34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 3 | 20231113 | 192000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231113 | 191900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231113 | 191800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231113 | 191700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231113 | 191600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231113 | 191500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231113 | 191400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231113 | 191300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231113 | 191200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231113 | 191100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231113 | 191000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231113 | 190900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231113 | 190800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231113 | 190700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231113 | 190600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231113 | 190500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231113 | 190400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231113 | 190300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231113 | 190200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231113 | 190100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231113 | 190000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231113 | 185900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231113 | 185800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231113 | 185700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231113 | 185600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231113 | 185500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231113 | 185400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231113 | 185300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231113 | 185200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231113 | 185100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 33 | 20231113 | 185000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231113 | 184900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231113 | 184800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231113 | 184700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231113 | 184600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231113 | 184500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231113 | 184400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231113 | 184300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231113 | 184200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231113 | 184100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231113 | 184000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231113 | 183900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231113 | 183800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231113 | 183700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231113 | 183600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231113 | 183500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231113 | 183400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231113 | 183300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231113 | 183200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231113 | 183100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231113 | 183000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231113 | 182900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231113 | 182800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231113 | 182700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231113 | 182600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231113 | 182500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231113 | 182400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231113 | 182300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231113 | 182200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231113 | 182100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 63 | 20231113 | 182000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231113 | 181900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231113 | 181800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231113 | 181700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231113 | 181600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231113 | 181500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231113 | 181400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231113 | 181300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231113 | 181200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231113 | 181100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231113 | 181000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231113 | 180900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231113 | 180800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231113 | 180700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231113 | 180600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231113 | 180500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231113 | 180400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231113 | 180300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231113 | 180200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231113 | 180100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231113 | 180000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231113 | 175900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231113 | 175800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231113 | 175700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231113 | 175600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231113 | 175500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231113 | 175400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231113 | 175300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231113 | 175200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231113 | 175100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 93 | 20231113 | 175000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231113 | 174900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231113 | 174800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231113 | 174700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231113 | 174600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231113 | 174500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231113 | 174400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231113 | 174300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231113 | 174200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231113 | 174100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231113 | 174000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231113 | 173900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231113 | 173800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231113 | 173700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231113 | 173600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231113 | 173500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231113 | 173400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231113 | 173300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231113 | 173200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231113 | 173100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231113 | 173000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231113 | 172900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231113 | 172800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231113 | 172700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231113 | 172600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231113 | 172500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231113 | 172400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231113 | 172300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231113 | 172200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231113 | 172100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 123 | 20231113 | 172000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231113 | 171900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231113 | 171800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231113 | 171700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231113 | 171600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231113 | 171500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231113 | 171400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231113 | 171300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231113 | 171200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231113 | 171100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231113 | 171000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231113 | 170900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231113 | 170800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231113 | 170700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231113 | 170600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231113 | 170500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231113 | 170400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231113 | 170300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231113 | 170200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231113 | 170100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231113 | 170000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231113 | 165900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231113 | 165800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231113 | 165700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231113 | 165600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231113 | 165500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231113 | 165400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231113 | 165300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231113 | 165200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231113 | 165100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 153 | 20231113 | 165000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231113 | 164900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231113 | 164800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231113 | 164700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231113 | 164600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231113 | 164500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231113 | 164400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231113 | 164300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231113 | 164200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231113 | 164100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231113 | 164000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231113 | 163900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231113 | 163800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231113 | 163700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231113 | 163600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231113 | 163500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231113 | 163400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231113 | 163300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231113 | 163200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231113 | 163100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231113 | 163000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231113 | 162900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231113 | 162800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231113 | 162700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231113 | 162600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231113 | 162500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231113 | 162400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231113 | 162300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231113 | 162200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231113 | 162100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 183 | 20231113 | 162000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231113 | 161900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231113 | 161800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231113 | 161700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20231113 | 161600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20231113 | 161500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20231113 | 161400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20231113 | 161300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20231113 | 161200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20231113 | 161100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20231113 | 161000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20231113 | 160900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20231113 | 160800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20231113 | 160700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20231113 | 160600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20231113 | 160500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20231113 | 160400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20231113 | 160300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20231113 | 160200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20231113 | 160100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20231113 | 160000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20231113 | 155900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20231113 | 155800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20231113 | 155700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20231113 | 155600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20231113 | 155500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20231113 | 155400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20231113 | 155300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20231113 | 155200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20231113 | 155100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 213 | 20231113 | 155000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20231113 | 154900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20231113 | 154800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20231113 | 154700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20231113 | 154600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20231113 | 154500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20231113 | 154400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20231113 | 154300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20231113 | 154200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20231113 | 154100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20231113 | 154000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20231113 | 153900 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20231113 | 153800 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20231113 | 153700 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20231113 | 153600 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20231113 | 153500 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20231113 | 153400 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20231113 | 153300 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20231113 | 153200 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20231113 | 153100 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20231113 | 153000 | 23457839300 | 32650 | 32650 | 32650 | 32650 | 6112 |
| 234 | 20231113 | 152900 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20231113 | 152800 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20231113 | 152700 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20231113 | 152600 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20231113 | 152500 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20231113 | 152400 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20231113 | 152300 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20231113 | 152200 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20231113 | 152100 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 243 | 20231113 | 152000 | 23258282500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20231113 | 151900 | 23258282500 | 32800 | 32800 | 32850 | 32750 | 1185 |
| 245 | 20231113 | 151800 | 23219439600 | 32800 | 32800 | 32850 | 32750 | 831 |
| 246 | 20231113 | 151700 | 23192185850 | 32800 | 32800 | 32800 | 32650 | 1283 |
| 247 | 20231113 | 151600 | 23150240850 | 32800 | 32750 | 32800 | 32700 | 564 |
| 248 | 20231113 | 151500 | 23131754050 | 32800 | 32750 | 32800 | 32650 | 834 |
| 249 | 20231113 | 151400 | 23104452900 | 32650 | 32700 | 32800 | 32650 | 949 |
| 250 | 20231113 | 151300 | 23073390950 | 32700 | 32700 | 32800 | 32700 | 835 |
| 251 | 20231113 | 151200 | 23046047450 | 32750 | 32800 | 32800 | 32700 | 994 |
| 252 | 20231113 | 151100 | 23013484950 | 32800 | 32800 | 32850 | 32700 | 1546 |
| 253 | 20231113 | 151000 | 22962832950 | 32800 | 32700 | 32850 | 32700 | 496 |
| 254 | 20231113 | 150900 | 22946563100 | 32700 | 32850 | 32900 | 32700 | 1533 |
| 255 | 20231113 | 150800 | 22896333800 | 32800 | 32850 | 32850 | 32750 | 1333 |
| 256 | 20231113 | 150700 | 22852623250 | 32800 | 32850 | 32900 | 32700 | 1764 |
| 257 | 20231113 | 150600 | 22794825300 | 32800 | 32750 | 32900 | 32750 | 1436 |
| 258 | 20231113 | 150500 | 22747704150 | 32800 | 32950 | 32950 | 32800 | 855 |
| 259 | 20231113 | 150400 | 22719603450 | 32950 | 33050 | 33100 | 32900 | 644 |
| 260 | 20231113 | 150300 | 22698356050 | 33050 | 33100 | 33150 | 32900 | 5468 |
| 261 | 20231113 | 150200 | 22517508300 | 33100 | 33050 | 33100 | 33000 | 1132 |
| 262 | 20231113 | 150100 | 22480068900 | 33000 | 32850 | 33000 | 32850 | 1426 |
| 263 | 20231113 | 150000 | 22433087600 | 32900 | 32850 | 32950 | 32750 | 2915 |
| 264 | 20231113 | 145900 | 22337299750 | 32850 | 32850 | 32850 | 32750 | 876 |
| 265 | 20231113 | 145800 | 22308543350 | 32800 | 32800 | 32850 | 32750 | 533 |
| 266 | 20231113 | 145700 | 22291051950 | 32850 | 32850 | 32900 | 32750 | 1096 |
| 267 | 20231113 | 145600 | 22255087450 | 32900 | 32900 | 32950 | 32750 | 915 |
| 268 | 20231113 | 145500 | 22224993350 | 32900 | 32950 | 32950 | 32900 | 2231 |
| 269 | 20231113 | 145400 | 22151570100 | 32900 | 32850 | 32950 | 32700 | 2714 |
| 270 | 20231113 | 145300 | 22062380450 | 32850 | 32850 | 32900 | 32850 | 2050 |
| 271 | 20231113 | 145200 | 21995008700 | 32850 | 32750 | 32850 | 32750 | 2942 |
| 272 | 20231113 | 145100 | 21898612600 | 32850 | 32800 | 32900 | 32750 | 1491 |
| 273 | 20231113 | 145000 | 21849706450 | 32800 | 32850 | 32950 | 32750 | 1166 |
| 274 | 20231113 | 144900 | 21811392350 | 33000 | 32850 | 33000 | 32750 | 1482 |
| 275 | 20231113 | 144800 | 21762721700 | 32900 | 33000 | 33050 | 32800 | 1481 |
| 276 | 20231113 | 144700 | 21713968700 | 33000 | 32950 | 33000 | 32850 | 1157 |
| 277 | 20231113 | 144600 | 21675858700 | 32850 | 32850 | 33000 | 32850 | 2122 |
| 278 | 20231113 | 144500 | 21606013650 | 32850 | 32950 | 32950 | 32850 | 1775 |
| 279 | 20231113 | 144400 | 21547670350 | 32900 | 32850 | 33000 | 32800 | 1616 |
| 280 | 20231113 | 144300 | 21494560850 | 32900 | 33000 | 33050 | 32900 | 822 |
| 281 | 20231113 | 144200 | 21467465700 | 32950 | 33000 | 33150 | 32850 | 5875 |
| 282 | 20231113 | 144100 | 21273490450 | 33000 | 32950 | 33000 | 32800 | 1676 |
| 283 | 20231113 | 144000 | 21218326750 | 32900 | 32950 | 32950 | 32800 | 1229 |
| 284 | 20231113 | 143900 | 21177965850 | 32950 | 33000 | 33000 | 32800 | 1142 |
| 285 | 20231113 | 143800 | 21140416300 | 33000 | 32950 | 33000 | 32850 | 2597 |
| 286 | 20231113 | 143700 | 21054950800 | 32950 | 32950 | 33050 | 32900 | 846 |
| 287 | 20231113 | 143600 | 21027058700 | 33000 | 33000 | 33050 | 32950 | 1164 |
| 288 | 20231113 | 143500 | 20988654750 | 33050 | 33000 | 33050 | 32950 | 669 |
| 289 | 20231113 | 143400 | 20966570300 | 32900 | 33000 | 33000 | 32900 | 848 |
| 290 | 20231113 | 143300 | 20938632800 | 33000 | 33100 | 33100 | 32900 | 976 |
| 291 | 20231113 | 143200 | 20906430350 | 33100 | 32900 | 33100 | 32900 | 1870 |
| 292 | 20231113 | 143100 | 20844752700 | 32950 | 33000 | 33050 | 32800 | 3430 |
| 293 | 20231113 | 143000 | 20731823600 | 33100 | 33200 | 33300 | 33000 | 4312 |
| 294 | 20231113 | 142900 | 20588843750 | 33300 | 33200 | 33300 | 33150 | 2210 |
| 295 | 20231113 | 142800 | 20515445450 | 33200 | 33200 | 33250 | 33150 | 1669 |
| 296 | 20231113 | 142700 | 20460055900 | 33200 | 33200 | 33200 | 33100 | 2692 |
| 297 | 20231113 | 142600 | 20370815050 | 33200 | 33150 | 33250 | 33100 | 756 |
| 298 | 20231113 | 142500 | 20345761550 | 33150 | 33150 | 33200 | 33000 | 3315 |
| 299 | 20231113 | 142400 | 20236010900 | 33150 | 33150 | 33300 | 33100 | 3522 |
| 300 | 20231113 | 142300 | 20119053750 | 33150 | 33000 | 33200 | 32950 | 5009 |
| 301 | 20231113 | 142200 | 19953508750 | 33000 | 32900 | 33000 | 32900 | 895 |
| 302 | 20231113 | 142100 | 19924001850 | 32950 | 32900 | 33000 | 32850 | 3198 |
| 303 | 20231113 | 142000 | 19818660800 | 32850 | 32800 | 32850 | 32750 | 1199 |
| 304 | 20231113 | 141900 | 19779307250 | 32750 | 32700 | 32750 | 32650 | 909 |
| 305 | 20231113 | 141800 | 19749572000 | 32550 | 32650 | 32700 | 32550 | 1426 |
| 306 | 20231113 | 141700 | 19703056050 | 32650 | 32600 | 32650 | 32550 | 1129 |
| 307 | 20231113 | 141600 | 19666252250 | 32550 | 32600 | 32600 | 32550 | 633 |
| 308 | 20231113 | 141500 | 19645634250 | 32550 | 32600 | 32650 | 32500 | 1046 |
| 309 | 20231113 | 141400 | 19611556850 | 32600 | 32550 | 32600 | 32550 | 1223 |
| 310 | 20231113 | 141300 | 19571743300 | 32550 | 32400 | 32550 | 32350 | 2315 |
| 311 | 20231113 | 141200 | 19496716050 | 32400 | 32450 | 32450 | 32350 | 1490 |
| 312 | 20231113 | 141100 | 19448399450 | 32500 | 32300 | 32500 | 32300 | 2035 |
| 313 | 20231113 | 141000 | 19382538750 | 32300 | 32450 | 32450 | 32100 | 9694 |
| 314 | 20231113 | 140900 | 19070086750 | 32400 | 32600 | 32700 | 32400 | 3444 |
| 315 | 20231113 | 140800 | 18958246150 | 32600 | 32550 | 32600 | 32450 | 3026 |
| 316 | 20231113 | 140700 | 18859913400 | 32550 | 32500 | 32650 | 32300 | 5762 |
| 317 | 20231113 | 140600 | 18672989000 | 32500 | 32800 | 32800 | 32400 | 10750 |
| 318 | 20231113 | 140500 | 18322762850 | 32800 | 32950 | 33000 | 32800 | 2605 |
| 319 | 20231113 | 140400 | 18237127300 | 33000 | 33050 | 33050 | 33000 | 364 |
| 320 | 20231113 | 140300 | 18225110900 | 33050 | 33000 | 33050 | 33000 | 1127 |
| 321 | 20231113 | 140200 | 18187913750 | 33000 | 32850 | 33000 | 32850 | 458 |
| 322 | 20231113 | 140100 | 18172830850 | 32850 | 32950 | 32950 | 32800 | 88 |
| 323 | 20231113 | 140000 | 18169936900 | 32950 | 32900 | 32950 | 32800 | 644 |
| 324 | 20231113 | 135900 | 18148789250 | 32900 | 33000 | 33000 | 32900 | 276 |
| 325 | 20231113 | 135800 | 18139703800 | 33000 | 32850 | 33000 | 32800 | 571 |
| 326 | 20231113 | 135700 | 18120946200 | 32850 | 32850 | 33000 | 32800 | 502 |
| 327 | 20231113 | 135600 | 18104463600 | 32900 | 32950 | 33050 | 32850 | 795 |
| 328 | 20231113 | 135500 | 18078291700 | 32950 | 32850 | 32950 | 32850 | 258 |
| 329 | 20231113 | 135400 | 18069804300 | 32950 | 33000 | 33000 | 32850 | 592 |
| 330 | 20231113 | 135300 | 18050333100 | 33000 | 33000 | 33100 | 33000 | 1119 |
| 331 | 20231113 | 135200 | 18013399850 | 33050 | 32950 | 33050 | 32950 | 336 |
| 332 | 20231113 | 135100 | 18002304550 | 33050 | 33000 | 33100 | 32950 | 1396 |
| 333 | 20231113 | 135000 | 17956227100 | 32950 | 32950 | 33050 | 32950 | 44 |
| 334 | 20231113 | 134900 | 17954775800 | 32950 | 33050 | 33050 | 32950 | 352 |
| 335 | 20231113 | 134800 | 17943146400 | 32850 | 33000 | 33100 | 32850 | 1081 |
| 336 | 20231113 | 134700 | 17907475950 | 33000 | 33050 | 33100 | 33000 | 291 |
| 337 | 20231113 | 134600 | 17897871200 | 33050 | 33000 | 33100 | 33000 | 198 |
| 338 | 20231113 | 134500 | 17891333900 | 33000 | 33000 | 33050 | 32950 | 1388 |
| 339 | 20231113 | 134400 | 17845528500 | 33000 | 32900 | 33000 | 32900 | 618 |
| 340 | 20231113 | 134300 | 17825148550 | 32900 | 33000 | 33000 | 32900 | 630 |
| 341 | 20231113 | 134200 | 17804403550 | 32900 | 32950 | 32950 | 32900 | 480 |
| 342 | 20231113 | 134100 | 17788606250 | 32900 | 32950 | 32950 | 32850 | 57 |
| 343 | 20231113 | 134000 | 17786729100 | 32800 | 32950 | 32950 | 32800 | 57 |
| 344 | 20231113 | 133900 | 17784858450 | 32950 | 32900 | 32950 | 32800 | 1707 |
| 345 | 20231113 | 133800 | 17728756000 | 32900 | 32850 | 32900 | 32850 | 233 |
| 346 | 20231113 | 133700 | 17721100300 | 33000 | 32950 | 33000 | 32900 | 901 |
| 347 | 20231113 | 133600 | 17691432600 | 32950 | 32900 | 32950 | 32900 | 311 |
| 348 | 20231113 | 133500 | 17681198800 | 32900 | 33000 | 33000 | 32900 | 718 |
| 349 | 20231113 | 133400 | 17657543400 | 33000 | 33150 | 33150 | 32950 | 1623 |
| 350 | 20231113 | 133300 | 17603909050 | 33150 | 33150 | 33200 | 33050 | 1173 |
| 351 | 20231113 | 133200 | 17565036600 | 33150 | 33150 | 33200 | 33100 | 810 |
| 352 | 20231113 | 133100 | 17538186400 | 33100 | 33150 | 33150 | 33050 | 621 |
| 353 | 20231113 | 133000 | 17517633850 | 33100 | 33000 | 33100 | 33000 | 603 |
| 354 | 20231113 | 132900 | 17497694150 | 33000 | 32950 | 33050 | 32950 | 578 |
| 355 | 20231113 | 132800 | 17478623050 | 33000 | 33000 | 33000 | 32950 | 262 |
| 356 | 20231113 | 132700 | 17469979250 | 33000 | 33000 | 33050 | 32900 | 1020 |
| 357 | 20231113 | 132600 | 17436334300 | 33000 | 33000 | 33000 | 33000 | 434 |
| 358 | 20231113 | 132500 | 17422012300 | 33000 | 32950 | 33000 | 32900 | 205 |
| 359 | 20231113 | 132400 | 17415255100 | 32950 | 33050 | 33050 | 32950 | 2417 |
| 360 | 20231113 | 132300 | 17335540450 | 33050 | 33050 | 33100 | 33050 | 207 |
| 361 | 20231113 | 132200 | 17328696950 | 33050 | 33150 | 33200 | 33050 | 847 |
| 362 | 20231113 | 132100 | 17300649500 | 33150 | 33150 | 33200 | 33100 | 1934 |
| 363 | 20231113 | 132000 | 17236525250 | 33100 | 33000 | 33100 | 32900 | 1630 |
| 364 | 20231113 | 131900 | 17182693350 | 33000 | 33000 | 33050 | 33000 | 936 |
| 365 | 20231113 | 131800 | 17151799700 | 33000 | 32900 | 33100 | 32900 | 3840 |
| 366 | 20231113 | 131700 | 17025071700 | 32950 | 32750 | 32950 | 32750 | 3875 |
| 367 | 20231113 | 131600 | 16897684350 | 32750 | 32600 | 32750 | 32600 | 1350 |
| 368 | 20231113 | 131500 | 16853624250 | 32600 | 32600 | 32600 | 32550 | 635 |
| 369 | 20231113 | 131400 | 16832926500 | 32550 | 32550 | 32550 | 32500 | 211 |
| 370 | 20231113 | 131300 | 16826060300 | 32500 | 32500 | 32550 | 32500 | 622 |
| 371 | 20231113 | 131200 | 16805839100 | 32550 | 32550 | 32600 | 32550 | 349 |
| 372 | 20231113 | 131100 | 16794473050 | 32500 | 32550 | 32600 | 32500 | 768 |
| 373 | 20231113 | 131000 | 16769487250 | 32500 | 32500 | 32550 | 32450 | 84 |
| 374 | 20231113 | 130900 | 16766758300 | 32500 | 32400 | 32500 | 32400 | 793 |
| 375 | 20231113 | 130800 | 16740995100 | 32350 | 32400 | 32400 | 32300 | 193 |
| 376 | 20231113 | 130700 | 16734751250 | 32350 | 32250 | 32350 | 32150 | 4939 |
| 377 | 20231113 | 130600 | 16575417600 | 32250 | 32250 | 32300 | 32200 | 986 |
| 378 | 20231113 | 130500 | 16543632250 | 32300 | 32250 | 32300 | 32200 | 382 |
| 379 | 20231113 | 130400 | 16531310150 | 32250 | 32150 | 32350 | 32150 | 3760 |
| 380 | 20231113 | 130300 | 16409815000 | 32300 | 32300 | 32350 | 32100 | 4209 |
| 381 | 20231113 | 130200 | 16274444800 | 32350 | 32400 | 32400 | 32200 | 1138 |
| 382 | 20231113 | 130100 | 16237720850 | 32450 | 32400 | 32450 | 32250 | 1216 |
| 383 | 20231113 | 130000 | 16198427700 | 32400 | 32400 | 32500 | 32300 | 517 |
| 384 | 20231113 | 125900 | 16181676200 | 32400 | 32400 | 32500 | 32300 | 682 |
| 385 | 20231113 | 125800 | 16159590750 | 32350 | 32550 | 32550 | 32350 | 1965 |
| 386 | 20231113 | 125700 | 16095822850 | 32500 | 32650 | 32700 | 32500 | 519 |
| 387 | 20231113 | 125600 | 16078930900 | 32700 | 32500 | 32750 | 32500 | 140 |
| 388 | 20231113 | 125500 | 16074368250 | 32500 | 32650 | 32650 | 32500 | 467 |
| 389 | 20231113 | 125400 | 16059176600 | 32650 | 32600 | 32650 | 32550 | 91 |
| 390 | 20231113 | 125300 | 16056211300 | 32600 | 32650 | 32750 | 32600 | 796 |
| 391 | 20231113 | 125200 | 16030242150 | 32700 | 32800 | 32800 | 32650 | 362 |
| 392 | 20231113 | 125100 | 16018405000 | 32750 | 32800 | 32800 | 32750 | 607 |
| 393 | 20231113 | 125000 | 15998506350 | 32800 | 32700 | 32800 | 32700 | 642 |
| 394 | 20231113 | 124900 | 15977472600 | 32750 | 32700 | 32750 | 32700 | 300 |
| 395 | 20231113 | 124800 | 15967652450 | 32700 | 32650 | 32700 | 32600 | 315 |
| 396 | 20231113 | 124700 | 15957362650 | 32600 | 32650 | 32700 | 32600 | 373 |
| 397 | 20231113 | 124600 | 15945191600 | 32600 | 32650 | 32650 | 32600 | 91 |
| 398 | 20231113 | 124500 | 15942222300 | 32600 | 32650 | 32650 | 32600 | 247 |
| 399 | 20231113 | 124400 | 15934169150 | 32650 | 32650 | 32700 | 32650 | 245 |
| 400 | 20231113 | 124300 | 15926160100 | 32650 | 32650 | 32700 | 32650 | 100 |
| 401 | 20231113 | 124200 | 15922893500 | 32600 | 32600 | 32700 | 32600 | 242 |
| 402 | 20231113 | 124100 | 15914996700 | 32600 | 32650 | 32700 | 32450 | 966 |
| 403 | 20231113 | 124000 | 15883552900 | 32650 | 32700 | 32750 | 32650 | 145 |
| 404 | 20231113 | 123900 | 15878811850 | 32750 | 32750 | 32750 | 32650 | 178 |
| 405 | 20231113 | 123800 | 15872990250 | 32750 | 32700 | 32750 | 32700 | 126 |
| 406 | 20231113 | 123700 | 15868866150 | 32700 | 32800 | 32800 | 32600 | 1024 |
| 407 | 20231113 | 123600 | 15835402950 | 32750 | 32800 | 32800 | 32700 | 129 |
| 408 | 20231113 | 123500 | 15831180000 | 32800 | 32800 | 32850 | 32700 | 174 |
| 409 | 20231113 | 123400 | 15825484850 | 32850 | 32950 | 32950 | 32700 | 250 |
| 410 | 20231113 | 123300 | 15817282700 | 32950 | 32800 | 32950 | 32700 | 162 |
| 411 | 20231113 | 123200 | 15811953350 | 32700 | 32950 | 32950 | 32700 | 1040 |
| 412 | 20231113 | 123100 | 15777841150 | 32950 | 32950 | 32950 | 32850 | 59 |
| 413 | 20231113 | 123000 | 15775897850 | 32950 | 32900 | 32950 | 32900 | 385 |
| 414 | 20231113 | 122900 | 15763225150 | 32900 | 32950 | 33000 | 32850 | 404 |
| 415 | 20231113 | 122800 | 15749931700 | 32900 | 33000 | 33050 | 32900 | 3022 |
| 416 | 20231113 | 122700 | 15650299950 | 33000 | 32800 | 33050 | 32750 | 1457 |
| 417 | 20231113 | 122600 | 15602302400 | 32800 | 32750 | 32800 | 32750 | 295 |
| 418 | 20231113 | 122500 | 15592633300 | 32750 | 32600 | 32750 | 32600 | 1342 |
| 419 | 20231113 | 122400 | 15548735650 | 32600 | 32650 | 32650 | 32550 | 59 |
| 420 | 20231113 | 122300 | 15546813450 | 32550 | 32700 | 32700 | 32550 | 798 |
| 421 | 20231113 | 122200 | 15520792550 | 32700 | 32650 | 32700 | 32600 | 452 |
| 422 | 20231113 | 122100 | 15506030150 | 32600 | 32550 | 32650 | 32550 | 786 |
| 423 | 20231113 | 122000 | 15480393200 | 32600 | 32550 | 32600 | 32500 | 351 |
| 424 | 20231113 | 121900 | 15468970100 | 32550 | 32450 | 32550 | 32400 | 1723 |
| 425 | 20231113 | 121800 | 15412990100 | 32400 | 32300 | 32450 | 32250 | 805 |
| 426 | 20231113 | 121700 | 15386917650 | 32300 | 32300 | 32350 | 32250 | 415 |
| 427 | 20231113 | 121600 | 15373512750 | 32300 | 32150 | 32300 | 32150 | 1026 |
| 428 | 20231113 | 121500 | 15340380500 | 32150 | 32300 | 32400 | 32150 | 1088 |
| 429 | 20231113 | 121400 | 15305295400 | 32300 | 32300 | 32400 | 32250 | 467 |
| 430 | 20231113 | 121300 | 15290190150 | 32300 | 32350 | 32400 | 32300 | 615 |
| 431 | 20231113 | 121200 | 15270307600 | 32350 | 32200 | 32350 | 32100 | 4652 |
| 432 | 20231113 | 121100 | 15120642000 | 32100 | 32200 | 32250 | 32100 | 5250 |
| 433 | 20231113 | 121000 | 14951756050 | 32200 | 32350 | 32350 | 32200 | 3490 |
| 434 | 20231113 | 120900 | 14839133400 | 32350 | 32300 | 32400 | 32300 | 697 |
| 435 | 20231113 | 120800 | 14816599500 | 32250 | 32400 | 32400 | 32250 | 2354 |
| 436 | 20231113 | 120700 | 14740614000 | 32350 | 32350 | 32450 | 32300 | 1009 |
| 437 | 20231113 | 120600 | 14707941550 | 32300 | 32300 | 32350 | 32300 | 1273 |
| 438 | 20231113 | 120500 | 14666796000 | 32350 | 32350 | 32400 | 32300 | 747 |
| 439 | 20231113 | 120400 | 14642658600 | 32300 | 32350 | 32450 | 32300 | 1508 |
| 440 | 20231113 | 120300 | 14593867300 | 32400 | 32400 | 32450 | 32350 | 1428 |
| 441 | 20231113 | 120200 | 14547602300 | 32400 | 32400 | 32450 | 32350 | 434 |
| 442 | 20231113 | 120100 | 14533542350 | 32350 | 32350 | 32450 | 32300 | 692 |
| 443 | 20231113 | 120000 | 14511142450 | 32400 | 32300 | 32500 | 32250 | 1916 |
| 444 | 20231113 | 115900 | 14449271650 | 32300 | 32400 | 32500 | 32300 | 2516 |
| 445 | 20231113 | 115800 | 14367849500 | 32400 | 32450 | 32500 | 32300 | 1060 |
| 446 | 20231113 | 115700 | 14333496250 | 32250 | 32550 | 32600 | 32250 | 7471 |
| 447 | 20231113 | 115600 | 14091250850 | 32600 | 32550 | 32650 | 32500 | 620 |
| 448 | 20231113 | 115500 | 14071073250 | 32550 | 32600 | 32600 | 32550 | 699 |
| 449 | 20231113 | 115400 | 14048311600 | 32550 | 32650 | 32650 | 32550 | 2211 |
| 450 | 20231113 | 115300 | 13976246450 | 32600 | 32700 | 32750 | 32600 | 819 |
| 451 | 20231113 | 115200 | 13949513450 | 32750 | 32850 | 32900 | 32700 | 2985 |
| 452 | 20231113 | 115100 | 13851497250 | 32900 | 32850 | 32900 | 32800 | 508 |
| 453 | 20231113 | 115000 | 13834819100 | 32800 | 32850 | 32900 | 32800 | 511 |
| 454 | 20231113 | 114900 | 13818042150 | 32850 | 32650 | 32950 | 32650 | 165 |
| 455 | 20231113 | 114800 | 13812634750 | 32650 | 32700 | 32750 | 32600 | 411 |
| 456 | 20231113 | 114700 | 13799204150 | 32600 | 32650 | 32750 | 32600 | 893 |
| 457 | 20231113 | 114600 | 13770040750 | 32600 | 32550 | 32700 | 32550 | 289 |
| 458 | 20231113 | 114500 | 13760620100 | 32550 | 32600 | 32650 | 32500 | 3655 |
| 459 | 20231113 | 114400 | 13641768750 | 32550 | 32600 | 32650 | 32550 | 279 |
| 460 | 20231113 | 114300 | 13632684700 | 32600 | 32600 | 32600 | 32550 | 444 |
| 461 | 20231113 | 114200 | 13618229350 | 32600 | 32650 | 32700 | 32500 | 5806 |
| 462 | 20231113 | 114100 | 13429195700 | 32650 | 32650 | 32700 | 32650 | 296 |
| 463 | 20231113 | 114000 | 13419530700 | 32650 | 32700 | 32750 | 32650 | 989 |
| 464 | 20231113 | 113900 | 13387210800 | 32700 | 32700 | 32850 | 32700 | 765 |
| 465 | 20231113 | 113800 | 13362164850 | 32750 | 32800 | 32850 | 32750 | 348 |
| 466 | 20231113 | 113700 | 13350759800 | 32800 | 32950 | 32950 | 32750 | 737 |
| 467 | 20231113 | 113600 | 13326578550 | 32900 | 32800 | 32900 | 32800 | 700 |
| 468 | 20231113 | 113500 | 13303569350 | 32850 | 32900 | 32950 | 32800 | 528 |
| 469 | 20231113 | 113400 | 13286201400 | 32850 | 32900 | 33000 | 32850 | 658 |
| 470 | 20231113 | 113300 | 13264544150 | 32900 | 32800 | 33000 | 32750 | 774 |
| 471 | 20231113 | 113200 | 13239102400 | 32750 | 32650 | 32750 | 32650 | 3605 |
| 472 | 20231113 | 113100 | 13121067900 | 32600 | 32700 | 32700 | 32600 | 862 |
| 473 | 20231113 | 113000 | 13092922000 | 32650 | 32700 | 32750 | 32650 | 365 |
| 474 | 20231113 | 112900 | 13080994800 | 32650 | 32650 | 32700 | 32650 | 457 |
| 475 | 20231113 | 112800 | 13066060400 | 32650 | 32650 | 32700 | 32650 | 339 |
| 476 | 20231113 | 112700 | 13054985300 | 32650 | 32650 | 32700 | 32600 | 2065 |
| 477 | 20231113 | 112600 | 12987583800 | 32650 | 32750 | 32750 | 32650 | 1516 |
| 478 | 20231113 | 112500 | 12938007250 | 32750 | 32800 | 32800 | 32700 | 922 |
| 479 | 20231113 | 112400 | 12907821000 | 32750 | 32750 | 32800 | 32700 | 440 |
| 480 | 20231113 | 112300 | 12893416150 | 32750 | 32750 | 32800 | 32750 | 1092 |
| 481 | 20231113 | 112200 | 12857631500 | 32750 | 32800 | 32850 | 32700 | 2514 |
| 482 | 20231113 | 112100 | 12775258050 | 32800 | 32900 | 32950 | 32750 | 3805 |
| 483 | 20231113 | 112000 | 12650310300 | 32900 | 33000 | 33000 | 32850 | 1844 |
| 484 | 20231113 | 111900 | 12589623050 | 33000 | 33050 | 33100 | 33000 | 971 |
| 485 | 20231113 | 111800 | 12557569500 | 33000 | 33100 | 33100 | 33000 | 1312 |
| 486 | 20231113 | 111700 | 12514245950 | 33050 | 33000 | 33050 | 33000 | 1483 |
| 487 | 20231113 | 111600 | 12465292550 | 33000 | 33350 | 33350 | 33000 | 10666 |
| 488 | 20231113 | 111500 | 12112436900 | 33350 | 33300 | 33400 | 33250 | 1116 |
| 489 | 20231113 | 111400 | 12075245750 | 33350 | 33350 | 33350 | 33300 | 228 |
| 490 | 20231113 | 111300 | 12067648050 | 33400 | 33350 | 33400 | 33350 | 353 |
| 491 | 20231113 | 111200 | 12055874650 | 33400 | 33400 | 33400 | 33300 | 357 |
| 492 | 20231113 | 111100 | 12043971050 | 33350 | 33350 | 33400 | 33300 | 363 |
| 493 | 20231113 | 111000 | 12031865300 | 33350 | 33200 | 33350 | 33200 | 577 |
| 494 | 20231113 | 110900 | 12012687000 | 33200 | 33400 | 33400 | 33200 | 4973 |
| 495 | 20231113 | 110800 | 11847249200 | 33400 | 33400 | 33500 | 33350 | 458 |
| 496 | 20231113 | 110700 | 11831958300 | 33350 | 33350 | 33400 | 33300 | 1743 |
| 497 | 20231113 | 110600 | 11773886500 | 33400 | 33450 | 33450 | 33400 | 322 |
| 498 | 20231113 | 110500 | 11763131450 | 33450 | 33400 | 33450 | 33300 | 2417 |
| 499 | 20231113 | 110400 | 11682533200 | 33400 | 33500 | 33550 | 33350 | 3439 |
| 500 | 20231113 | 110300 | 11567582650 | 33450 | 33500 | 33600 | 33450 | 1104 |
| 501 | 20231113 | 110200 | 11530593150 | 33500 | 33550 | 33550 | 33500 | 352 |
| 502 | 20231113 | 110100 | 11518794150 | 33550 | 33600 | 33650 | 33500 | 465 |
| 503 | 20231113 | 110000 | 11503176800 | 33600 | 33550 | 33600 | 33500 | 272 |
| 504 | 20231113 | 105900 | 11494045550 | 33550 | 33600 | 33600 | 33450 | 138 |
| 505 | 20231113 | 105800 | 11489419350 | 33550 | 33450 | 33700 | 33400 | 1811 |
| 506 | 20231113 | 105700 | 11428769250 | 33450 | 33450 | 33600 | 33400 | 1793 |
| 507 | 20231113 | 105600 | 11368777150 | 33450 | 33650 | 33750 | 33450 | 5208 |
| 508 | 20231113 | 105500 | 11194011750 | 33750 | 33750 | 33750 | 33650 | 1839 |
| 509 | 20231113 | 105400 | 11132014600 | 33750 | 33900 | 33900 | 33700 | 414 |
| 510 | 20231113 | 105300 | 11118044450 | 33800 | 33750 | 33900 | 33750 | 553 |
| 511 | 20231113 | 105200 | 11099356000 | 33700 | 33800 | 33800 | 33700 | 1110 |
| 512 | 20231113 | 105100 | 11061892850 | 33800 | 33800 | 33850 | 33750 | 657 |
| 513 | 20231113 | 105000 | 11039689100 | 33800 | 33800 | 33850 | 33800 | 516 |
| 514 | 20231113 | 104900 | 11022240000 | 33850 | 33750 | 33850 | 33750 | 406 |
| 515 | 20231113 | 104800 | 11008515600 | 33750 | 33900 | 33900 | 33750 | 2104 |
| 516 | 20231113 | 104700 | 10937427300 | 33950 | 33950 | 34000 | 33900 | 264 |
| 517 | 20231113 | 104600 | 10928464950 | 34000 | 33900 | 34000 | 33850 | 219 |
| 518 | 20231113 | 104500 | 10921040400 | 33950 | 33900 | 34000 | 33850 | 444 |
| 519 | 20231113 | 104400 | 10905982100 | 33950 | 33900 | 33950 | 33850 | 948 |
| 520 | 20231113 | 104300 | 10873833750 | 33850 | 33800 | 33900 | 33800 | 961 |
| 521 | 20231113 | 104200 | 10841341100 | 33850 | 33850 | 33900 | 33800 | 421 |
| 522 | 20231113 | 104100 | 10827099700 | 33900 | 33900 | 33900 | 33850 | 607 |
| 523 | 20231113 | 104000 | 10806544100 | 33900 | 33850 | 33950 | 33800 | 438 |
| 524 | 20231113 | 103900 | 10791716750 | 33800 | 34000 | 34000 | 33800 | 1415 |
| 525 | 20231113 | 103800 | 10743826600 | 33850 | 34100 | 34100 | 33850 | 1339 |
| 526 | 20231113 | 103700 | 10698384700 | 34050 | 34000 | 34150 | 34000 | 292 |
| 527 | 20231113 | 103600 | 10688448900 | 34000 | 34050 | 34150 | 34000 | 146 |
| 528 | 20231113 | 103500 | 10683476350 | 34050 | 34050 | 34250 | 34000 | 632 |
| 529 | 20231113 | 103400 | 10661901200 | 34050 | 34100 | 34100 | 34000 | 469 |
| 530 | 20231113 | 103300 | 10645937650 | 34100 | 34200 | 34200 | 34100 | 1301 |
| 531 | 20231113 | 103200 | 10601475650 | 34200 | 34050 | 34200 | 34050 | 379 |
| 532 | 20231113 | 103100 | 10588543900 | 34050 | 34000 | 34050 | 33900 | 736 |
| 533 | 20231113 | 103000 | 10563512350 | 34000 | 33900 | 34000 | 33850 | 1377 |
| 534 | 20231113 | 102900 | 10516791600 | 33900 | 33950 | 34100 | 33900 | 1090 |
| 535 | 20231113 | 102800 | 10479804900 | 33950 | 34050 | 34100 | 33950 | 959 |
| 536 | 20231113 | 102700 | 10447218400 | 34000 | 34000 | 34000 | 33900 | 928 |
| 537 | 20231113 | 102600 | 10415688450 | 34000 | 34050 | 34050 | 33950 | 147 |
| 538 | 20231113 | 102500 | 10410690150 | 34050 | 34000 | 34050 | 33950 | 1030 |
| 539 | 20231113 | 102400 | 10375683450 | 34050 | 34100 | 34150 | 34050 | 860 |
| 540 | 20231113 | 102300 | 10346379500 | 34150 | 34100 | 34200 | 34100 | 259 |
| 541 | 20231113 | 102200 | 10337536550 | 34150 | 34150 | 34200 | 34150 | 274 |
| 542 | 20231113 | 102100 | 10328174000 | 34150 | 34200 | 34200 | 34100 | 145 |
| 543 | 20231113 | 102000 | 10323224400 | 34200 | 34100 | 34200 | 34050 | 548 |
| 544 | 20231113 | 101900 | 10304491600 | 34100 | 34150 | 34200 | 34100 | 311 |
| 545 | 20231113 | 101800 | 10293879100 | 34150 | 34100 | 34150 | 34100 | 209 |
| 546 | 20231113 | 101700 | 10286746100 | 34150 | 34200 | 34200 | 34050 | 214 |
| 547 | 20231113 | 101600 | 10279449850 | 34200 | 34100 | 34200 | 34050 | 623 |
| 548 | 20231113 | 101500 | 10258185000 | 34200 | 34100 | 34200 | 34050 | 1085 |
| 549 | 20231113 | 101400 | 10221189300 | 34100 | 34150 | 34200 | 34050 | 1054 |
| 550 | 20231113 | 101300 | 10185226100 | 34200 | 34200 | 34200 | 34150 | 966 |
| 551 | 20231113 | 101200 | 10152194500 | 34200 | 34200 | 34250 | 34150 | 419 |
| 552 | 20231113 | 101100 | 10137865100 | 34250 | 34100 | 34300 | 34100 | 321 |
| 553 | 20231113 | 101000 | 10126882900 | 34000 | 34000 | 34100 | 33950 | 1280 |
| 554 | 20231113 | 100900 | 10083387800 | 34000 | 34000 | 34000 | 33950 | 335 |
| 555 | 20231113 | 100800 | 10072004550 | 33950 | 33950 | 33950 | 33900 | 1134 |
| 556 | 20231113 | 100700 | 10033535700 | 33950 | 34100 | 34150 | 33900 | 1836 |
| 557 | 20231113 | 100600 | 9971077250 | 34100 | 34100 | 34200 | 34100 | 663 |
| 558 | 20231113 | 100500 | 9948465450 | 34100 | 34150 | 34200 | 34100 | 391 |
| 559 | 20231113 | 100400 | 9935123850 | 34100 | 34150 | 34200 | 34100 | 276 |
| 560 | 20231113 | 100300 | 9925701000 | 34150 | 34250 | 34250 | 34150 | 264 |
| 561 | 20231113 | 100200 | 9916675800 | 34200 | 34200 | 34250 | 34100 | 532 |
| 562 | 20231113 | 100100 | 9898490250 | 34100 | 34250 | 34250 | 34100 | 1647 |
| 563 | 20231113 | 100000 | 9842195350 | 34200 | 34350 | 34400 | 34200 | 1813 |
| 564 | 20231113 | 095900 | 9780026050 | 34350 | 34450 | 34500 | 34350 | 2121 |
| 565 | 20231113 | 095800 | 9707071250 | 34450 | 34500 | 34500 | 34400 | 1737 |
| 566 | 20231113 | 095700 | 9647247900 | 34500 | 34450 | 34600 | 34400 | 1109 |
| 567 | 20231113 | 095600 | 9608946000 | 34600 | 34600 | 34600 | 34500 | 1742 |
| 568 | 20231113 | 095500 | 9548703400 | 34600 | 34500 | 34600 | 34450 | 3159 |
| 569 | 20231113 | 095400 | 9439632850 | 34600 | 34450 | 34600 | 34450 | 2931 |
| 570 | 20231113 | 095300 | 9338411150 | 34450 | 34400 | 34500 | 34400 | 3109 |
| 571 | 20231113 | 095200 | 9231313050 | 34400 | 34400 | 34500 | 34350 | 1072 |
| 572 | 20231113 | 095100 | 9194412550 | 34400 | 34200 | 34400 | 34200 | 2378 |
| 573 | 20231113 | 095000 | 9112866850 | 34200 | 34300 | 34300 | 34150 | 596 |
| 574 | 20231113 | 094900 | 9092458700 | 34300 | 34300 | 34300 | 34100 | 2174 |
| 575 | 20231113 | 094800 | 9018120250 | 34300 | 34150 | 34300 | 34050 | 815 |
| 576 | 20231113 | 094700 | 8990259400 | 34150 | 34300 | 34350 | 34150 | 2448 |
| 577 | 20231113 | 094600 | 8906455800 | 34300 | 34100 | 34300 | 34100 | 2360 |
| 578 | 20231113 | 094500 | 8825794450 | 34150 | 34100 | 34150 | 34050 | 2089 |
| 579 | 20231113 | 094400 | 8754579150 | 34100 | 34100 | 34100 | 34050 | 666 |
| 580 | 20231113 | 094300 | 8731888550 | 34050 | 34100 | 34150 | 34050 | 2353 |
| 581 | 20231113 | 094200 | 8651683800 | 34100 | 34200 | 34300 | 34100 | 811 |
| 582 | 20231113 | 094100 | 8623988550 | 34200 | 34200 | 34200 | 34050 | 1450 |
| 583 | 20231113 | 094000 | 8574453450 | 34200 | 34250 | 34250 | 34200 | 2638 |
| 584 | 20231113 | 093900 | 8484172550 | 34250 | 34000 | 34300 | 34000 | 3063 |
| 585 | 20231113 | 093800 | 8379625400 | 34000 | 33850 | 34000 | 33800 | 2568 |
| 586 | 20231113 | 093700 | 8292637900 | 33850 | 33800 | 33850 | 33750 | 2579 |
| 587 | 20231113 | 093600 | 8205412950 | 33800 | 33650 | 33800 | 33550 | 1916 |
| 588 | 20231113 | 093500 | 8140871250 | 33650 | 33600 | 33650 | 33500 | 3760 |
| 589 | 20231113 | 093400 | 8014614600 | 33550 | 33550 | 33600 | 33400 | 5192 |
| 590 | 20231113 | 093300 | 7840724950 | 33500 | 33550 | 33600 | 33500 | 1405 |
| 591 | 20231113 | 093200 | 7793606200 | 33550 | 33500 | 33650 | 33500 | 1005 |
| 592 | 20231113 | 093100 | 7759893500 | 33500 | 33750 | 33750 | 33500 | 6489 |
| 593 | 20231113 | 093000 | 7541768450 | 33650 | 33900 | 33950 | 33650 | 2869 |
| 594 | 20231113 | 092900 | 7444884300 | 33900 | 33800 | 33950 | 33700 | 3268 |
| 595 | 20231113 | 092800 | 7334460950 | 33800 | 33900 | 33900 | 33750 | 1540 |
| 596 | 20231113 | 092700 | 7282333750 | 33900 | 33950 | 34050 | 33850 | 4581 |
| 597 | 20231113 | 092600 | 7127122900 | 33950 | 33950 | 34150 | 33950 | 1343 |
| 598 | 20231113 | 092500 | 7081464400 | 33950 | 34100 | 34250 | 33950 | 2535 |
| 599 | 20231113 | 092400 | 6995143050 | 34100 | 34400 | 34450 | 34100 | 2429 |
| 600 | 20231113 | 092300 | 6911993650 | 34450 | 34450 | 34450 | 34400 | 1116 |
| 601 | 20231113 | 092200 | 6873593150 | 34450 | 34400 | 34450 | 34400 | 2218 |
| 602 | 20231113 | 092100 | 6797265950 | 34400 | 33950 | 34400 | 33950 | 2660 |
| 603 | 20231113 | 092000 | 6706249300 | 34100 | 34250 | 34250 | 33950 | 5503 |
| 604 | 20231113 | 091900 | 6518806550 | 34250 | 34050 | 34250 | 34000 | 2029 |
| 605 | 20231113 | 091800 | 6449532050 | 34050 | 33950 | 34200 | 33900 | 4161 |
| 606 | 20231113 | 091700 | 6308130750 | 33950 | 34350 | 34350 | 33950 | 5664 |
| 607 | 20231113 | 091600 | 6115079700 | 34400 | 34200 | 34400 | 34100 | 4983 |
| 608 | 20231113 | 091500 | 5944526200 | 34300 | 34350 | 34450 | 34200 | 4025 |
| 609 | 20231113 | 091400 | 5806551250 | 34400 | 34550 | 34550 | 34400 | 2975 |
| 610 | 20231113 | 091300 | 5704049350 | 34500 | 34550 | 34550 | 34400 | 5295 |
| 611 | 20231113 | 091200 | 5521488100 | 34550 | 34600 | 34800 | 34400 | 8518 |
| 612 | 20231113 | 091100 | 5227302250 | 34550 | 34700 | 34800 | 34550 | 4781 |
| 613 | 20231113 | 091000 | 5061838200 | 34850 | 34900 | 35000 | 34750 | 5805 |
| 614 | 20231113 | 090900 | 4859822600 | 34850 | 34850 | 35150 | 34700 | 8059 |
| 615 | 20231113 | 090800 | 4577787200 | 34850 | 35100 | 35100 | 34600 | 10273 |
| 616 | 20231113 | 090700 | 4220363150 | 35100 | 35100 | 35200 | 34850 | 16175 |
| 617 | 20231113 | 090600 | 3653433050 | 35100 | 34650 | 35200 | 34600 | 16941 |
| 618 | 20231113 | 090500 | 3061391400 | 34650 | 34500 | 34900 | 34450 | 12833 |
| 619 | 20231113 | 090400 | 2616683300 | 34500 | 33900 | 34500 | 33750 | 12235 |
| 620 | 20231113 | 090300 | 2197835050 | 33900 | 33850 | 34000 | 33700 | 12130 |
| 621 | 20231113 | 090200 | 1786329900 | 33900 | 33400 | 33900 | 33350 | 7579 |
| 622 | 20231113 | 090100 | 1531264200 | 33400 | 33600 | 33700 | 33350 | 13061 |
| 623 | 20231113 | 090000 | 1093966550 | 33600 | 33650 | 33750 | 33500 | 32366 |