 | 11345362450 | 33850 | 33900 | 33900 | 33800 | 1520 |
| 518 | 20231109 | 104600 | 11293920500 | 33850 | 33850 | 33900 | 33850 | 715 |
| 519 | 20231109 | 104500 | 11269710900 | 33850 | 33900 | 33900 | 33850 | 2380 |
| 520 | 20231109 | 104400 | 11189082300 | 33900 | 33950 | 33950 | 33900 | 461 |
| 521 | 20231109 | 104300 | 11173450250 | 33950 | 33900 | 34150 | 33900 | 1025 |
| 522 | 20231109 | 104200 | 11138610150 | 33900 | 33900 | 33950 | 33850 | 1460 |
| 523 | 20231109 | 104100 | 11089168400 | 33900 | 33900 | 34000 | 33850 | 1137 |
| 524 | 20231109 | 104000 | 11050632900 | 33950 | 34050 | 34100 | 33900 | 2446 |
| 525 | 20231109 | 103900 | 10967522450 | 34000 | 33900 | 34000 | 33900 | 828 |
| 526 | 20231109 | 103800 | 10939403250 | 33950 | 33900 | 33950 | 33900 | 985 |
| 527 | 20231109 | 103700 | 10905993750 | 33900 | 33850 | 34000 | 33850 | 1614 |
| 528 | 20231109 | 103600 | 10851260100 | 33850 | 34000 | 34150 | 33850 | 4927 |
| 529 | 20231109 | 103500 | 10684019450 | 34000 | 34150 | 34200 | 34000 | 2442 |
| 530 | 20231109 | 103400 | 10600846250 | 34200 | 34050 | 34200 | 34000 | 2427 |
| 531 | 20231109 | 103300 | 10518009150 | 34050 | 33950 | 34050 | 33950 | 1725 |
| 532 | 20231109 | 103200 | 10459319900 | 34000 | 33900 | 34050 | 33900 | 829 |
| 533 | 20231109 | 103100 | 10431172750 | 34050 | 33800 | 34050 | 33750 | 1092 |
| 534 | 20231109 | 103000 | 10394154050 | 33750 | 33800 | 33900 | 33750 | 1412 |
| 535 | 20231109 | 102900 | 10346431800 | 33800 | 33800 | 33900 | 33800 | 1002 |
| 536 | 20231109 | 102800 | 10312536100 | 33850 | 33900 | 33900 | 33800 | 882 |
| 537 | 20231109 | 102700 | 10282675050 | 33850 | 33800 | 33950 | 33750 | 1499 |
| 538 | 20231109 | 102600 | 10231954100 | 33900 | 33750 | 33900 | 33750 | 1916 |
| 539 | 20231109 | 102500 | 10167237100 | 33750 | 33800 | 33850 | 33750 | 1511 |
| 540 | 20231109 | 102400 | 10116161100 | 33800 | 33900 | 34000 | 33800 | 853 |
| 541 | 20231109 | 102300 | 10087285400 | 33950 | 34000 | 34050 | 33900 | 1384 |
| 542 | 20231109 | 102200 | 10040275000 | 33950 | 33900 | 34000 | 33850 | 1529 |
| 543 | 20231109 | 102100 | 9988387650 | 33900 | 33800 | 33900 | 33750 | 1223 |
| 544 | 20231109 | 102000 | 9947045900 | 33750 | 33750 | 33800 | 33750 | 992 |
| 545 | 20231109 | 101900 | 9913559650 | 33800 | 33850 | 33850 | 33750 | 1456 |
| 546 | 20231109 | 101800 | 9864353450 | 33800 | 33750 | 33900 | 33750 | 1553 |
| 547 | 20231109 | 101700 | 9811838800 | 33850 | 33800 | 33850 | 33700 | 2330 |
| 548 | 20231109 | 101600 | 9733093550 | 33800 | 33800 | 33850 | 33750 | 1063 |
| 549 | 20231109 | 101500 | 9697199250 | 33800 | 33850 | 33900 | 33800 | 1583 |
| 550 | 20231109 | 101400 | 9643660750 | 33850 | 33800 | 33900 | 33800 | 1274 |
| 551 | 20231109 | 101300 | 9600555850 | 33800 | 34000 | 34050 | 33800 | 2500 |
| 552 | 20231109 | 101200 | 9515720250 | 34000 | 33950 | 34000 | 33900 | 1453 |
| 553 | 20231109 | 101100 | 9466409500 | 33900 | 33900 | 34000 | 33850 | 1193 |
| 554 | 20231109 | 101000 | 9425937750 | 33900 | 33700 | 33900 | 33700 | 1567 |
| 555 | 20231109 | 100900 | 9373022200 | 33700 | 33700 | 33750 | 33650 | 3816 |
| 556 | 20231109 | 100800 | 9244445400 | 33750 | 33750 | 33800 | 33700 | 2341 |
| 557 | 20231109 | 100700 | 9165460350 | 33750 | 33750 | 33850 | 33750 | 2884 |
| 558 | 20231109 | 100600 | 9068017050 | 33750 | 33700 | 33950 | 33700 | 2274 |
| 559 | 20231109 | 100500 | 8991187550 | 33700 | 33750 | 33800 | 33650 | 2947 |
| 560 | 20231109 | 100400 | 8891790200 | 33750 | 33900 | 33900 | 33650 | 7355 |
| 561 | 20231109 | 100300 | 8643424900 | 33850 | 33850 | 33950 | 33800 | 3940 |
| 562 | 20231109 | 100200 | 8509869750 | 33850 | 33800 | 33950 | 33650 | 3279 |
| 563 | 20231109 | 100100 | 8398899650 | 33750 | 33550 | 33750 | 33550 | 2604 |
| 564 | 20231109 | 100000 | 8311230800 | 33650 | 33550 | 33700 | 33500 | 4475 |
| 565 | 20231109 | 095900 | 8161143600 | 33550 | 33550 | 33650 | 33500 | 1982 |
| 566 | 20231109 | 095800 | 8094620950 | 33500 | 33500 | 33650 | 33500 | 4588 |
| 567 | 20231109 | 095700 | 7940799250 | 33500 | 33600 | 33700 | 33450 | 13571 |
| 568 | 20231109 | 095600 | 7485787950 | 33600 | 33800 | 33900 | 33600 | 6858 |
| 569 | 20231109 | 095500 | 7254044550 | 33800 | 33700 | 33850 | 33650 | 4553 |
| 570 | 20231109 | 095400 | 7100535700 | 33700 | 33600 | 33800 | 33600 | 4085 |
| 571 | 20231109 | 095300 | 6962941050 | 33600 | 33550 | 33850 | 33500 | 16517 |
| 572 | 20231109 | 095200 | 6408086300 | 33550 | 33650 | 33800 | 33550 | 16925 |
| 573 | 20231109 | 095100 | 5838978950 | 33650 | 33850 | 33900 | 33650 | 8075 |
| 574 | 20231109 | 095000 | 5566314250 | 33850 | 33950 | 34000 | 33850 | 5411 |
| 575 | 20231109 | 094900 | 5382858000 | 33950 | 34200 | 34200 | 33950 | 7249 |
| 576 | 20231109 | 094800 | 5136056500 | 34200 | 34150 | 34250 | 34100 | 4940 |
| 577 | 20231109 | 094700 | 4967478450 | 34150 | 34300 | 34300 | 34100 | 5116 |
| 578 | 20231109 | 094600 | 4792606150 | 34200 | 34300 | 34300 | 34200 | 1883 |
| 579 | 20231109 | 094500 | 4728119300 | 34300 | 34450 | 34450 | 34250 | 3448 |
| 580 | 20231109 | 094400 | 4609670300 | 34450 | 34550 | 34650 | 34400 | 2425 |
| 581 | 20231109 | 094300 | 4526088100 | 34500 | 34450 | 34600 | 34400 | 1228 |
| 582 | 20231109 | 094200 | 4483740200 | 34400 | 34450 | 34550 | 34400 | 1246 |
| 583 | 20231109 | 094100 | 4440809600 | 34400 | 34450 | 34600 | 34400 | 2125 |
| 584 | 20231109 | 094000 | 4367479850 | 34450 | 34500 | 34550 | 34450 | 1513 |
| 585 | 20231109 | 093900 | 4315339100 | 34550 | 34500 | 34600 | 34450 | 2627 |
| 586 | 20231109 | 093800 | 4224699250 | 34500 | 34600 | 34650 | 34450 | 1835 |
| 587 | 20231109 | 093700 | 4161415300 | 34500 | 34250 | 34550 | 34250 | 2070 |
| 588 | 20231109 | 093600 | 4090147900 | 34250 | 34450 | 34500 | 34200 | 4723 |
| 589 | 20231109 | 093500 | 3927903950 | 34450 | 34500 | 34500 | 34400 | 1697 |
| 590 | 20231109 | 093400 | 3869422050 | 34500 | 34650 | 34650 | 34500 | 2980 |
| 591 | 20231109 | 093300 | 3766318350 | 34650 | 34650 | 34650 | 34550 | 937 |
| 592 | 20231109 | 093200 | 3733900400 | 34600 | 34500 | 34800 | 34500 | 1274 |
| 593 | 20231109 | 093100 | 3689805950 | 34450 | 34600 | 34750 | 34400 | 12103 |
| 594 | 20231109 | 093000 | 3271801050 | 34600 | 34750 | 34750 | 34600 | 6846 |
| 595 | 20231109 | 092900 | 3034364850 | 34750 | 34850 | 34850 | 34750 | 3642 |
| 596 | 20231109 | 092800 | 2907653550 | 34800 | 34900 | 34950 | 34800 | 3312 |
| 597 | 20231109 | 092700 | 2792150750 | 34900 | 34900 | 35000 | 34900 | 312 |
| 598 | 20231109 | 092600 | 2781249050 | 34900 | 34950 | 35000 | 34900 | 2101 |
| 599 | 20231109 | 092500 | 2707911000 | 34950 | 35100 | 35100 | 34900 | 1793 |
| 600 | 20231109 | 092400 | 2645160900 | 35000 | 34950 | 35200 | 34900 | 2010 |
| 601 | 20231109 | 092300 | 2574850550 | 34900 | 34850 | 34900 | 34800 | 911 |
| 602 | 20231109 | 092200 | 2543087800 | 34850 | 34950 | 34950 | 34800 | 1312 |
| 603 | 20231109 | 092100 | 2497353500 | 34950 | 35000 | 35050 | 34900 | 1881 |
| 604 | 20231109 | 092000 | 2431582150 | 35000 | 35100 | 35200 | 35000 | 1919 |
| 605 | 20231109 | 091900 | 2364231700 | 35150 | 35300 | 35450 | 35150 | 1452 |
| 606 | 20231109 | 091800 | 2313048250 | 35300 | 35450 | 35550 | 35300 | 3600 |
| 607 | 20231109 | 091700 | 2185436950 | 35450 | 35500 | 35550 | 35400 | 6678 |
| 608 | 20231109 | 091600 | 1948725950 | 35500 | 35350 | 35500 | 35300 | 3350 |
| 609 | 20231109 | 091500 | 1830132250 | 35300 | 35200 | 35350 | 35100 | 2951 |
| 610 | 20231109 | 091400 | 1726150350 | 35150 | 35150 | 35200 | 35150 | 898 |
| 611 | 20231109 | 091300 | 1694554150 | 35100 | 35000 | 35200 | 34750 | 1986 |
| 612 | 20231109 | 091200 | 1625063950 | 34950 | 34900 | 34950 | 34850 | 1923 |
| 613 | 20231109 | 091100 | 1557953550 | 34950 | 35050 | 35050 | 34850 | 1492 |
| 614 | 20231109 | 091000 | 1505828550 | 35050 | 35150 | 35200 | 35050 | 1505 |
| 615 | 20231109 | 090900 | 1452970400 | 35150 | 35150 | 35200 | 35150 | 677 |
| 616 | 20231109 | 090800 | 1429160650 | 35200 | 35500 | 35550 | 35150 | 6501 |
| 617 | 20231109 | 090700 | 1199129700 | 35450 | 35350 | 35550 | 35350 | 5570 |
| 618 | 20231109 | 090600 | 1001604650 | 35350 | 35200 | 35400 | 35150 | 921 |
| 619 | 20231109 | 090500 | 969115500 | 35200 | 34850 | 35400 | 34850 | 1483 |
| 620 | 20231109 | 090400 | 917023100 | 34800 | 34900 | 35000 | 34700 | 5614 |
| 621 | 20231109 | 090300 | 721498150 | 34850 | 35100 | 35100 | 34850 | 5359 |
| 622 | 20231109 | 090200 | 534214900 | 35100 | 35300 | 35350 | 34950 | 2972 |
| 623 | 20231109 | 090100 | 429753500 | 35300 | 35100 | 35300 | 35000 | 2995 |
| 624 | 20231109 | 090000 | 324395850 | 35000 | 35300 | 35350 | 35000 | 9101 |