33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 3 | 20231113 | 191100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20231113 | 191000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20231113 | 190900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20231113 | 190800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20231113 | 190700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20231113 | 190600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20231113 | 190500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20231113 | 190400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20231113 | 190300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20231113 | 190200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20231113 | 190100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20231113 | 190000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20231113 | 185900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20231113 | 185800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20231113 | 185700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20231113 | 185600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20231113 | 185500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20231113 | 185400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20231113 | 185300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20231113 | 185200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20231113 | 185100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20231113 | 185000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20231113 | 184900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20231113 | 184800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20231113 | 184700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20231113 | 184600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20231113 | 184500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20231113 | 184400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20231113 | 184300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20231113 | 184200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 33 | 20231113 | 184100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20231113 | 184000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20231113 | 183900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20231113 | 183800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20231113 | 183700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20231113 | 183600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20231113 | 183500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20231113 | 183400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20231113 | 183300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20231113 | 183200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20231113 | 183100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20231113 | 183000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20231113 | 182900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20231113 | 182800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20231113 | 182700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20231113 | 182600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20231113 | 182500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20231113 | 182400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20231113 | 182300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20231113 | 182200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20231113 | 182100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20231113 | 182000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20231113 | 181900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20231113 | 181800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20231113 | 181700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20231113 | 181600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20231113 | 181500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20231113 | 181400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20231113 | 181300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20231113 | 181200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 63 | 20231113 | 181100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20231113 | 181000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20231113 | 180900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20231113 | 180800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20231113 | 180700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20231113 | 180600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20231113 | 180500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20231113 | 180400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20231113 | 180300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20231113 | 180200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20231113 | 180100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20231113 | 180000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20231113 | 175900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20231113 | 175800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20231113 | 175700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20231113 | 175600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20231113 | 175500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20231113 | 175400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20231113 | 175300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20231113 | 175200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20231113 | 175100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20231113 | 175000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20231113 | 174900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20231113 | 174800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20231113 | 174700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20231113 | 174600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20231113 | 174500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20231113 | 174400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20231113 | 174300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20231113 | 174200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 93 | 20231113 | 174100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20231113 | 174000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20231113 | 173900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20231113 | 173800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20231113 | 173700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20231113 | 173600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20231113 | 173500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20231113 | 173400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20231113 | 173300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20231113 | 173200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20231113 | 173100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20231113 | 173000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20231113 | 172900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20231113 | 172800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20231113 | 172700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20231113 | 172600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20231113 | 172500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20231113 | 172400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20231113 | 172300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20231113 | 172200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20231113 | 172100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20231113 | 172000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20231113 | 171900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20231113 | 171800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20231113 | 171700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20231113 | 171600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20231113 | 171500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20231113 | 171400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20231113 | 171300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20231113 | 171200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 123 | 20231113 | 171100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20231113 | 171000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20231113 | 170900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20231113 | 170800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20231113 | 170700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20231113 | 170600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20231113 | 170500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20231113 | 170400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20231113 | 170300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20231113 | 170200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20231113 | 170100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20231113 | 170000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20231113 | 165900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20231113 | 165800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20231113 | 165700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20231113 | 165600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20231113 | 165500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20231113 | 165400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20231113 | 165300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20231113 | 165200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20231113 | 165100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20231113 | 165000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20231113 | 164900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20231113 | 164800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20231113 | 164700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20231113 | 164600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20231113 | 164500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20231113 | 164400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20231113 | 164300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20231113 | 164200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 153 | 20231113 | 164100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20231113 | 164000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20231113 | 163900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20231113 | 163800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20231113 | 163700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20231113 | 163600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20231113 | 163500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20231113 | 163400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20231113 | 163300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20231113 | 163200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20231113 | 163100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20231113 | 163000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20231113 | 162900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20231113 | 162800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20231113 | 162700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20231113 | 162600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20231113 | 162500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20231113 | 162400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20231113 | 162300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20231113 | 162200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20231113 | 162100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20231113 | 162000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20231113 | 161900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20231113 | 161800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20231113 | 161700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20231113 | 161600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20231113 | 161500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20231113 | 161400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20231113 | 161300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20231113 | 161200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 183 | 20231113 | 161100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20231113 | 161000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20231113 | 160900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20231113 | 160800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20231113 | 160700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20231113 | 160600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20231113 | 160500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20231113 | 160400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20231113 | 160300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20231113 | 160200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20231113 | 160100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20231113 | 160000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20231113 | 155900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20231113 | 155800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20231113 | 155700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20231113 | 155600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20231113 | 155500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20231113 | 155400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20231113 | 155300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20231113 | 155200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20231113 | 155100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20231113 | 155000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20231113 | 154900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20231113 | 154800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20231113 | 154700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20231113 | 154600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20231113 | 154500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20231113 | 154400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20231113 | 154300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20231113 | 154200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 213 | 20231113 | 154100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20231113 | 154000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20231113 | 153900 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20231113 | 153800 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20231113 | 153700 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20231113 | 153600 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20231113 | 153500 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20231113 | 153400 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20231113 | 153300 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20231113 | 153200 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20231113 | 153100 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20231113 | 153000 | 25885029500 | 28800 | 28800 | 28800 | 28800 | 13670 |
| 225 | 20231113 | 152900 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20231113 | 152800 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20231113 | 152700 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20231113 | 152600 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20231113 | 152500 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20231113 | 152400 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20231113 | 152300 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20231113 | 152200 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20231113 | 152100 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20231113 | 152000 | 25491333500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20231113 | 151900 | 25491333500 | 28950 | 28750 | 28950 | 28750 | 6834 |
| 236 | 20231113 | 151800 | 25294255150 | 28800 | 28650 | 28800 | 28650 | 1652 |
| 237 | 20231113 | 151700 | 25246785300 | 28700 | 28700 | 28750 | 28650 | 1908 |
| 238 | 20231113 | 151600 | 25192032400 | 28650 | 28700 | 28800 | 28650 | 1802 |
| 239 | 20231113 | 151500 | 25140297450 | 28700 | 28800 | 28800 | 28650 | 2379 |
| 240 | 20231113 | 151400 | 25071923300 | 28800 | 28900 | 28900 | 28700 | 5592 |
| 241 | 20231113 | 151300 | 24910771550 | 28850 | 28700 | 28900 | 28700 | 5664 |
| 242 | 20231113 | 151200 | 24747753500 | 28650 | 28600 | 28650 | 28500 | 2560 |
| 243 | 20231113 | 151100 | 24674479550 | 28600 | 28550 | 28650 | 28500 | 1396 |
| 244 | 20231113 | 151000 | 24634604600 | 28500 | 28550 | 28600 | 28500 | 744 |
| 245 | 20231113 | 150900 | 24613355050 | 28600 | 28550 | 28600 | 28500 | 1271 |
| 246 | 20231113 | 150800 | 24577082150 | 28550 | 28550 | 28600 | 28500 | 646 |
| 247 | 20231113 | 150700 | 24558640700 | 28550 | 28500 | 28550 | 28500 | 1038 |
| 248 | 20231113 | 150600 | 24529038800 | 28550 | 28650 | 28650 | 28500 | 646 |
| 249 | 20231113 | 150500 | 24510602150 | 28600 | 28550 | 28600 | 28500 | 716 |
| 250 | 20231113 | 150400 | 24490157700 | 28550 | 28500 | 28600 | 28500 | 1204 |
| 251 | 20231113 | 150300 | 24455824400 | 28500 | 28600 | 28600 | 28500 | 1088 |
| 252 | 20231113 | 150200 | 24424760650 | 28550 | 28500 | 28600 | 28450 | 724 |
| 253 | 20231113 | 150100 | 24404106900 | 28500 | 28450 | 28500 | 28400 | 886 |
| 254 | 20231113 | 150000 | 24378908750 | 28450 | 28500 | 28500 | 28450 | 1055 |
| 255 | 20231113 | 145900 | 24348870650 | 28450 | 28450 | 28500 | 28400 | 2269 |
| 256 | 20231113 | 145800 | 24284318850 | 28450 | 28600 | 28600 | 28450 | 4927 |
| 257 | 20231113 | 145700 | 24143855250 | 28600 | 28550 | 28600 | 28550 | 559 |
| 258 | 20231113 | 145600 | 24127888600 | 28550 | 28650 | 28700 | 28550 | 1378 |
| 259 | 20231113 | 145500 | 24088470300 | 28650 | 28650 | 28700 | 28600 | 841 |
| 260 | 20231113 | 145400 | 24064389650 | 28600 | 28650 | 28700 | 28600 | 1082 |
| 261 | 20231113 | 145300 | 24033398000 | 28700 | 28600 | 28700 | 28550 | 3422 |
| 262 | 20231113 | 145200 | 23935346600 | 28550 | 28550 | 28600 | 28500 | 2311 |
| 263 | 20231113 | 145100 | 23869381700 | 28550 | 28550 | 28600 | 28500 | 1896 |
| 264 | 20231113 | 145000 | 23815291500 | 28550 | 28600 | 28600 | 28500 | 2229 |
| 265 | 20231113 | 144900 | 23751661550 | 28600 | 28700 | 28700 | 28600 | 1818 |
| 266 | 20231113 | 144800 | 23699661650 | 28600 | 28750 | 28800 | 28600 | 2589 |
| 267 | 20231113 | 144700 | 23625413500 | 28800 | 28700 | 28800 | 28650 | 585 |
| 268 | 20231113 | 144600 | 23608627900 | 28700 | 28700 | 28750 | 28650 | 913 |
| 269 | 20231113 | 144500 | 23582430300 | 28700 | 28800 | 28800 | 28700 | 534 |
| 270 | 20231113 | 144400 | 23567091500 | 28750 | 28750 | 28850 | 28750 | 370 |
| 271 | 20231113 | 144300 | 23556448300 | 28750 | 28700 | 28750 | 28650 | 698 |
| 272 | 20231113 | 144200 | 23536418200 | 28650 | 28700 | 28750 | 28650 | 1210 |
| 273 | 20231113 | 144100 | 23501723950 | 28700 | 28750 | 28850 | 28700 | 2036 |
| 274 | 20231113 | 144000 | 23443240000 | 28700 | 28700 | 28750 | 28650 | 1410 |
| 275 | 20231113 | 143900 | 23402801050 | 28700 | 28800 | 28800 | 28650 | 3341 |
| 276 | 20231113 | 143800 | 23306764400 | 28800 | 28850 | 28850 | 28800 | 888 |
| 277 | 20231113 | 143700 | 23281183700 | 28850 | 28950 | 28950 | 28800 | 4805 |
| 278 | 20231113 | 143600 | 23142407400 | 28950 | 28900 | 29000 | 28900 | 603 |
| 279 | 20231113 | 143500 | 23124941050 | 28900 | 28950 | 29000 | 28900 | 1635 |
| 280 | 20231113 | 143400 | 23077607800 | 28950 | 28950 | 29000 | 28950 | 692 |
| 281 | 20231113 | 143300 | 23057558950 | 28950 | 29050 | 29050 | 28950 | 965 |
| 282 | 20231113 | 143200 | 23029579700 | 29000 | 29000 | 29050 | 28950 | 285 |
| 283 | 20231113 | 143100 | 23021317050 | 29000 | 29100 | 29150 | 29000 | 4104 |
| 284 | 20231113 | 143000 | 22902104900 | 29100 | 29150 | 29200 | 29100 | 795 |
| 285 | 20231113 | 142900 | 22878939300 | 29150 | 29150 | 29200 | 29100 | 909 |
| 286 | 20231113 | 142800 | 22852447900 | 29200 | 29250 | 29250 | 29200 | 785 |
| 287 | 20231113 | 142700 | 22829520950 | 29250 | 29300 | 29350 | 29150 | 4506 |
| 288 | 20231113 | 142600 | 22697547050 | 29300 | 29350 | 29400 | 29300 | 1538 |
| 289 | 20231113 | 142500 | 22652410750 | 29300 | 29450 | 29450 | 29300 | 1853 |
| 290 | 20231113 | 142400 | 22597967700 | 29450 | 29200 | 29500 | 29200 | 4791 |
| 291 | 20231113 | 142300 | 22457335650 | 29200 | 29150 | 29250 | 29150 | 1320 |
| 292 | 20231113 | 142200 | 22418767350 | 29150 | 29050 | 29150 | 29000 | 1068 |
| 293 | 20231113 | 142100 | 22387685850 | 29000 | 29000 | 29050 | 29000 | 593 |
| 294 | 20231113 | 142000 | 22370474700 | 29000 | 28950 | 29000 | 28900 | 1006 |
| 295 | 20231113 | 141900 | 22341333000 | 28900 | 28950 | 29000 | 28900 | 655 |
| 296 | 20231113 | 141800 | 22322377100 | 28950 | 28900 | 28950 | 28900 | 542 |
| 297 | 20231113 | 141700 | 22306709750 | 28900 | 28850 | 29000 | 28850 | 908 |
| 298 | 20231113 | 141600 | 22280478150 | 28850 | 29000 | 29200 | 28850 | 799 |
| 299 | 20231113 | 141500 | 22257345800 | 29000 | 29250 | 29300 | 29000 | 366 |
| 300 | 20231113 | 141400 | 22246700650 | 29000 | 29100 | 29300 | 29000 | 2606 |
| 301 | 20231113 | 141300 | 22170573450 | 29100 | 29000 | 29200 | 28950 | 2139 |
| 302 | 20231113 | 141200 | 22108289100 | 29000 | 29000 | 29200 | 28950 | 2143 |
| 303 | 20231113 | 141100 | 22045976400 | 28950 | 28800 | 29050 | 28800 | 859 |
| 304 | 20231113 | 141000 | 22021176000 | 28800 | 28700 | 28800 | 28650 | 701 |
| 305 | 20231113 | 140900 | 22001018100 | 28600 | 28950 | 28950 | 28600 | 4563 |
| 306 | 20231113 | 140800 | 21869908700 | 28900 | 29150 | 29200 | 28900 | 3629 |
| 307 | 20231113 | 140700 | 21764279800 | 29150 | 29250 | 29250 | 29150 | 854 |
| 308 | 20231113 | 140600 | 21739328550 | 29200 | 29150 | 29250 | 29150 | 1013 |
| 309 | 20231113 | 140500 | 21709740850 | 29150 | 29150 | 29200 | 29150 | 1857 |
| 310 | 20231113 | 140400 | 21655569300 | 29150 | 29000 | 29200 | 29000 | 820 |
| 311 | 20231113 | 140300 | 21631686400 | 28950 | 28850 | 29000 | 28850 | 1208 |
| 312 | 20231113 | 140200 | 21596718150 | 28850 | 28800 | 28900 | 28800 | 870 |
| 313 | 20231113 | 140100 | 21571646250 | 28800 | 28800 | 28850 | 28750 | 926 |
| 314 | 20231113 | 140000 | 21544970650 | 28800 | 28800 | 28800 | 28750 | 920 |
| 315 | 20231113 | 135900 | 21518515400 | 28750 | 28800 | 28800 | 28750 | 1053 |
| 316 | 20231113 | 135800 | 21488206150 | 28800 | 28900 | 28900 | 28800 | 1937 |
| 317 | 20231113 | 135700 | 21432338500 | 28900 | 28900 | 28950 | 28850 | 745 |
| 318 | 20231113 | 135600 | 21410807950 | 28900 | 28900 | 28950 | 28850 | 286 |
| 319 | 20231113 | 135500 | 21402549800 | 28950 | 28900 | 28950 | 28850 | 487 |
| 320 | 20231113 | 135400 | 21388485050 | 28900 | 28850 | 28950 | 28850 | 1064 |
| 321 | 20231113 | 135300 | 21357746800 | 28850 | 28900 | 29000 | 28850 | 770 |
| 322 | 20231113 | 135200 | 21335486400 | 28900 | 28850 | 28900 | 28850 | 567 |
| 323 | 20231113 | 135100 | 21319111050 | 28900 | 28900 | 28900 | 28850 | 664 |
| 324 | 20231113 | 135000 | 21299933950 | 28850 | 28850 | 28900 | 28850 | 1302 |
| 325 | 20231113 | 134900 | 21262360650 | 28850 | 28900 | 28900 | 28850 | 349 |
| 326 | 20231113 | 134800 | 21252287750 | 28900 | 28950 | 28950 | 28900 | 834 |
| 327 | 20231113 | 134700 | 21228183500 | 28900 | 29050 | 29050 | 28900 | 1143 |
| 328 | 20231113 | 134600 | 21195065950 | 29050 | 29000 | 29050 | 29000 | 223 |
| 329 | 20231113 | 134500 | 21188596750 | 29000 | 29000 | 29050 | 28900 | 1822 |
| 330 | 20231113 | 134400 | 21135807900 | 28950 | 28900 | 29000 | 28900 | 918 |
| 331 | 20231113 | 134300 | 21109234850 | 28900 | 28950 | 29000 | 28900 | 410 |
| 332 | 20231113 | 134200 | 21097377600 | 28900 | 28850 | 28950 | 28850 | 327 |
| 333 | 20231113 | 134100 | 21087930750 | 28950 | 28850 | 28950 | 28800 | 1072 |
| 334 | 20231113 | 134000 | 21056995650 | 28850 | 28850 | 28850 | 28800 | 773 |
| 335 | 20231113 | 133900 | 21034732200 | 28800 | 28850 | 28900 | 28800 | 1298 |
| 336 | 20231113 | 133800 | 20997284550 | 28850 | 28850 | 28900 | 28800 | 1769 |
| 337 | 20231113 | 133700 | 20946258050 | 28850 | 29000 | 29050 | 28850 | 1338 |
| 338 | 20231113 | 133600 | 20907526400 | 29000 | 29150 | 29200 | 29000 | 965 |
| 339 | 20231113 | 133500 | 20879472850 | 29150 | 29350 | 29350 | 29150 | 987 |
| 340 | 20231113 | 133400 | 20850605800 | 29350 | 29350 | 29450 | 29250 | 1587 |
| 341 | 20231113 | 133300 | 20804029700 | 29500 | 29350 | 29500 | 29300 | 2357 |
| 342 | 20231113 | 133200 | 20734693750 | 29350 | 29300 | 29400 | 29300 | 1572 |
| 343 | 20231113 | 133100 | 20688512000 | 29300 | 29300 | 29400 | 29300 | 1681 |
| 344 | 20231113 | 133000 | 20639179650 | 29300 | 29100 | 29300 | 29050 | 1278 |
| 345 | 20231113 | 132900 | 20601915500 | 29050 | 29050 | 29200 | 29050 | 1162 |
| 346 | 20231113 | 132800 | 20568090300 | 29050 | 28950 | 29100 | 28900 | 1754 |
| 347 | 20231113 | 132700 | 20517201200 | 28900 | 29100 | 29150 | 28900 | 3017 |
| 348 | 20231113 | 132600 | 20429759950 | 29100 | 29150 | 29200 | 29100 | 3305 |
| 349 | 20231113 | 132500 | 20333418500 | 29150 | 29150 | 29250 | 29150 | 1923 |
| 350 | 20231113 | 132400 | 20277314450 | 29150 | 29200 | 29250 | 29150 | 569 |
| 351 | 20231113 | 132300 | 20260705000 | 29150 | 29250 | 29250 | 29150 | 691 |
| 352 | 20231113 | 132200 | 20240540150 | 29200 | 29150 | 29250 | 29150 | 534 |
| 353 | 20231113 | 132100 | 20224951550 | 29200 | 29500 | 29500 | 29150 | 2687 |
| 354 | 20231113 | 132000 | 20146049300 | 29450 | 29200 | 29450 | 29200 | 4602 |
| 355 | 20231113 | 131900 | 20010876500 | 29200 | 29200 | 29250 | 29150 | 2158 |
| 356 | 20231113 | 131800 | 19947845000 | 29250 | 28950 | 29250 | 28950 | 2643 |
| 357 | 20231113 | 131700 | 19870989950 | 28950 | 28950 | 29000 | 28900 | 2103 |
| 358 | 20231113 | 131600 | 19810115250 | 29000 | 28900 | 29050 | 28900 | 4865 |
| 359 | 20231113 | 131500 | 19669161500 | 28900 | 28600 | 28900 | 28600 | 2887 |
| 360 | 20231113 | 131400 | 19586256500 | 28600 | 28600 | 28650 | 28600 | 957 |
| 361 | 20231113 | 131300 | 19558878900 | 28600 | 28450 | 28600 | 28450 | 1314 |
| 362 | 20231113 | 131200 | 19521360400 | 28450 | 28500 | 28550 | 28450 | 687 |
| 363 | 20231113 | 131100 | 19501781100 | 28500 | 28500 | 28550 | 28450 | 373 |
| 364 | 20231113 | 131000 | 19491147750 | 28500 | 28450 | 28500 | 28400 | 1443 |
| 365 | 20231113 | 130900 | 19450057400 | 28400 | 28450 | 28450 | 28400 | 1169 |
| 366 | 20231113 | 130800 | 19416817900 | 28400 | 28250 | 28450 | 28250 | 1027 |
| 367 | 20231113 | 130700 | 19387647650 | 28250 | 28250 | 28300 | 28200 | 1501 |
| 368 | 20231113 | 130600 | 19345284000 | 28250 | 28250 | 28300 | 28250 | 1933 |
| 369 | 20231113 | 130500 | 19290648700 | 28250 | 28250 | 28300 | 28200 | 1655 |
| 370 | 20231113 | 130400 | 19243869500 | 28300 | 28300 | 28350 | 28200 | 3735 |
| 371 | 20231113 | 130300 | 19138334100 | 28250 | 28350 | 28400 | 28250 | 3774 |
| 372 | 20231113 | 130200 | 19031525200 | 28350 | 28350 | 28450 | 28350 | 4535 |
| 373 | 20231113 | 130100 | 18902861100 | 28350 | 28350 | 28400 | 28350 | 1506 |
| 374 | 20231113 | 130000 | 18860100900 | 28400 | 28450 | 28450 | 28400 | 1867 |
| 375 | 20231113 | 125900 | 18807052750 | 28400 | 28450 | 28500 | 28350 | 5316 |
| 376 | 20231113 | 125800 | 18656064150 | 28450 | 28700 | 28700 | 28450 | 9259 |
| 377 | 20231113 | 125700 | 18391506400 | 28750 | 28850 | 28950 | 28700 | 3208 |
| 378 | 20231113 | 125600 | 18299143700 | 28850 | 28900 | 28900 | 28850 | 920 |
| 379 | 20231113 | 125500 | 18272586400 | 28850 | 28900 | 28900 | 28850 | 819 |
| 380 | 20231113 | 125400 | 18248941250 | 28850 | 28950 | 29050 | 28850 | 3855 |
| 381 | 20231113 | 125300 | 18137449000 | 28950 | 28950 | 29000 | 28950 | 1081 |
| 382 | 20231113 | 125200 | 18106127300 | 29000 | 28950 | 29000 | 28950 | 257 |
| 383 | 20231113 | 125100 | 18098679350 | 28950 | 28950 | 29000 | 28950 | 1073 |
| 384 | 20231113 | 125000 | 18067606450 | 28950 | 28950 | 29000 | 28900 | 996 |
| 385 | 20231113 | 124900 | 18038767250 | 28950 | 29000 | 29000 | 28950 | 659 |
| 386 | 20231113 | 124800 | 18019680700 | 29000 | 29000 | 29050 | 28950 | 1000 |
| 387 | 20231113 | 124700 | 17990689500 | 29000 | 29000 | 29050 | 29000 | 225 |
| 388 | 20231113 | 124600 | 17984162650 | 29000 | 29000 | 29000 | 29000 | 1344 |
| 389 | 20231113 | 124500 | 17945186650 | 29050 | 29050 | 29050 | 29000 | 484 |
| 390 | 20231113 | 124400 | 17931128800 | 29050 | 29000 | 29100 | 29000 | 1835 |
| 391 | 20231113 | 124300 | 17877889200 | 29000 | 29000 | 29100 | 29000 | 947 |
| 392 | 20231113 | 124200 | 17850395500 | 29000 | 29000 | 29050 | 29000 | 300 |
| 393 | 20231113 | 124100 | 17841691000 | 29000 | 29000 | 29050 | 29000 | 444 |
| 394 | 20231113 | 124000 | 17828812150 | 29050 | 29000 | 29050 | 29000 | 1200 |
| 395 | 20231113 | 123900 | 17794011500 | 29000 | 29050 | 29100 | 29000 | 528 |
| 396 | 20231113 | 123800 | 17778674950 | 29100 | 29050 | 29100 | 29000 | 774 |
| 397 | 20231113 | 123700 | 17756184950 | 29050 | 29000 | 29050 | 29000 | 908 |
| 398 | 20231113 | 123600 | 17729820800 | 29000 | 29100 | 29150 | 29000 | 1142 |
| 399 | 20231113 | 123500 | 17696618150 | 29150 | 29050 | 29150 | 29050 | 377 |
| 400 | 20231113 | 123400 | 17685649200 | 29050 | 29100 | 29100 | 29000 | 1195 |
| 401 | 20231113 | 123300 | 17650919750 | 29100 | 29100 | 29200 | 29050 | 656 |
| 402 | 20231113 | 123200 | 17631831650 | 29100 | 29250 | 29250 | 29100 | 1113 |
| 403 | 20231113 | 123100 | 17599340850 | 29250 | 29300 | 29300 | 29200 | 437 |
| 404 | 20231113 | 123000 | 17586557600 | 29300 | 29250 | 29300 | 29200 | 455 |
| 405 | 20231113 | 122900 | 17573247450 | 29250 | 29300 | 29350 | 29200 | 694 |
| 406 | 20231113 | 122800 | 17552934700 | 29300 | 29300 | 29350 | 29250 | 983 |
| 407 | 20231113 | 122700 | 17524110650 | 29300 | 29200 | 29300 | 29100 | 1951 |
| 408 | 20231113 | 122600 | 17467138850 | 29200 | 29200 | 29200 | 29150 | 471 |
| 409 | 20231113 | 122500 | 17453396150 | 29200 | 29200 | 29250 | 29200 | 348 |
| 410 | 20231113 | 122400 | 17443232350 | 29200 | 29150 | 29200 | 29100 | 397 |
| 411 | 20231113 | 122300 | 17431671000 | 29150 | 29300 | 29300 | 29100 | 3198 |
| 412 | 20231113 | 122200 | 17338349050 | 29300 | 29250 | 29350 | 29250 | 819 |
| 413 | 20231113 | 122100 | 17314375450 | 29250 | 29300 | 29300 | 29200 | 798 |
| 414 | 20231113 | 122000 | 17291028450 | 29300 | 29150 | 29350 | 29150 | 1246 |
| 415 | 20231113 | 121900 | 17254607650 | 29150 | 29150 | 29200 | 29100 | 319 |
| 416 | 20231113 | 121800 | 17245309850 | 29200 | 29100 | 29200 | 29100 | 1299 |
| 417 | 20231113 | 121700 | 17207452500 | 29050 | 28850 | 29100 | 28850 | 943 |
| 418 | 20231113 | 121600 | 17180118450 | 28950 | 28900 | 28950 | 28850 | 2935 |
| 419 | 20231113 | 121500 | 17095400700 | 28900 | 28900 | 28950 | 28850 | 1587 |
| 420 | 20231113 | 121400 | 17049556550 | 28900 | 28950 | 29000 | 28900 | 621 |
| 421 | 20231113 | 121300 | 17031582400 | 29000 | 29000 | 29000 | 28900 | 1328 |
| 422 | 20231113 | 121200 | 16993096000 | 29050 | 29050 | 29050 | 29000 | 450 |
| 423 | 20231113 | 121100 | 16980040200 | 29050 | 29050 | 29100 | 29000 | 935 |
| 424 | 20231113 | 121000 | 16952876550 | 29050 | 28900 | 29100 | 28850 | 5504 |
| 425 | 20231113 | 120900 | 16793427500 | 28950 | 28950 | 28950 | 28950 | 0 |
| 426 | 20231113 | 120800 | 16793427500 | 28950 | 29000 | 29000 | 28950 | 1174 |
| 427 | 20231113 | 120700 | 16759429950 | 29000 | 29000 | 29100 | 29000 | 1903 |
| 428 | 20231113 | 120600 | 16704229650 | 29000 | 29050 | 29100 | 29000 | 1403 |
| 429 | 20231113 | 120500 | 16663492950 | 29050 | 29050 | 29150 | 29000 | 1724 |
| 430 | 20231113 | 120400 | 16613338150 | 29050 | 29050 | 29150 | 29000 | 690 |
| 431 | 20231113 | 120300 | 16593291800 | 29100 | 29150 | 29150 | 29050 | 1034 |
| 432 | 20231113 | 120200 | 16563227550 | 29150 | 29100 | 29150 | 29050 | 650 |
| 433 | 20231113 | 120100 | 16544318550 | 29100 | 29050 | 29150 | 29000 | 2449 |
| 434 | 20231113 | 120000 | 16473139450 | 29050 | 29000 | 29100 | 29000 | 1373 |
| 435 | 20231113 | 115900 | 16433245900 | 29050 | 29100 | 29150 | 29050 | 2282 |
| 436 | 20231113 | 115800 | 16366918150 | 29100 | 29050 | 29150 | 29050 | 669 |
| 437 | 20231113 | 115700 | 16347434000 | 29100 | 29250 | 29300 | 29000 | 12615 |
| 438 | 20231113 | 115600 | 15980373000 | 29250 | 29300 | 29300 | 29150 | 4009 |
| 439 | 20231113 | 115500 | 15863168500 | 29350 | 29350 | 29400 | 29300 | 408 |
| 440 | 20231113 | 115400 | 15851193250 | 29350 | 29350 | 29400 | 29300 | 2718 |
| 441 | 20231113 | 115300 | 15771408250 | 29350 | 29500 | 29500 | 29350 | 7370 |
| 442 | 20231113 | 115200 | 15554396250 | 29500 | 29600 | 29650 | 29500 | 2344 |
| 443 | 20231113 | 115100 | 15485120500 | 29650 | 29600 | 29650 | 29550 | 507 |
| 444 | 20231113 | 115000 | 15470124950 | 29600 | 29550 | 29600 | 29550 | 809 |
| 445 | 20231113 | 114900 | 15446209300 | 29550 | 29600 | 29600 | 29550 | 294 |
| 446 | 20231113 | 114800 | 15437514600 | 29550 | 29650 | 29650 | 29550 | 938 |
| 447 | 20231113 | 114700 | 15409789150 | 29550 | 29650 | 29650 | 29550 | 768 |
| 448 | 20231113 | 114600 | 15387061800 | 29650 | 29650 | 29650 | 29600 | 388 |
| 449 | 20231113 | 114500 | 15375570650 | 29600 | 29600 | 29650 | 29600 | 988 |
| 450 | 20231113 | 114400 | 15346325350 | 29600 | 29600 | 29650 | 29600 | 696 |
| 451 | 20231113 | 114300 | 15325721850 | 29600 | 29600 | 29650 | 29600 | 892 |
| 452 | 20231113 | 114200 | 15299315750 | 29650 | 29700 | 29700 | 29600 | 1386 |
| 453 | 20231113 | 114100 | 15258245100 | 29700 | 29650 | 29700 | 29650 | 836 |
| 454 | 20231113 | 114000 | 15233449700 | 29700 | 29750 | 29750 | 29650 | 560 |
| 455 | 20231113 | 113900 | 15216828350 | 29700 | 29700 | 29800 | 29650 | 724 |
| 456 | 20231113 | 113800 | 15195329800 | 29700 | 29650 | 29700 | 29650 | 208 |
| 457 | 20231113 | 113700 | 15189160600 | 29650 | 29800 | 29800 | 29650 | 2258 |
| 458 | 20231113 | 113600 | 15122042500 | 29800 | 29750 | 29850 | 29750 | 601 |
| 459 | 20231113 | 113500 | 15104158750 | 29750 | 29700 | 29800 | 29650 | 889 |
| 460 | 20231113 | 113400 | 15077750950 | 29650 | 29700 | 29850 | 29450 | 27370 |
| 461 | 20231113 | 113300 | 14269382200 | 29650 | 29750 | 29850 | 29650 | 3627 |
| 462 | 20231113 | 113200 | 14161594200 | 29800 | 29750 | 29850 | 29750 | 1544 |
| 463 | 20231113 | 113100 | 14115580100 | 29800 | 29750 | 29800 | 29750 | 1085 |
| 464 | 20231113 | 113000 | 14083267900 | 29750 | 29750 | 29800 | 29750 | 1679 |
| 465 | 20231113 | 112900 | 14033315650 | 29800 | 29800 | 29850 | 29800 | 726 |
| 466 | 20231113 | 112800 | 14011678350 | 29800 | 29800 | 29850 | 29800 | 374 |
| 467 | 20231113 | 112700 | 14000527300 | 29800 | 29850 | 29850 | 29800 | 5044 |
| 468 | 20231113 | 112600 | 13850165900 | 29900 | 29850 | 29900 | 29850 | 972 |
| 469 | 20231113 | 112500 | 13821148250 | 29850 | 29950 | 29950 | 29850 | 1316 |
| 470 | 20231113 | 112400 | 13781851900 | 29950 | 29900 | 30000 | 29900 | 1613 |
| 471 | 20231113 | 112300 | 13733577200 | 29900 | 29950 | 30000 | 29900 | 4741 |
| 472 | 20231113 | 112200 | 13591730150 | 29950 | 30000 | 30000 | 29950 | 1668 |
| 473 | 20231113 | 112100 | 13541747750 | 30000 | 30050 | 30050 | 30000 | 4167 |
| 474 | 20231113 | 112000 | 13416733400 | 30100 | 30050 | 30100 | 30000 | 693 |
| 475 | 20231113 | 111900 | 13395914000 | 30050 | 30050 | 30050 | 30000 | 1246 |
| 476 | 20231113 | 111800 | 13358500150 | 30000 | 30050 | 30050 | 30000 | 663 |
| 477 | 20231113 | 111700 | 13338602500 | 30050 | 30000 | 30050 | 30000 | 1514 |
| 478 | 20231113 | 111600 | 13293162100 | 30050 | 30050 | 30100 | 30000 | 4332 |
| 479 | 20231113 | 111500 | 13163048600 | 30100 | 30150 | 30150 | 30050 | 1277 |
| 480 | 20231113 | 111400 | 13124610250 | 30100 | 30150 | 30200 | 30100 | 434 |
| 481 | 20231113 | 111300 | 13111519050 | 30150 | 30150 | 30150 | 30100 | 331 |
| 482 | 20231113 | 111200 | 13101545600 | 30150 | 30150 | 30200 | 30050 | 3661 |
| 483 | 20231113 | 111100 | 12991298100 | 30100 | 30100 | 30150 | 30100 | 1333 |
| 484 | 20231113 | 111000 | 12951172100 | 30100 | 30250 | 30250 | 30100 | 7219 |
| 485 | 20231113 | 110900 | 12733238900 | 30250 | 30300 | 30300 | 30250 | 370 |
| 486 | 20231113 | 110800 | 12722042250 | 30250 | 30250 | 30300 | 30250 | 679 |
| 487 | 20231113 | 110700 | 12701501250 | 30300 | 30300 | 30350 | 30250 | 630 |
| 488 | 20231113 | 110600 | 12682415850 | 30300 | 30300 | 30300 | 30300 | 466 |
| 489 | 20231113 | 110500 | 12668296050 | 30300 | 30350 | 30350 | 30300 | 494 |
| 490 | 20231113 | 110400 | 12653314750 | 30300 | 30400 | 30400 | 30300 | 847 |
| 491 | 20231113 | 110300 | 12627615850 | 30400 | 30350 | 30450 | 30350 | 951 |
| 492 | 20231113 | 110200 | 12598688650 | 30350 | 30350 | 30350 | 30300 | 325 |
| 493 | 20231113 | 110100 | 12588828100 | 30300 | 30350 | 30350 | 30300 | 1046 |
| 494 | 20231113 | 110000 | 12557105200 | 30300 | 30300 | 30350 | 30300 | 1483 |
| 495 | 20231113 | 105900 | 12512139300 | 30350 | 30250 | 30350 | 30250 | 346 |
| 496 | 20231113 | 105800 | 12501655600 | 30250 | 30250 | 30350 | 30250 | 1519 |
| 497 | 20231113 | 105700 | 12455675500 | 30300 | 30300 | 30350 | 30250 | 2165 |
| 498 | 20231113 | 105600 | 12390091150 | 30350 | 30350 | 30350 | 30300 | 2677 |
| 499 | 20231113 | 105500 | 12308861400 | 30350 | 30400 | 30450 | 30350 | 609 |
| 500 | 20231113 | 105400 | 12290348700 | 30450 | 30400 | 30450 | 30350 | 853 |
| 501 | 20231113 | 105300 | 12264441850 | 30400 | 30400 | 30450 | 30400 | 914 |
| 502 | 20231113 | 105200 | 12236647100 | 30400 | 30450 | 30450 | 30400 | 1709 |
| 503 | 20231113 | 105100 | 12184658300 | 30450 | 30500 | 30500 | 30450 | 1163 |
| 504 | 20231113 | 105000 | 12149239200 | 30500 | 30450 | 30500 | 30450 | 994 |
| 505 | 20231113 | 104900 | 12118960350 | 30450 | 30500 | 30500 | 30450 | 821 |
| 506 | 20231113 | 104800 | 12093920000 | 30550 | 30550 | 30600 | 30500 | 950 |
| 507 | 20231113 | 104700 | 12064900150 | 30600 | 30550 | 30600 | 30550 | 193 |
| 508 | 20231113 | 104600 | 12059003500 | 30550 | 30600 | 30600 | 30500 | 3620 |
| 509 | 20231113 | 104500 | 11948548550 | 30650 | 30700 | 30750 | 30550 | 933 |
| 510 | 20231113 | 104400 | 11919982200 | 30650 | 30500 | 30650 | 30500 | 1604 |
| 511 | 20231113 | 104300 | 11870963700 | 30500 | 30500 | 30550 | 30500 | 585 |
| 512 | 20231113 | 104200 | 11853119150 | 30500 | 30550 | 30600 | 30500 | 2497 |
| 513 | 20231113 | 104100 | 11776894550 | 30550 | 30650 | 30650 | 30550 | 1726 |
| 514 | 20231113 | 104000 | 11724141550 | 30600 | 30650 | 30650 | 30600 | 924 |
| 515 | 20231113 | 103900 | 11695866800 | 30650 | 30650 | 30700 | 30600 | 1327 |
| 516 | 20231113 | 103800 | 11655150150 | 30650 | 30800 | 30800 | 30600 | 1641 |
| 517 | 20231113 | 103700 | 11604737150 | 30800 | 30800 | 30850 | 30750 | 826 |
| 518 | 20231113 | 103600 | 11579319450 | 30800 | 30750 | 30800 | 30750 | 802 |
| 519 | 20231113 | 103500 | 11554629250 | 30700 | 30600 | 30750 | 30600 | 670 |
| 520 | 20231113 | 103400 | 11534101700 | 30600 | 30750 | 30800 | 30600 | 837 |
| 521 | 20231113 | 103300 | 11508412200 | 30750 | 30850 | 30850 | 30750 | 535 |
| 522 | 20231113 | 103200 | 11491943000 | 30850 | 30800 | 30900 | 30750 | 1056 |
| 523 | 20231113 | 103100 | 11459370150 | 30750 | 30650 | 30750 | 30600 | 2061 |
| 524 | 20231113 | 103000 | 11396122750 | 30600 | 30550 | 30650 | 30550 | 1020 |
| 525 | 20231113 | 102900 | 11364916950 | 30550 | 30550 | 30600 | 30550 | 1335 |
| 526 | 20231113 | 102800 | 11324131700 | 30550 | 30600 | 30600 | 30550 | 1028 |
| 527 | 20231113 | 102700 | 11292714800 | 30600 | 30600 | 30650 | 30550 | 1106 |
| 528 | 20231113 | 102600 | 11258867150 | 30600 | 30600 | 30650 | 30550 | 642 |
| 529 | 20231113 | 102500 | 11239222100 | 30600 | 30650 | 30650 | 30600 | 1613 |
| 530 | 20231113 | 102400 | 11189860850 | 30600 | 30650 | 30700 | 30600 | 2032 |
| 531 | 20231113 | 102300 | 11127607800 | 30650 | 30750 | 30800 | 30650 | 2903 |
| 532 | 20231113 | 102200 | 11038493550 | 30750 | 30850 | 30900 | 30700 | 2073 |
| 533 | 20231113 | 102100 | 10974686450 | 30800 | 30850 | 30900 | 30800 | 1546 |
| 534 | 20231113 | 102000 | 10926972650 | 30850 | 30850 | 30900 | 30850 | 1208 |
| 535 | 20231113 | 101900 | 10889651450 | 30850 | 30800 | 30900 | 30800 | 519 |
| 536 | 20231113 | 101800 | 10873643800 | 30800 | 30800 | 30850 | 30800 | 686 |
| 537 | 20231113 | 101700 | 10852496200 | 30800 | 30750 | 30850 | 30750 | 313 |
| 538 | 20231113 | 101600 | 10842855750 | 30750 | 30800 | 30800 | 30750 | 635 |
| 539 | 20231113 | 101500 | 10823324300 | 30800 | 30750 | 30800 | 30700 | 541 |
| 540 | 20231113 | 101400 | 10806714350 | 30800 | 30700 | 30800 | 30700 | 552 |
| 541 | 20231113 | 101300 | 10789752950 | 30700 | 30650 | 30700 | 30650 | 1568 |
| 542 | 20231113 | 101200 | 10741657350 | 30700 | 30750 | 30850 | 30650 | 1527 |
| 543 | 20231113 | 101100 | 10694754950 | 30850 | 30800 | 30950 | 30750 | 412 |
| 544 | 20231113 | 101000 | 10682074600 | 30800 | 30700 | 30800 | 30700 | 880 |
| 545 | 20231113 | 100900 | 10655033900 | 30700 | 30700 | 30750 | 30700 | 2806 |
| 546 | 20231113 | 100800 | 10568866200 | 30700 | 30800 | 30800 | 30700 | 1678 |
| 547 | 20231113 | 100700 | 10517278650 | 30800 | 30900 | 30900 | 30750 | 6195 |
| 548 | 20231113 | 100600 | 10326393700 | 30900 | 30850 | 30900 | 30850 | 541 |
| 549 | 20231113 | 100500 | 10309681800 | 30850 | 30900 | 30950 | 30850 | 631 |
| 550 | 20231113 | 100400 | 10290182250 | 30900 | 30850 | 30950 | 30850 | 587 |
| 551 | 20231113 | 100300 | 10272047650 | 30850 | 30950 | 31000 | 30850 | 1223 |
| 552 | 20231113 | 100200 | 10234223350 | 31000 | 30950 | 31000 | 30950 | 376 |
| 553 | 20231113 | 100100 | 10222586100 | 31000 | 30950 | 31000 | 30950 | 1039 |
| 554 | 20231113 | 100000 | 10190411450 | 31000 | 31150 | 31200 | 31000 | 3353 |
| 555 | 20231113 | 095900 | 10086204700 | 31200 | 31250 | 31250 | 31150 | 2093 |
| 556 | 20231113 | 095800 | 10020895250 | 31200 | 31250 | 31250 | 31150 | 2535 |
| 557 | 20231113 | 095700 | 9941765050 | 31250 | 31250 | 31350 | 31200 | 1825 |
| 558 | 20231113 | 095600 | 9884701050 | 31200 | 31200 | 31350 | 31200 | 2780 |
| 559 | 20231113 | 095500 | 9797755000 | 31200 | 31100 | 31300 | 31100 | 1780 |
| 560 | 20231113 | 095400 | 9742191850 | 31150 | 30950 | 31150 | 30950 | 2331 |
| 561 | 20231113 | 095300 | 9669857650 | 31000 | 31050 | 31050 | 30950 | 1859 |
| 562 | 20231113 | 095200 | 9612213300 | 31050 | 30950 | 31050 | 30950 | 1104 |
| 563 | 20231113 | 095100 | 9578012900 | 31000 | 30900 | 31000 | 30800 | 848 |
| 564 | 20231113 | 095000 | 9551780050 | 30750 | 30800 | 30950 | 30750 | 2572 |
| 565 | 20231113 | 094900 | 9472454050 | 30900 | 30750 | 30950 | 30750 | 1388 |
| 566 | 20231113 | 094800 | 9429705500 | 30700 | 30700 | 30800 | 30650 | 4932 |
| 567 | 20231113 | 094700 | 9278304250 | 30800 | 31100 | 31100 | 30700 | 10669 |
| 568 | 20231113 | 094600 | 8948807650 | 31100 | 31050 | 31100 | 31000 | 1199 |
| 569 | 20231113 | 094500 | 8911602000 | 31050 | 30950 | 31150 | 30950 | 859 |
| 570 | 20231113 | 094400 | 8884925250 | 31100 | 31000 | 31150 | 30950 | 2095 |
| 571 | 20231113 | 094300 | 8819931550 | 31050 | 30950 | 31050 | 30950 | 1580 |
| 572 | 20231113 | 094200 | 8770985050 | 30950 | 31150 | 31150 | 30950 | 5521 |
| 573 | 20231113 | 094100 | 8599526300 | 31150 | 31250 | 31300 | 31100 | 2136 |
| 574 | 20231113 | 094000 | 8532900000 | 31250 | 31500 | 31600 | 31250 | 4838 |
| 575 | 20231113 | 093900 | 8380937300 | 31450 | 31150 | 31500 | 31150 | 3713 |
| 576 | 20231113 | 093800 | 8264512450 | 31150 | 30950 | 31200 | 30950 | 1259 |
| 577 | 20231113 | 093700 | 8225348550 | 30950 | 31150 | 31150 | 30800 | 3803 |
| 578 | 20231113 | 093600 | 8107553300 | 31100 | 31000 | 31150 | 30850 | 2156 |
| 579 | 20231113 | 093500 | 8040730000 | 31000 | 30850 | 31000 | 30700 | 2965 |
| 580 | 20231113 | 093400 | 7949229950 | 30800 | 30900 | 30900 | 30700 | 4486 |
| 581 | 20231113 | 093300 | 7811108400 | 30900 | 30800 | 31000 | 30750 | 3417 |
| 582 | 20231113 | 093200 | 7705793850 | 30800 | 30950 | 31000 | 30750 | 25779 |
| 583 | 20231113 | 093100 | 6908779500 | 30950 | 31000 | 31050 | 30950 | 2075 |
| 584 | 20231113 | 093000 | 6844521350 | 30950 | 31050 | 31100 | 30950 | 4866 |
| 585 | 20231113 | 092900 | 6693615350 | 31050 | 31100 | 31200 | 31000 | 5471 |
| 586 | 20231113 | 092800 | 6523520950 | 31100 | 31050 | 31100 | 31000 | 2343 |
| 587 | 20231113 | 092700 | 6450783350 | 31100 | 31150 | 31200 | 30950 | 18375 |
| 588 | 20231113 | 092600 | 5880669350 | 31150 | 31400 | 31450 | 31150 | 6277 |
| 589 | 20231113 | 092500 | 5684129650 | 31400 | 31600 | 31700 | 31350 | 7154 |
| 590 | 20231113 | 092400 | 5458674600 | 31700 | 31950 | 32000 | 31600 | 7061 |
| 591 | 20231113 | 092300 | 5233906850 | 32000 | 31950 | 32000 | 31900 | 2630 |
| 592 | 20231113 | 092200 | 5149840600 | 31950 | 31900 | 32000 | 31800 | 1931 |
| 593 | 20231113 | 092100 | 5088183350 | 31800 | 31550 | 31900 | 31400 | 11406 |
| 594 | 20231113 | 092000 | 4727566500 | 31600 | 31600 | 31650 | 31550 | 3875 |
| 595 | 20231113 | 091900 | 4605246000 | 31600 | 31650 | 31700 | 31550 | 3675 |
| 596 | 20231113 | 091800 | 4489050250 | 31700 | 31750 | 31750 | 31650 | 4640 |
| 597 | 20231113 | 091700 | 4341926150 | 31750 | 31700 | 31900 | 31700 | 3621 |
| 598 | 20231113 | 091600 | 4226806150 | 31750 | 31850 | 31850 | 31700 | 3081 |
| 599 | 20231113 | 091500 | 4128887050 | 31850 | 31850 | 31950 | 31750 | 5281 |
| 600 | 20231113 | 091400 | 3960745350 | 31850 | 32150 | 32150 | 31850 | 7143 |
| 601 | 20231113 | 091300 | 3732051850 | 32200 | 32250 | 32300 | 32150 | 5031 |
| 602 | 20231113 | 091200 | 3570010100 | 32250 | 32500 | 32650 | 32200 | 6139 |
| 603 | 20231113 | 091100 | 3371326900 | 32650 | 32500 | 32650 | 32500 | 1644 |
| 604 | 20231113 | 091000 | 3317826950 | 32500 | 32950 | 32950 | 32500 | 2576 |
| 605 | 20231113 | 090900 | 3233856000 | 32950 | 32650 | 33000 | 32550 | 5571 |
| 606 | 20231113 | 090800 | 3051016900 | 32650 | 32850 | 32900 | 32650 | 5459 |
| 607 | 20231113 | 090700 | 2872244600 | 32750 | 32750 | 33000 | 32700 | 6127 |
| 608 | 20231113 | 090600 | 2671245250 | 32750 | 33050 | 33450 | 32750 | 11532 |
| 609 | 20231113 | 090500 | 2288889250 | 33050 | 32800 | 33050 | 32650 | 10842 |
| 610 | 20231113 | 090400 | 1931835700 | 32800 | 32000 | 32850 | 31900 | 7528 |
| 611 | 20231113 | 090300 | 1687852250 | 31950 | 32200 | 32500 | 31950 | 6906 |
| 612 | 20231113 | 090200 | 1465425700 | 32200 | 31700 | 32300 | 31700 | 6531 |
| 613 | 20231113 | 090100 | 1256395700 | 31700 | 32450 | 32450 | 31650 | 16110 |
| 614 | 20231113 | 090000 | 741725200 | 32300 | 32150 | 32450 | 32150 | 22858 |