34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 3 | 20231113 | 192600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231113 | 192500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231113 | 192400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231113 | 192300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231113 | 192200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231113 | 192100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231113 | 192000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231113 | 191900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231113 | 191800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231113 | 191700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231113 | 191600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231113 | 191500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231113 | 191400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231113 | 191300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231113 | 191200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231113 | 191100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231113 | 191000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231113 | 190900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231113 | 190800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231113 | 190700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231113 | 190600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231113 | 190500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231113 | 190400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231113 | 190300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231113 | 190200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231113 | 190100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231113 | 190000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231113 | 185900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231113 | 185800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231113 | 185700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 33 | 20231113 | 185600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231113 | 185500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231113 | 185400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231113 | 185300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231113 | 185200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231113 | 185100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231113 | 185000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231113 | 184900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231113 | 184800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231113 | 184700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231113 | 184600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231113 | 184500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231113 | 184400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231113 | 184300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231113 | 184200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231113 | 184100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231113 | 184000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231113 | 183900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231113 | 183800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231113 | 183700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231113 | 183600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231113 | 183500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231113 | 183400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231113 | 183300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231113 | 183200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231113 | 183100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231113 | 183000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231113 | 182900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231113 | 182800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231113 | 182700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 63 | 20231113 | 182600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231113 | 182500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231113 | 182400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231113 | 182300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231113 | 182200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231113 | 182100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231113 | 182000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231113 | 181900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231113 | 181800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231113 | 181700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231113 | 181600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231113 | 181500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231113 | 181400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231113 | 181300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231113 | 181200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231113 | 181100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231113 | 181000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231113 | 180900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231113 | 180800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231113 | 180700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231113 | 180600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231113 | 180500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231113 | 180400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231113 | 180300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231113 | 180200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231113 | 180100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231113 | 180000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231113 | 175900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231113 | 175800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231113 | 175700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 93 | 20231113 | 175600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231113 | 175500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231113 | 175400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231113 | 175300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231113 | 175200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231113 | 175100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231113 | 175000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231113 | 174900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231113 | 174800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231113 | 174700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231113 | 174600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231113 | 174500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231113 | 174400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231113 | 174300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231113 | 174200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231113 | 174100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231113 | 174000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231113 | 173900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231113 | 173800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231113 | 173700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231113 | 173600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231113 | 173500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231113 | 173400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231113 | 173300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231113 | 173200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231113 | 173100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231113 | 173000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231113 | 172900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231113 | 172800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231113 | 172700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 123 | 20231113 | 172600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231113 | 172500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231113 | 172400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231113 | 172300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231113 | 172200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231113 | 172100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231113 | 172000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231113 | 171900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231113 | 171800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231113 | 171700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231113 | 171600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231113 | 171500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231113 | 171400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231113 | 171300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231113 | 171200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231113 | 171100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231113 | 171000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231113 | 170900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231113 | 170800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231113 | 170700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231113 | 170600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231113 | 170500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231113 | 170400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231113 | 170300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231113 | 170200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231113 | 170100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231113 | 170000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231113 | 165900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231113 | 165800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231113 | 165700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 153 | 20231113 | 165600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231113 | 165500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231113 | 165400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231113 | 165300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231113 | 165200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231113 | 165100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231113 | 165000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231113 | 164900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231113 | 164800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231113 | 164700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231113 | 164600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231113 | 164500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231113 | 164400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231113 | 164300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231113 | 164200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231113 | 164100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231113 | 164000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231113 | 163900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231113 | 163800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231113 | 163700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231113 | 163600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231113 | 163500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231113 | 163400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231113 | 163300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231113 | 163200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231113 | 163100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231113 | 163000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231113 | 162900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231113 | 162800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231113 | 162700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 183 | 20231113 | 162600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231113 | 162500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231113 | 162400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231113 | 162300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231113 | 162200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231113 | 162100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231113 | 162000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231113 | 161900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231113 | 161800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231113 | 161700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231113 | 161600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231113 | 161500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231113 | 161400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20231113 | 161300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20231113 | 161200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20231113 | 161100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20231113 | 161000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20231113 | 160900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20231113 | 160800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20231113 | 160700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20231113 | 160600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20231113 | 160500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20231113 | 160400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20231113 | 160300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20231113 | 160200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20231113 | 160100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20231113 | 160000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20231113 | 155900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20231113 | 155800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20231113 | 155700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 213 | 20231113 | 155600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20231113 | 155500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20231113 | 155400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20231113 | 155300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20231113 | 155200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20231113 | 155100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20231113 | 155000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20231113 | 154900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20231113 | 154800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20231113 | 154700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20231113 | 154600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20231113 | 154500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20231113 | 154400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20231113 | 154300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20231113 | 154200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20231113 | 154100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20231113 | 154000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20231113 | 153900 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20231113 | 153800 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20231113 | 153700 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20231113 | 153600 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20231113 | 153500 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20231113 | 153400 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20231113 | 153300 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20231113 | 153200 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20231113 | 153100 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20231113 | 153000 | 54068704900 | 34850 | 34850 | 34850 | 34850 | 14593 |
| 240 | 20231113 | 152900 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20231113 | 152800 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20231113 | 152700 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20231113 | 152600 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20231113 | 152500 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20231113 | 152400 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20231113 | 152300 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20231113 | 152200 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20231113 | 152100 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20231113 | 152000 | 53560138850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20231113 | 151900 | 53560138850 | 34950 | 34700 | 34950 | 34700 | 2334 |
| 251 | 20231113 | 151800 | 53478905050 | 34700 | 34600 | 34750 | 34600 | 4836 |
| 252 | 20231113 | 151700 | 53311339900 | 34600 | 34600 | 34650 | 34550 | 810 |
| 253 | 20231113 | 151600 | 53283314150 | 34600 | 34600 | 34650 | 34550 | 2266 |
| 254 | 20231113 | 151500 | 53204911150 | 34600 | 34550 | 34650 | 34500 | 4335 |
| 255 | 20231113 | 151400 | 53055090750 | 34500 | 34600 | 34600 | 34450 | 6828 |
| 256 | 20231113 | 151300 | 52819732500 | 34600 | 34700 | 34700 | 34550 | 5753 |
| 257 | 20231113 | 151200 | 52620700000 | 34700 | 34650 | 34700 | 34650 | 826 |
| 258 | 20231113 | 151100 | 52592074100 | 34650 | 34750 | 34750 | 34600 | 3379 |
| 259 | 20231113 | 151000 | 52474939850 | 34700 | 34650 | 34750 | 34650 | 1571 |
| 260 | 20231113 | 150900 | 52420427350 | 34650 | 34750 | 34750 | 34650 | 1396 |
| 261 | 20231113 | 150800 | 52372006250 | 34700 | 34650 | 34750 | 34650 | 1472 |
| 262 | 20231113 | 150700 | 52320949250 | 34650 | 34650 | 34750 | 34650 | 2528 |
| 263 | 20231113 | 150600 | 52233167850 | 34650 | 34700 | 34750 | 34600 | 1749 |
| 264 | 20231113 | 150500 | 52172577850 | 34700 | 34650 | 34700 | 34600 | 944 |
| 265 | 20231113 | 150400 | 52139871450 | 34550 | 34550 | 34700 | 34500 | 2713 |
| 266 | 20231113 | 150300 | 52045973250 | 34550 | 34550 | 34550 | 34500 | 483 |
| 267 | 20231113 | 150200 | 52029300800 | 34550 | 34450 | 34550 | 34450 | 559 |
| 268 | 20231113 | 150100 | 52009999000 | 34450 | 34450 | 34550 | 34400 | 1687 |
| 269 | 20231113 | 150000 | 51951844600 | 34450 | 34550 | 34550 | 34450 | 1519 |
| 270 | 20231113 | 145900 | 51899475950 | 34500 | 34500 | 34600 | 34500 | 1817 |
| 271 | 20231113 | 145800 | 51836742650 | 34500 | 34400 | 34550 | 34350 | 2005 |
| 272 | 20231113 | 145700 | 51767638950 | 34350 | 34400 | 34400 | 34300 | 6473 |
| 273 | 20231113 | 145600 | 51545143800 | 34400 | 34500 | 34500 | 34400 | 933 |
| 274 | 20231113 | 145500 | 51513006800 | 34450 | 34450 | 34550 | 34450 | 2314 |
| 275 | 20231113 | 145400 | 51433201900 | 34450 | 34550 | 34550 | 34400 | 2074 |
| 276 | 20231113 | 145300 | 51361720550 | 34550 | 34650 | 34700 | 34450 | 11420 |
| 277 | 20231113 | 145200 | 50967147900 | 34700 | 34700 | 34700 | 34650 | 934 |
| 278 | 20231113 | 145100 | 50934753050 | 34700 | 34650 | 34750 | 34600 | 1948 |
| 279 | 20231113 | 145000 | 50867243750 | 34650 | 34650 | 34700 | 34650 | 3047 |
| 280 | 20231113 | 144900 | 50761583450 | 34600 | 34700 | 34800 | 34600 | 4646 |
| 281 | 20231113 | 144800 | 50600466800 | 34700 | 34600 | 34800 | 34500 | 5330 |
| 282 | 20231113 | 144700 | 50415846050 | 34650 | 34750 | 34800 | 34550 | 5219 |
| 283 | 20231113 | 144600 | 50235064600 | 34800 | 34800 | 34800 | 34750 | 3812 |
| 284 | 20231113 | 144500 | 50102565800 | 34800 | 34750 | 34850 | 34750 | 2340 |
| 285 | 20231113 | 144400 | 50021178200 | 34750 | 34800 | 34850 | 34700 | 7327 |
| 286 | 20231113 | 144300 | 49766585950 | 34800 | 35050 | 35100 | 34800 | 18082 |
| 287 | 20231113 | 144200 | 49134474200 | 35100 | 35100 | 35100 | 35050 | 1052 |
| 288 | 20231113 | 144100 | 49097588600 | 35050 | 35100 | 35150 | 35050 | 1390 |
| 289 | 20231113 | 144000 | 49048808850 | 35100 | 35100 | 35150 | 35100 | 2142 |
| 290 | 20231113 | 143900 | 48973624600 | 35100 | 35150 | 35150 | 35100 | 963 |
| 291 | 20231113 | 143800 | 48939776950 | 35150 | 35200 | 35200 | 35150 | 608 |
| 292 | 20231113 | 143700 | 48918405050 | 35150 | 35200 | 35200 | 35150 | 1021 |
| 293 | 20231113 | 143600 | 48882513050 | 35200 | 35150 | 35200 | 35150 | 687 |
| 294 | 20231113 | 143500 | 48858356100 | 35150 | 35200 | 35250 | 35150 | 2816 |
| 295 | 20231113 | 143400 | 48759223950 | 35200 | 35250 | 35250 | 35200 | 785 |
| 296 | 20231113 | 143300 | 48731590550 | 35250 | 35250 | 35250 | 35200 | 1001 |
| 297 | 20231113 | 143200 | 48696313400 | 35250 | 35250 | 35300 | 35250 | 369 |
| 298 | 20231113 | 143100 | 48683305950 | 35250 | 35300 | 35300 | 35250 | 891 |
| 299 | 20231113 | 143000 | 48651872400 | 35300 | 35350 | 35350 | 35300 | 832 |
| 300 | 20231113 | 142900 | 48622480900 | 35300 | 35250 | 35350 | 35250 | 711 |
| 301 | 20231113 | 142800 | 48597382700 | 35250 | 35300 | 35300 | 35250 | 786 |
| 302 | 20231113 | 142700 | 48569665800 | 35300 | 35300 | 35300 | 35250 | 1020 |
| 303 | 20231113 | 142600 | 48533659900 | 35300 | 35400 | 35400 | 35250 | 1184 |
| 304 | 20231113 | 142500 | 48491879250 | 35400 | 35300 | 35400 | 35300 | 327 |
| 305 | 20231113 | 142400 | 48480322550 | 35400 | 35300 | 35400 | 35300 | 1267 |
| 306 | 20231113 | 142300 | 48435586800 | 35400 | 35350 | 35400 | 35250 | 2012 |
| 307 | 20231113 | 142200 | 48364561900 | 35350 | 35400 | 35400 | 35350 | 1091 |
| 308 | 20231113 | 142100 | 48325994350 | 35350 | 35400 | 35400 | 35350 | 177 |
| 309 | 20231113 | 142000 | 48319735000 | 35400 | 35400 | 35400 | 35350 | 463 |
| 310 | 20231113 | 141900 | 48303345050 | 35400 | 35400 | 35400 | 35350 | 243 |
| 311 | 20231113 | 141800 | 48294742900 | 35400 | 35350 | 35400 | 35350 | 130 |
| 312 | 20231113 | 141700 | 48290146550 | 35350 | 35400 | 35400 | 35350 | 435 |
| 313 | 20231113 | 141600 | 48274756600 | 35450 | 35350 | 35450 | 35300 | 402 |
| 314 | 20231113 | 141500 | 48260535400 | 35300 | 35350 | 35400 | 35300 | 494 |
| 315 | 20231113 | 141400 | 48243069000 | 35350 | 35300 | 35400 | 35300 | 189 |
| 316 | 20231113 | 141300 | 48236387450 | 35300 | 35250 | 35300 | 35250 | 1509 |
| 317 | 20231113 | 141200 | 48183123150 | 35250 | 35200 | 35300 | 35200 | 1975 |
| 318 | 20231113 | 141100 | 48113501800 | 35250 | 35200 | 35250 | 35200 | 335 |
| 319 | 20231113 | 141000 | 48101698600 | 35250 | 35250 | 35250 | 35200 | 309 |
| 320 | 20231113 | 140900 | 48090811500 | 35200 | 35200 | 35200 | 35200 | 135 |
| 321 | 20231113 | 140800 | 48086059500 | 35300 | 35250 | 35300 | 35200 | 717 |
| 322 | 20231113 | 140700 | 48060815150 | 35250 | 35250 | 35250 | 35250 | 775 |
| 323 | 20231113 | 140600 | 48033496400 | 35300 | 35300 | 35400 | 35200 | 2029 |
| 324 | 20231113 | 140500 | 47961996150 | 35400 | 35450 | 35450 | 35350 | 1727 |
| 325 | 20231113 | 140400 | 47900937000 | 35400 | 35350 | 35450 | 35350 | 129 |
| 326 | 20231113 | 140300 | 47896367800 | 35350 | 35350 | 35400 | 35350 | 550 |
| 327 | 20231113 | 140200 | 47876901800 | 35400 | 35350 | 35400 | 35300 | 1641 |
| 328 | 20231113 | 140100 | 47818887900 | 35300 | 35300 | 35350 | 35300 | 942 |
| 329 | 20231113 | 140000 | 47785634850 | 35300 | 35300 | 35300 | 35300 | 88 |
| 330 | 20231113 | 135900 | 47782528450 | 35250 | 35300 | 35300 | 35250 | 41 |
| 331 | 20231113 | 135800 | 47781081600 | 35250 | 35250 | 35300 | 35250 | 421 |
| 332 | 20231113 | 135700 | 47766237400 | 35250 | 35250 | 35300 | 35250 | 75 |
| 333 | 20231113 | 135600 | 47763592050 | 35300 | 35250 | 35300 | 35250 | 660 |
| 334 | 20231113 | 135500 | 47740326950 | 35250 | 35250 | 35250 | 35200 | 411 |
| 335 | 20231113 | 135400 | 47725847400 | 35200 | 35250 | 35250 | 35150 | 1051 |
| 336 | 20231113 | 135300 | 47688874800 | 35250 | 35250 | 35300 | 35150 | 3175 |
| 337 | 20231113 | 135200 | 47577033600 | 35250 | 35250 | 35250 | 35200 | 666 |
| 338 | 20231113 | 135100 | 47553574800 | 35250 | 35250 | 35250 | 35200 | 834 |
| 339 | 20231113 | 135000 | 47524208700 | 35250 | 35200 | 35250 | 35200 | 421 |
| 340 | 20231113 | 134900 | 47509387450 | 35250 | 35250 | 35300 | 35200 | 620 |
| 341 | 20231113 | 134800 | 47487546800 | 35250 | 35300 | 35300 | 35250 | 1230 |
| 342 | 20231113 | 134700 | 47444163750 | 35300 | 35300 | 35300 | 35300 | 81 |
| 343 | 20231113 | 134600 | 47441304450 | 35300 | 35350 | 35350 | 35300 | 448 |
| 344 | 20231113 | 134500 | 47425482600 | 35400 | 35400 | 35400 | 35350 | 221 |
| 345 | 20231113 | 134400 | 47417665450 | 35350 | 35350 | 35400 | 35350 | 184 |
| 346 | 20231113 | 134300 | 47411160750 | 35350 | 35400 | 35400 | 35350 | 637 |
| 347 | 20231113 | 134200 | 47388615950 | 35400 | 35400 | 35450 | 35400 | 51 |
| 348 | 20231113 | 134100 | 47386810000 | 35400 | 35450 | 35500 | 35400 | 260 |
| 349 | 20231113 | 134000 | 47377594050 | 35450 | 35450 | 35450 | 35400 | 750 |
| 350 | 20231113 | 133900 | 47351007000 | 35450 | 35500 | 35500 | 35450 | 443 |
| 351 | 20231113 | 133800 | 47335284000 | 35450 | 35500 | 35500 | 35450 | 490 |
| 352 | 20231113 | 133700 | 47317908500 | 35450 | 35350 | 35450 | 35300 | 1310 |
| 353 | 20231113 | 133600 | 47271524550 | 35350 | 35300 | 35450 | 35300 | 1974 |
| 354 | 20231113 | 133500 | 47201725650 | 35300 | 35250 | 35300 | 35250 | 136 |
| 355 | 20231113 | 133400 | 47196929550 | 35250 | 35250 | 35250 | 35250 | 782 |
| 356 | 20231113 | 133300 | 47169364050 | 35250 | 35300 | 35300 | 35250 | 1033 |
| 357 | 20231113 | 133200 | 47132935000 | 35300 | 35350 | 35350 | 35300 | 216 |
| 358 | 20231113 | 133100 | 47125310150 | 35350 | 35350 | 35350 | 35300 | 161 |
| 359 | 20231113 | 133000 | 47119619850 | 35300 | 35350 | 35350 | 35300 | 277 |
| 360 | 20231113 | 132900 | 47109840900 | 35300 | 35300 | 35300 | 35250 | 893 |
| 361 | 20231113 | 132800 | 47078338150 | 35300 | 35350 | 35350 | 35300 | 466 |
| 362 | 20231113 | 132700 | 47061883250 | 35300 | 35300 | 35350 | 35300 | 497 |
| 363 | 20231113 | 132600 | 47044338800 | 35300 | 35300 | 35300 | 35300 | 994 |
| 364 | 20231113 | 132500 | 47009250600 | 35300 | 35350 | 35350 | 35300 | 753 |
| 365 | 20231113 | 132400 | 46982642400 | 35350 | 35350 | 35400 | 35300 | 906 |
| 366 | 20231113 | 132300 | 46950615950 | 35350 | 35350 | 35400 | 35350 | 604 |
| 367 | 20231113 | 132200 | 46929262000 | 35350 | 35400 | 35450 | 35350 | 894 |
| 368 | 20231113 | 132100 | 46897616650 | 35400 | 35350 | 35400 | 35350 | 327 |
| 369 | 20231113 | 132000 | 46886047400 | 35400 | 35350 | 35400 | 35350 | 369 |
| 370 | 20231113 | 131900 | 46872986700 | 35350 | 35400 | 35450 | 35350 | 1278 |
| 371 | 20231113 | 131800 | 46827691850 | 35400 | 35450 | 35500 | 35400 | 1192 |
| 372 | 20231113 | 131700 | 46785474100 | 35450 | 35400 | 35450 | 35400 | 773 |
| 373 | 20231113 | 131600 | 46758080300 | 35400 | 35250 | 35400 | 35250 | 950 |
| 374 | 20231113 | 131500 | 46724468550 | 35300 | 35300 | 35350 | 35300 | 1131 |
| 375 | 20231113 | 131400 | 46684541100 | 35300 | 35300 | 35350 | 35300 | 700 |
| 376 | 20231113 | 131300 | 46659822600 | 35350 | 35350 | 35350 | 35300 | 545 |
| 377 | 20231113 | 131200 | 46640558250 | 35300 | 35250 | 35350 | 35250 | 1985 |
| 378 | 20231113 | 131100 | 46570483600 | 35350 | 35300 | 35350 | 35200 | 3333 |
| 379 | 20231113 | 131000 | 46452920750 | 35200 | 35350 | 35350 | 35200 | 4346 |
| 380 | 20231113 | 130900 | 46299673500 | 35350 | 35450 | 35450 | 35250 | 9398 |
| 381 | 20231113 | 130800 | 45967332300 | 35450 | 35500 | 35550 | 35450 | 678 |
| 382 | 20231113 | 130700 | 45943264550 | 35500 | 35450 | 35500 | 35450 | 1705 |
| 383 | 20231113 | 130600 | 45882818150 | 35500 | 35550 | 35550 | 35500 | 2010 |
| 384 | 20231113 | 130500 | 45811427250 | 35550 | 35550 | 35600 | 35500 | 373 |
| 385 | 20231113 | 130400 | 45798167800 | 35550 | 35550 | 35550 | 35500 | 1371 |
| 386 | 20231113 | 130300 | 45749434000 | 35550 | 35600 | 35600 | 35550 | 624 |
| 387 | 20231113 | 130200 | 45727225700 | 35600 | 35700 | 35700 | 35550 | 162 |
| 388 | 20231113 | 130100 | 45721457450 | 35600 | 35700 | 35750 | 35600 | 162 |
| 389 | 20231113 | 130000 | 45715680700 | 35700 | 35750 | 35750 | 35700 | 905 |
| 390 | 20231113 | 125900 | 45683327000 | 35750 | 35550 | 35750 | 35550 | 3803 |
| 391 | 20231113 | 125800 | 45547836350 | 35550 | 35550 | 35550 | 35500 | 107 |
| 392 | 20231113 | 125700 | 45544037350 | 35500 | 35500 | 35550 | 35500 | 87 |
| 393 | 20231113 | 125600 | 45540948750 | 35500 | 35550 | 35600 | 35500 | 438 |
| 394 | 20231113 | 125500 | 45525380450 | 35600 | 35550 | 35600 | 35550 | 188 |
| 395 | 20231113 | 125400 | 45518692400 | 35550 | 35550 | 35600 | 35550 | 148 |
| 396 | 20231113 | 125300 | 45513430650 | 35550 | 35550 | 35550 | 35500 | 1328 |
| 397 | 20231113 | 125200 | 45466251650 | 35600 | 35550 | 35600 | 35500 | 294 |
| 398 | 20231113 | 125100 | 45455792800 | 35500 | 35500 | 35500 | 35450 | 2321 |
| 399 | 20231113 | 125000 | 45373481000 | 35450 | 35550 | 35550 | 35450 | 1478 |
| 400 | 20231113 | 124900 | 45320997700 | 35550 | 35650 | 35700 | 35550 | 454 |
| 401 | 20231113 | 124800 | 45304815050 | 35650 | 35650 | 35700 | 35600 | 813 |
| 402 | 20231113 | 124700 | 45275833750 | 35650 | 35550 | 35700 | 35550 | 852 |
| 403 | 20231113 | 124600 | 45245493350 | 35500 | 35500 | 35550 | 35450 | 2862 |
| 404 | 20231113 | 124500 | 45143955500 | 35500 | 35550 | 35550 | 35500 | 2254 |
| 405 | 20231113 | 124400 | 45063889200 | 35550 | 35600 | 35700 | 35550 | 1042 |
| 406 | 20231113 | 124300 | 45026801900 | 35650 | 35600 | 35700 | 35600 | 806 |
| 407 | 20231113 | 124200 | 44998101350 | 35600 | 35650 | 35650 | 35600 | 1002 |
| 408 | 20231113 | 124100 | 44962391150 | 35650 | 35700 | 35700 | 35650 | 2235 |
| 409 | 20231113 | 124000 | 44882648950 | 35700 | 35700 | 35750 | 35700 | 569 |
| 410 | 20231113 | 123900 | 44862334600 | 35750 | 35750 | 35750 | 35700 | 745 |
| 411 | 20231113 | 123800 | 44835710100 | 35750 | 35800 | 35800 | 35750 | 707 |
| 412 | 20231113 | 123700 | 44810433300 | 35800 | 35750 | 35800 | 35750 | 591 |
| 413 | 20231113 | 123600 | 44789300050 | 35750 | 35750 | 35750 | 35750 | 672 |
| 414 | 20231113 | 123500 | 44765276050 | 35750 | 35750 | 35800 | 35700 | 1108 |
| 415 | 20231113 | 123400 | 44725649800 | 35800 | 35800 | 35850 | 35750 | 1042 |
| 416 | 20231113 | 123300 | 44688357900 | 35750 | 35900 | 35900 | 35750 | 3131 |
| 417 | 20231113 | 123200 | 44576219150 | 35850 | 35850 | 35850 | 35850 | 139 |
| 418 | 20231113 | 123100 | 44571236000 | 35850 | 35900 | 35900 | 35850 | 329 |
| 419 | 20231113 | 123000 | 44559438100 | 35900 | 35900 | 35900 | 35900 | 14 |
| 420 | 20231113 | 122900 | 44558935500 | 35850 | 35900 | 35900 | 35850 | 1014 |
| 421 | 20231113 | 122800 | 44522557100 | 35850 | 35900 | 35900 | 35850 | 604 |
| 422 | 20231113 | 122700 | 44500898050 | 35850 | 35850 | 35900 | 35850 | 343 |
| 423 | 20231113 | 122600 | 44488588950 | 35850 | 35850 | 35900 | 35850 | 365 |
| 424 | 20231113 | 122500 | 44475503100 | 35850 | 35850 | 35850 | 35850 | 548 |
| 425 | 20231113 | 122400 | 44455857300 | 35850 | 35900 | 35900 | 35850 | 715 |
| 426 | 20231113 | 122300 | 44430223000 | 35900 | 35900 | 35950 | 35850 | 1143 |
| 427 | 20231113 | 122200 | 44389181300 | 35900 | 35850 | 35950 | 35850 | 2195 |
| 428 | 20231113 | 122100 | 44310372650 | 35850 | 35850 | 35900 | 35850 | 564 |
| 429 | 20231113 | 122000 | 44290147300 | 35850 | 35900 | 35900 | 35850 | 496 |
| 430 | 20231113 | 121900 | 44272363750 | 35900 | 35800 | 35900 | 35800 | 877 |
| 431 | 20231113 | 121800 | 44240923350 | 35850 | 35850 | 35850 | 35700 | 828 |
| 432 | 20231113 | 121700 | 44211269800 | 35700 | 35700 | 35800 | 35700 | 820 |
| 433 | 20231113 | 121600 | 44181943700 | 35700 | 35700 | 35750 | 35700 | 325 |
| 434 | 20231113 | 121500 | 44170338900 | 35700 | 35700 | 35700 | 35700 | 676 |
| 435 | 20231113 | 121400 | 44146205700 | 35750 | 35700 | 35750 | 35650 | 1299 |
| 436 | 20231113 | 121300 | 44099878000 | 35750 | 35750 | 35750 | 35700 | 451 |
| 437 | 20231113 | 121200 | 44083773250 | 35750 | 35750 | 35800 | 35700 | 249 |
| 438 | 20231113 | 121100 | 44074869700 | 35800 | 35750 | 35800 | 35650 | 735 |
| 439 | 20231113 | 121000 | 44048618050 | 35700 | 35750 | 35750 | 35700 | 330 |
| 440 | 20231113 | 120900 | 44036834350 | 35750 | 35700 | 35750 | 35650 | 612 |
| 441 | 20231113 | 120800 | 44014986100 | 35750 | 35750 | 35750 | 35700 | 681 |
| 442 | 20231113 | 120700 | 43990645700 | 35800 | 35750 | 35800 | 35700 | 739 |
| 443 | 20231113 | 120600 | 43964222600 | 35750 | 35650 | 35750 | 35650 | 306 |
| 444 | 20231113 | 120500 | 43953298450 | 35700 | 35700 | 35750 | 35600 | 1197 |
| 445 | 20231113 | 120400 | 43910652700 | 35700 | 35700 | 35700 | 35700 | 192 |
| 446 | 20231113 | 120300 | 43903798300 | 35650 | 35700 | 35750 | 35650 | 1090 |
| 447 | 20231113 | 120200 | 43864890000 | 35650 | 35650 | 35750 | 35650 | 1013 |
| 448 | 20231113 | 120100 | 43828757800 | 35650 | 35800 | 35800 | 35650 | 1825 |
| 449 | 20231113 | 120000 | 43763554750 | 35800 | 35750 | 35800 | 35700 | 851 |
| 450 | 20231113 | 115900 | 43733124650 | 35750 | 35800 | 35850 | 35750 | 796 |
| 451 | 20231113 | 115800 | 43704638550 | 35800 | 35850 | 35850 | 35800 | 1258 |
| 452 | 20231113 | 115700 | 43659582000 | 35850 | 35800 | 35850 | 35800 | 918 |
| 453 | 20231113 | 115600 | 43626700600 | 35800 | 35850 | 35900 | 35800 | 1509 |
| 454 | 20231113 | 115500 | 43572591450 | 35850 | 35850 | 35900 | 35850 | 433 |
| 455 | 20231113 | 115400 | 43557067050 | 35850 | 36050 | 36050 | 35850 | 4190 |
| 456 | 20231113 | 115300 | 43406208450 | 36050 | 36050 | 36100 | 36050 | 344 |
| 457 | 20231113 | 115200 | 43393794300 | 36050 | 36050 | 36100 | 36050 | 1207 |
| 458 | 20231113 | 115100 | 43350260600 | 36050 | 36050 | 36100 | 36000 | 1891 |
| 459 | 20231113 | 115000 | 43282055700 | 36100 | 36150 | 36150 | 36050 | 841 |
| 460 | 20231113 | 114900 | 43251722750 | 36150 | 35950 | 36150 | 35950 | 5278 |
| 461 | 20231113 | 114800 | 43061271750 | 35950 | 36000 | 36000 | 35950 | 577 |
| 462 | 20231113 | 114700 | 43040520950 | 36000 | 35950 | 36050 | 35850 | 4672 |
| 463 | 20231113 | 114600 | 42872287800 | 35850 | 35800 | 35950 | 35800 | 2212 |
| 464 | 20231113 | 114500 | 42792908000 | 35800 | 35800 | 35850 | 35700 | 856 |
| 465 | 20231113 | 114400 | 42762282550 | 35800 | 35800 | 35850 | 35750 | 723 |
| 466 | 20231113 | 114300 | 42736411750 | 35800 | 35800 | 35850 | 35750 | 317 |
| 467 | 20231113 | 114200 | 42725063750 | 35750 | 35800 | 35850 | 35750 | 806 |
| 468 | 20231113 | 114100 | 42696179250 | 35750 | 35650 | 35850 | 35650 | 817 |
| 469 | 20231113 | 114000 | 42666999950 | 35650 | 35650 | 35700 | 35600 | 956 |
| 470 | 20231113 | 113900 | 42632928500 | 35700 | 35650 | 35850 | 35650 | 819 |
| 471 | 20231113 | 113800 | 42603642900 | 35700 | 35650 | 35750 | 35600 | 2420 |
| 472 | 20231113 | 113700 | 42517317400 | 35600 | 35600 | 35650 | 35550 | 3702 |
| 473 | 20231113 | 113600 | 42385609950 | 35600 | 35700 | 35700 | 35600 | 3348 |
| 474 | 20231113 | 113500 | 42266184050 | 35750 | 35800 | 35800 | 35700 | 3619 |
| 475 | 20231113 | 113400 | 42136723400 | 35800 | 35850 | 35850 | 35800 | 1337 |
| 476 | 20231113 | 113300 | 42088798600 | 35850 | 35850 | 35850 | 35800 | 457 |
| 477 | 20231113 | 113200 | 42072418500 | 35850 | 35850 | 35850 | 35800 | 937 |
| 478 | 20231113 | 113100 | 42038837350 | 35800 | 35800 | 35850 | 35750 | 3314 |
| 479 | 20231113 | 113000 | 41920234650 | 35800 | 35850 | 35850 | 35800 | 1828 |
| 480 | 20231113 | 112900 | 41854779100 | 35800 | 35900 | 35900 | 35800 | 2575 |
| 481 | 20231113 | 112800 | 41762521400 | 35900 | 36050 | 36100 | 35850 | 4680 |
| 482 | 20231113 | 112700 | 41594128900 | 36050 | 36050 | 36050 | 36000 | 1723 |
| 483 | 20231113 | 112600 | 41532020250 | 36050 | 36000 | 36050 | 35950 | 1795 |
| 484 | 20231113 | 112500 | 41467395700 | 36000 | 35900 | 36000 | 35850 | 1495 |
| 485 | 20231113 | 112400 | 41413721600 | 35900 | 35950 | 35950 | 35850 | 2378 |
| 486 | 20231113 | 112300 | 41328379150 | 35950 | 36000 | 36050 | 35950 | 3586 |
| 487 | 20231113 | 112200 | 41199211650 | 36050 | 35950 | 36050 | 35900 | 7293 |
| 488 | 20231113 | 112100 | 40937058550 | 35950 | 36050 | 36100 | 35950 | 3822 |
| 489 | 20231113 | 112000 | 40799318150 | 36100 | 36200 | 36250 | 36050 | 3571 |
| 490 | 20231113 | 111900 | 40670230750 | 36200 | 36200 | 36350 | 36200 | 5941 |
| 491 | 20231113 | 111800 | 40454845650 | 36250 | 36400 | 36500 | 36150 | 6398 |
| 492 | 20231113 | 111700 | 40222185950 | 36450 | 36600 | 36700 | 36400 | 15552 |
| 493 | 20231113 | 111600 | 39654302800 | 36700 | 36150 | 36700 | 36100 | 30360 |
| 494 | 20231113 | 111500 | 38548783300 | 36100 | 36150 | 36200 | 36100 | 2735 |
| 495 | 20231113 | 111400 | 38449924250 | 36150 | 36300 | 36300 | 36150 | 5131 |
| 496 | 20231113 | 111300 | 38263958000 | 36250 | 36000 | 36250 | 35950 | 15679 |
| 497 | 20231113 | 111200 | 37697779500 | 36000 | 35950 | 36100 | 35950 | 3167 |
| 498 | 20231113 | 111100 | 37583720400 | 36000 | 35950 | 36000 | 35800 | 3473 |
| 499 | 20231113 | 111000 | 37458823900 | 35800 | 36000 | 36000 | 35800 | 3505 |
| 500 | 20231113 | 110900 | 37332872550 | 36000 | 35950 | 36000 | 35900 | 1274 |
| 501 | 20231113 | 110800 | 37287062000 | 35900 | 36100 | 36150 | 35900 | 5534 |
| 502 | 20231113 | 110700 | 37087533550 | 36150 | 36100 | 36150 | 36000 | 11507 |
| 503 | 20231113 | 110600 | 36672288850 | 36100 | 35650 | 36150 | 35650 | 25246 |
| 504 | 20231113 | 110500 | 35764640650 | 35550 | 35650 | 35700 | 35550 | 6328 |
| 505 | 20231113 | 110400 | 35539287400 | 35650 | 35650 | 35650 | 35600 | 586 |
| 506 | 20231113 | 110300 | 35518411300 | 35650 | 35700 | 35700 | 35600 | 1251 |
| 507 | 20231113 | 110200 | 35473805050 | 35650 | 35800 | 35800 | 35650 | 2968 |
| 508 | 20231113 | 110100 | 35367840650 | 35800 | 35850 | 35850 | 35750 | 4718 |
| 509 | 20231113 | 110000 | 35198961000 | 35850 | 35750 | 35900 | 35750 | 9659 |
| 510 | 20231113 | 105900 | 34852780000 | 35800 | 35700 | 35800 | 35650 | 5045 |
| 511 | 20231113 | 105800 | 34672456250 | 35700 | 35700 | 35700 | 35650 | 1942 |
| 512 | 20231113 | 105700 | 34603155400 | 35600 | 35550 | 35750 | 35500 | 6101 |
| 513 | 20231113 | 105600 | 34385720700 | 35500 | 35450 | 35550 | 35400 | 2211 |
| 514 | 20231113 | 105500 | 34307252300 | 35350 | 35500 | 35500 | 35350 | 430 |
| 515 | 20231113 | 105400 | 34292027750 | 35500 | 35350 | 35500 | 35350 | 639 |
| 516 | 20231113 | 105300 | 34269381450 | 35350 | 35500 | 35500 | 35300 | 1610 |
| 517 | 20231113 | 105200 | 34212434800 | 35500 | 35500 | 35600 | 35500 | 1439 |
| 518 | 20231113 | 105100 | 34161318350 | 35500 | 35600 | 35650 | 35500 | 8284 |
| 519 | 20231113 | 105000 | 33866407250 | 35550 | 35550 | 35800 | 35550 | 7634 |
| 520 | 20231113 | 104900 | 33594150100 | 35550 | 35150 | 35550 | 35100 | 15258 |
| 521 | 20231113 | 104800 | 33054575650 | 35150 | 35150 | 35200 | 35150 | 325 |
| 522 | 20231113 | 104700 | 33043151700 | 35150 | 35150 | 35150 | 35150 | 869 |
| 523 | 20231113 | 104600 | 33012606350 | 35150 | 35200 | 35200 | 35150 | 1271 |
| 524 | 20231113 | 104500 | 32967911750 | 35150 | 35150 | 35150 | 35150 | 242 |
| 525 | 20231113 | 104400 | 32959405450 | 35150 | 35150 | 35150 | 35100 | 854 |
| 526 | 20231113 | 104300 | 32929387500 | 35200 | 35200 | 35200 | 35150 | 533 |
| 527 | 20231113 | 104200 | 32910626800 | 35200 | 35150 | 35250 | 35150 | 877 |
| 528 | 20231113 | 104100 | 32879757850 | 35150 | 35300 | 35300 | 35150 | 1165 |
| 529 | 20231113 | 104000 | 32838750150 | 35300 | 35200 | 35350 | 35150 | 2207 |
| 530 | 20231113 | 103900 | 32760896750 | 35150 | 35100 | 35200 | 35100 | 353 |
| 531 | 20231113 | 103800 | 32748486350 | 35100 | 35100 | 35100 | 35050 | 960 |
| 532 | 20231113 | 103700 | 32714820250 | 35100 | 35050 | 35150 | 35050 | 950 |
| 533 | 20231113 | 103600 | 32681484950 | 35000 | 35150 | 35200 | 35000 | 3201 |
| 534 | 20231113 | 103500 | 32569048900 | 35150 | 35350 | 35350 | 35150 | 2883 |
| 535 | 20231113 | 103400 | 32467467950 | 35350 | 35300 | 35350 | 35250 | 1470 |
| 536 | 20231113 | 103300 | 32415578450 | 35300 | 35200 | 35300 | 35150 | 3463 |
| 537 | 20231113 | 103200 | 32293559250 | 35200 | 35200 | 35250 | 35100 | 1464 |
| 538 | 20231113 | 103100 | 32242079400 | 35150 | 35150 | 35200 | 35100 | 2803 |
| 539 | 20231113 | 103000 | 32143517800 | 35150 | 35100 | 35150 | 35050 | 1028 |
| 540 | 20231113 | 102900 | 32107420000 | 35100 | 34950 | 35150 | 34950 | 1154 |
| 541 | 20231113 | 102800 | 32066909100 | 34950 | 34950 | 35050 | 34950 | 1349 |
| 542 | 20231113 | 102700 | 32019669750 | 35050 | 35100 | 35100 | 35000 | 1516 |
| 543 | 20231113 | 102600 | 31966589000 | 35050 | 35050 | 35100 | 35050 | 1706 |
| 544 | 20231113 | 102500 | 31906755200 | 35000 | 35000 | 35000 | 34950 | 426 |
| 545 | 20231113 | 102400 | 31891845350 | 34950 | 34850 | 34950 | 34850 | 2080 |
| 546 | 20231113 | 102300 | 31819184950 | 34900 | 34850 | 34900 | 34850 | 1149 |
| 547 | 20231113 | 102200 | 31779088350 | 34850 | 34850 | 34900 | 34850 | 429 |
| 548 | 20231113 | 102100 | 31764130350 | 34850 | 34850 | 34850 | 34750 | 2870 |
| 549 | 20231113 | 102000 | 31664206150 | 34800 | 34800 | 34850 | 34800 | 1504 |
| 550 | 20231113 | 101900 | 31611831100 | 34850 | 34850 | 34900 | 34800 | 1882 |
| 551 | 20231113 | 101800 | 31546261900 | 34850 | 34900 | 34950 | 34850 | 1410 |
| 552 | 20231113 | 101700 | 31497055000 | 34900 | 34850 | 34900 | 34850 | 498 |
| 553 | 20231113 | 101600 | 31479681750 | 34850 | 34950 | 35000 | 34850 | 1624 |
| 554 | 20231113 | 101500 | 31422935400 | 34950 | 34900 | 34950 | 34900 | 407 |
| 555 | 20231113 | 101400 | 31408713150 | 34950 | 34900 | 34950 | 34850 | 755 |
| 556 | 20231113 | 101300 | 31382358950 | 34900 | 35000 | 35000 | 34850 | 1297 |
| 557 | 20231113 | 101200 | 31337077550 | 34900 | 34950 | 35000 | 34900 | 664 |
| 558 | 20231113 | 101100 | 31313883700 | 34900 | 34850 | 34900 | 34850 | 1341 |
| 559 | 20231113 | 101000 | 31267118650 | 34800 | 34900 | 34900 | 34800 | 1543 |
| 560 | 20231113 | 100900 | 31213349950 | 34850 | 34900 | 34900 | 34850 | 790 |
| 561 | 20231113 | 100800 | 31185807350 | 34900 | 34800 | 34900 | 34800 | 1308 |
| 562 | 20231113 | 100700 | 31140226400 | 34850 | 34850 | 34900 | 34800 | 1866 |
| 563 | 20231113 | 100600 | 31075203450 | 34850 | 34850 | 34850 | 34800 | 989 |
| 564 | 20231113 | 100500 | 31040747000 | 34850 | 34850 | 34850 | 34800 | 7009 |
| 565 | 20231113 | 100400 | 30796680850 | 34850 | 35000 | 35050 | 34850 | 2123 |
| 566 | 20231113 | 100300 | 30722524750 | 35100 | 35050 | 35100 | 34950 | 4488 |
| 567 | 20231113 | 100200 | 30565370900 | 35050 | 35050 | 35150 | 35000 | 1338 |
| 568 | 20231113 | 100100 | 30518473000 | 35150 | 35400 | 35400 | 35000 | 11332 |
| 569 | 20231113 | 100000 | 30119726950 | 35350 | 35350 | 35400 | 35300 | 1386 |
| 570 | 20231113 | 095900 | 30070737350 | 35350 | 35400 | 35500 | 35350 | 1591 |
| 571 | 20231113 | 095800 | 30014421700 | 35400 | 35350 | 35550 | 35350 | 9162 |
| 572 | 20231113 | 095700 | 29689593700 | 35350 | 35100 | 35450 | 35100 | 11469 |
| 573 | 20231113 | 095600 | 29284501600 | 35100 | 35150 | 35200 | 35050 | 3860 |
| 574 | 20231113 | 095500 | 29148907100 | 35150 | 35200 | 35200 | 35150 | 883 |
| 575 | 20231113 | 095400 | 29117854000 | 35200 | 35200 | 35200 | 35100 | 1476 |
| 576 | 20231113 | 095300 | 29065984150 | 35150 | 35100 | 35150 | 35100 | 2495 |
| 577 | 20231113 | 095200 | 28978352200 | 35050 | 35100 | 35150 | 35000 | 2560 |
| 578 | 20231113 | 095100 | 28888710150 | 35050 | 35100 | 35200 | 35000 | 2603 |
| 579 | 20231113 | 095000 | 28797378650 | 35150 | 35150 | 35250 | 35100 | 4292 |
| 580 | 20231113 | 094900 | 28646229750 | 35200 | 35000 | 35200 | 35000 | 2011 |
| 581 | 20231113 | 094800 | 28575660300 | 35000 | 34900 | 35050 | 34850 | 3109 |
| 582 | 20231113 | 094700 | 28467151200 | 34900 | 35000 | 35000 | 34850 | 3134 |
| 583 | 20231113 | 094600 | 28357697800 | 35000 | 34900 | 35100 | 34850 | 3779 |
| 584 | 20231113 | 094500 | 28225600000 | 34900 | 34750 | 34900 | 34700 | 3792 |
| 585 | 20231113 | 094400 | 28093614850 | 34750 | 34800 | 34900 | 34700 | 2329 |
| 586 | 20231113 | 094300 | 28012668350 | 34900 | 34950 | 34950 | 34750 | 6760 |
| 587 | 20231113 | 094200 | 27777422450 | 34900 | 35050 | 35050 | 34900 | 2427 |
| 588 | 20231113 | 094100 | 27692538900 | 35000 | 34950 | 35050 | 34650 | 15328 |
| 589 | 20231113 | 094000 | 27158759500 | 34950 | 35350 | 35350 | 34900 | 18683 |
| 590 | 20231113 | 093900 | 26503912800 | 35350 | 35300 | 35350 | 35250 | 3310 |
| 591 | 20231113 | 093800 | 26386988400 | 35350 | 35150 | 35350 | 35100 | 3000 |
| 592 | 20231113 | 093700 | 26281307200 | 35100 | 35200 | 35200 | 35050 | 4407 |
| 593 | 20231113 | 093600 | 26126501100 | 35200 | 35050 | 35200 | 35050 | 2693 |
| 594 | 20231113 | 093500 | 26031842100 | 35050 | 35250 | 35250 | 35000 | 10814 |
| 595 | 20231113 | 093400 | 25652085600 | 35250 | 35350 | 35400 | 35200 | 5891 |
| 596 | 20231113 | 093300 | 25444117650 | 35300 | 35600 | 35600 | 35250 | 9100 |
| 597 | 20231113 | 093200 | 25122439350 | 35600 | 35350 | 35750 | 35300 | 4783 |
| 598 | 20231113 | 093100 | 24952815150 | 35400 | 35850 | 35850 | 35250 | 11899 |
| 599 | 20231113 | 093000 | 24530466150 | 35850 | 35950 | 36100 | 35750 | 11955 |
| 600 | 20231113 | 092900 | 24100508450 | 35900 | 35600 | 35950 | 35600 | 7713 |
| 601 | 20231113 | 092800 | 23824654050 | 35650 | 35450 | 35650 | 35300 | 8024 |
| 602 | 20231113 | 092700 | 23539467200 | 35300 | 35250 | 35600 | 35000 | 14787 |
| 603 | 20231113 | 092600 | 23016755100 | 35300 | 35650 | 35800 | 35050 | 29151 |
| 604 | 20231113 | 092500 | 21981917350 | 35650 | 36050 | 36100 | 35400 | 24272 |
| 605 | 20231113 | 092400 | 21115243500 | 36050 | 36300 | 36300 | 35850 | 21098 |
| 606 | 20231113 | 092300 | 20353409500 | 36250 | 36400 | 36500 | 36250 | 13920 |
| 607 | 20231113 | 092200 | 19847145900 | 36450 | 36550 | 36750 | 36400 | 11740 |
| 608 | 20231113 | 092100 | 19417536950 | 36550 | 36450 | 36550 | 36300 | 21112 |
| 609 | 20231113 | 092000 | 18648804950 | 36450 | 36750 | 36800 | 36450 | 9364 |
| 610 | 20231113 | 091900 | 18305701700 | 36700 | 36550 | 36900 | 36550 | 12577 |
| 611 | 20231113 | 091800 | 17842887500 | 36550 | 36900 | 36900 | 36500 | 14329 |
| 612 | 20231113 | 091700 | 17317996950 | 36850 | 36450 | 37050 | 36450 | 29498 |
| 613 | 20231113 | 091600 | 16229788900 | 36550 | 36650 | 36750 | 36400 | 15353 |
| 614 | 20231113 | 091500 | 15667866000 | 36700 | 37000 | 37100 | 36600 | 29074 |
| 615 | 20231113 | 091400 | 14595349700 | 37000 | 36750 | 37100 | 36700 | 48542 |
| 616 | 20231113 | 091300 | 12802552250 | 36750 | 36150 | 36850 | 36150 | 45942 |
| 617 | 20231113 | 091200 | 11124506950 | 36100 | 36100 | 36200 | 35750 | 21944 |
| 618 | 20231113 | 091100 | 10334645350 | 36100 | 35500 | 36200 | 35350 | 42951 |
| 619 | 20231113 | 091000 | 8797944950 | 35500 | 35800 | 35900 | 35500 | 17399 |
| 620 | 20231113 | 090900 | 8177184250 | 35800 | 35650 | 36300 | 35500 | 40255 |
| 621 | 20231113 | 090800 | 6731365500 | 35650 | 35250 | 35850 | 35250 | 30399 |
| 622 | 20231113 | 090700 | 5649916550 | 35250 | 35100 | 35300 | 35050 | 19972 |
| 623 | 20231113 | 090600 | 4947231800 | 35100 | 34600 | 35150 | 34500 | 22586 |
| 624 | 20231113 | 090500 | 4161178850 | 34550 | 34350 | 34600 | 34200 | 18610 |
| 625 | 20231113 | 090400 | 3521756100 | 34350 | 34500 | 34600 | 34250 | 5229 |
| 626 | 20231113 | 090300 | 3342063500 | 34500 | 34100 | 34700 | 34100 | 26039 |
| 627 | 20231113 | 090200 | 2443837750 | 34250 | 34350 | 34500 | 34050 | 20230 |
| 628 | 20231113 | 090100 | 1749070500 | 34250 | 34150 | 34600 | 34000 | 14646 |
| 629 | 20231113 | 090000 | 1246631800 | 33950 | 34000 | 34500 | 33650 | 36569 |