33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 3 | 20231113 | 192900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231113 | 192800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231113 | 192700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231113 | 192600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231113 | 192500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231113 | 192400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231113 | 192300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231113 | 192200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231113 | 192100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231113 | 192000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231113 | 191900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231113 | 191800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231113 | 191700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231113 | 191600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231113 | 191500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231113 | 191400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231113 | 191300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231113 | 191200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231113 | 191100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231113 | 191000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231113 | 190900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231113 | 190800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231113 | 190700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231113 | 190600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231113 | 190500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231113 | 190400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231113 | 190300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231113 | 190200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231113 | 190100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231113 | 190000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 33 | 20231113 | 185900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231113 | 185800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231113 | 185700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231113 | 185600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231113 | 185500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231113 | 185400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231113 | 185300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231113 | 185200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231113 | 185100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231113 | 185000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231113 | 184900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231113 | 184800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231113 | 184700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231113 | 184600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231113 | 184500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231113 | 184400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231113 | 184300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231113 | 184200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231113 | 184100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231113 | 184000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231113 | 183900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231113 | 183800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231113 | 183700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231113 | 183600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231113 | 183500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231113 | 183400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231113 | 183300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231113 | 183200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231113 | 183100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231113 | 183000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 63 | 20231113 | 182900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231113 | 182800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231113 | 182700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231113 | 182600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231113 | 182500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231113 | 182400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231113 | 182300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231113 | 182200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231113 | 182100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231113 | 182000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231113 | 181900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231113 | 181800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231113 | 181700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231113 | 181600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231113 | 181500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231113 | 181400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231113 | 181300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231113 | 181200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231113 | 181100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231113 | 181000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231113 | 180900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231113 | 180800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231113 | 180700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231113 | 180600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231113 | 180500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231113 | 180400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231113 | 180300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231113 | 180200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231113 | 180100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231113 | 180000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 93 | 20231113 | 175900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231113 | 175800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231113 | 175700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231113 | 175600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231113 | 175500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231113 | 175400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231113 | 175300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231113 | 175200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231113 | 175100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231113 | 175000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231113 | 174900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231113 | 174800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231113 | 174700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231113 | 174600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231113 | 174500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231113 | 174400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231113 | 174300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231113 | 174200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231113 | 174100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231113 | 174000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231113 | 173900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231113 | 173800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231113 | 173700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231113 | 173600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231113 | 173500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231113 | 173400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231113 | 173300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231113 | 173200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231113 | 173100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231113 | 173000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 123 | 20231113 | 172900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231113 | 172800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231113 | 172700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231113 | 172600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231113 | 172500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231113 | 172400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231113 | 172300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231113 | 172200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231113 | 172100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231113 | 172000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231113 | 171900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231113 | 171800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231113 | 171700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231113 | 171600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231113 | 171500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231113 | 171400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231113 | 171300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231113 | 171200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231113 | 171100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231113 | 171000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231113 | 170900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231113 | 170800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231113 | 170700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231113 | 170600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231113 | 170500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231113 | 170400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231113 | 170300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231113 | 170200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231113 | 170100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231113 | 170000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 153 | 20231113 | 165900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231113 | 165800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231113 | 165700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231113 | 165600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231113 | 165500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231113 | 165400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231113 | 165300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231113 | 165200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231113 | 165100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231113 | 165000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231113 | 164900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231113 | 164800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231113 | 164700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231113 | 164600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231113 | 164500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231113 | 164400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231113 | 164300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231113 | 164200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231113 | 164100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231113 | 164000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231113 | 163900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231113 | 163800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231113 | 163700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231113 | 163600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231113 | 163500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231113 | 163400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231113 | 163300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231113 | 163200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231113 | 163100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231113 | 163000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 183 | 20231113 | 162900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231113 | 162800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231113 | 162700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231113 | 162600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231113 | 162500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231113 | 162400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231113 | 162300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231113 | 162200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231113 | 162100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231113 | 162000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231113 | 161900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231113 | 161800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231113 | 161700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231113 | 161600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231113 | 161500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231113 | 161400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231113 | 161300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231113 | 161200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231113 | 161100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231113 | 161000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231113 | 160900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231113 | 160800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231113 | 160700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231113 | 160600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231113 | 160500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231113 | 160400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231113 | 160300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231113 | 160200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231113 | 160100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20231113 | 160000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 3446 |
| 213 | 20231113 | 155900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20231113 | 155800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20231113 | 155700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20231113 | 155600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20231113 | 155500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20231113 | 155400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20231113 | 155300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20231113 | 155200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20231113 | 155100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20231113 | 155000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20231113 | 154900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20231113 | 154800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20231113 | 154700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20231113 | 154600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20231113 | 154500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231113 | 154400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231113 | 154300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231113 | 154200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20231113 | 154100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20231113 | 154000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20231113 | 153900 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20231113 | 153800 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20231113 | 153700 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20231113 | 153600 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20231113 | 153500 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20231113 | 153400 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20231113 | 153300 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20231113 | 153200 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20231113 | 153100 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20231113 | 153000 | 3809512200 | 34000 | 34000 | 34000 | 34000 | 6892 |
| 243 | 20231113 | 152900 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20231113 | 152800 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20231113 | 152700 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20231113 | 152600 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20231113 | 152500 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20231113 | 152400 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20231113 | 152300 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20231113 | 152200 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20231113 | 152100 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20231113 | 152000 | 3692348200 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20231113 | 151900 | 3692348200 | 34000 | 33950 | 34000 | 33900 | 267 |
| 254 | 20231113 | 151800 | 3683288050 | 33950 | 33850 | 33950 | 33800 | 171 |
| 255 | 20231113 | 151700 | 3677498900 | 33800 | 33800 | 33850 | 33800 | 662 |
| 256 | 20231113 | 151600 | 3655094950 | 33800 | 33850 | 33900 | 33800 | 138 |
| 257 | 20231113 | 151500 | 3650421400 | 33900 | 33800 | 33900 | 33750 | 58 |
| 258 | 20231113 | 151400 | 3648458600 | 33800 | 33800 | 33850 | 33750 | 326 |
| 259 | 20231113 | 151300 | 3637438150 | 33800 | 33800 | 33850 | 33800 | 117 |
| 260 | 20231113 | 151200 | 3633480550 | 33850 | 33850 | 33850 | 33800 | 150 |
| 261 | 20231113 | 151100 | 3628406550 | 33800 | 33800 | 33850 | 33750 | 987 |
| 262 | 20231113 | 151000 | 3595022750 | 33800 | 33850 | 33900 | 33800 | 972 |
| 263 | 20231113 | 150900 | 3562128350 | 33850 | 33900 | 33900 | 33850 | 56 |
| 264 | 20231113 | 150800 | 3560231950 | 33850 | 33950 | 33950 | 33850 | 447 |
| 265 | 20231113 | 150700 | 3545089600 | 33950 | 33900 | 33950 | 33900 | 108 |
| 266 | 20231113 | 150600 | 3541428000 | 33950 | 33900 | 33950 | 33900 | 104 |
| 267 | 20231113 | 150500 | 3537899950 | 33900 | 33950 | 33950 | 33900 | 394 |
| 268 | 20231113 | 150400 | 3524528500 | 33950 | 33950 | 33950 | 33900 | 113 |
| 269 | 20231113 | 150300 | 3520695350 | 33900 | 33950 | 33950 | 33900 | 147 |
| 270 | 20231113 | 150200 | 3515708700 | 33950 | 33900 | 33950 | 33900 | 20 |
| 271 | 20231113 | 150100 | 3515030450 | 33900 | 33950 | 33950 | 33900 | 71 |
| 272 | 20231113 | 150000 | 3512621550 | 33900 | 33900 | 33950 | 33900 | 252 |
| 273 | 20231113 | 145900 | 3504070200 | 33900 | 33900 | 33950 | 33900 | 157 |
| 274 | 20231113 | 145800 | 3498745900 | 33900 | 33950 | 33950 | 33900 | 253 |
| 275 | 20231113 | 145700 | 3490163450 | 33900 | 33900 | 33950 | 33900 | 268 |
| 276 | 20231113 | 145600 | 3481076350 | 33900 | 34000 | 34000 | 33900 | 264 |
| 277 | 20231113 | 145500 | 3472119550 | 33950 | 33950 | 34000 | 33950 | 371 |
| 278 | 20231113 | 145400 | 3459513750 | 34000 | 33900 | 34000 | 33850 | 559 |
| 279 | 20231113 | 145300 | 3440565850 | 33850 | 33850 | 33900 | 33850 | 231 |
| 280 | 20231113 | 145200 | 3432741650 | 33850 | 33850 | 33900 | 33800 | 780 |
| 281 | 20231113 | 145100 | 3406337250 | 33850 | 33850 | 33850 | 33800 | 460 |
| 282 | 20231113 | 145000 | 3390772200 | 33800 | 33850 | 33850 | 33800 | 264 |
| 283 | 20231113 | 144900 | 3381841400 | 33800 | 33850 | 33850 | 33800 | 358 |
| 284 | 20231113 | 144800 | 3369730800 | 33800 | 33800 | 33850 | 33800 | 461 |
| 285 | 20231113 | 144700 | 3354138850 | 33800 | 33850 | 33850 | 33700 | 1255 |
| 286 | 20231113 | 144600 | 3311748350 | 33850 | 33800 | 33850 | 33800 | 241 |
| 287 | 20231113 | 144500 | 3303596550 | 33850 | 33900 | 33900 | 33800 | 952 |
| 288 | 20231113 | 144400 | 3271379000 | 33900 | 33800 | 33900 | 33800 | 255 |
| 289 | 20231113 | 144300 | 3262749000 | 33850 | 33900 | 34000 | 33800 | 366 |
| 290 | 20231113 | 144200 | 3250359250 | 33850 | 33800 | 33900 | 33800 | 252 |
| 291 | 20231113 | 144100 | 3241833250 | 33800 | 33900 | 33950 | 33800 | 243 |
| 292 | 20231113 | 144000 | 3233609800 | 33900 | 33850 | 33900 | 33800 | 561 |
| 293 | 20231113 | 143900 | 3214611350 | 33850 | 33850 | 33900 | 33800 | 392 |
| 294 | 20231113 | 143800 | 3201338150 | 33850 | 33900 | 33950 | 33850 | 242 |
| 295 | 20231113 | 143700 | 3193132750 | 33900 | 33900 | 33950 | 33900 | 261 |
| 296 | 20231113 | 143600 | 3184280100 | 33900 | 33900 | 33950 | 33900 | 364 |
| 297 | 20231113 | 143500 | 3171932600 | 33900 | 33900 | 33950 | 33900 | 217 |
| 298 | 20231113 | 143400 | 3164571350 | 33900 | 33850 | 33950 | 33850 | 220 |
| 299 | 20231113 | 143300 | 3157113350 | 33850 | 33950 | 34000 | 33800 | 584 |
| 300 | 20231113 | 143200 | 3137310350 | 33950 | 33950 | 34000 | 33950 | 554 |
| 301 | 20231113 | 143100 | 3118487250 | 33950 | 33800 | 33950 | 33800 | 1148 |
| 302 | 20231113 | 143000 | 3079570950 | 33800 | 33850 | 33900 | 33800 | 649 |
| 303 | 20231113 | 142900 | 3057604300 | 33850 | 33850 | 33900 | 33850 | 190 |
| 304 | 20231113 | 142800 | 3051170950 | 33850 | 33900 | 33950 | 33850 | 298 |
| 305 | 20231113 | 142700 | 3041073400 | 33850 | 33900 | 33900 | 33850 | 328 |
| 306 | 20231113 | 142600 | 3029962050 | 33850 | 33900 | 33950 | 33850 | 346 |
| 307 | 20231113 | 142500 | 3018236700 | 33900 | 33900 | 33950 | 33900 | 181 |
| 308 | 20231113 | 142400 | 3012099000 | 33900 | 33850 | 33950 | 33850 | 377 |
| 309 | 20231113 | 142300 | 2999320000 | 33850 | 33900 | 33900 | 33850 | 176 |
| 310 | 20231113 | 142200 | 2993357150 | 33900 | 33850 | 33950 | 33850 | 331 |
| 311 | 20231113 | 142100 | 2982132750 | 33850 | 33850 | 33950 | 33850 | 817 |
| 312 | 20231113 | 142000 | 2954444750 | 33900 | 33900 | 33950 | 33850 | 142 |
| 313 | 20231113 | 141900 | 2949632500 | 33900 | 33900 | 33900 | 33800 | 186 |
| 314 | 20231113 | 141800 | 2943332750 | 33850 | 33850 | 33950 | 33850 | 299 |
| 315 | 20231113 | 141700 | 2933199450 | 33850 | 33850 | 33900 | 33800 | 249 |
| 316 | 20231113 | 141600 | 2924769700 | 33800 | 33800 | 33850 | 33750 | 240 |
| 317 | 20231113 | 141500 | 2916654000 | 33800 | 33800 | 33850 | 33800 | 457 |
| 318 | 20231113 | 141400 | 2901190350 | 33800 | 33750 | 33800 | 33700 | 279 |
| 319 | 20231113 | 141300 | 2891773350 | 33750 | 33800 | 33800 | 33750 | 144 |
| 320 | 20231113 | 141200 | 2886906700 | 33750 | 33750 | 33800 | 33750 | 523 |
| 321 | 20231113 | 141100 | 2869239650 | 33750 | 33700 | 33800 | 33700 | 238 |
| 322 | 20231113 | 141000 | 2861207050 | 33700 | 33650 | 33700 | 33650 | 157 |
| 323 | 20231113 | 140900 | 2855921100 | 33650 | 33650 | 33750 | 33650 | 159 |
| 324 | 20231113 | 140800 | 2850563150 | 33700 | 33600 | 33750 | 33600 | 1069 |
| 325 | 20231113 | 140700 | 2814549000 | 33650 | 33550 | 33650 | 33550 | 720 |
| 326 | 20231113 | 140600 | 2790368650 | 33550 | 33600 | 33600 | 33550 | 340 |
| 327 | 20231113 | 140500 | 2778951850 | 33550 | 33550 | 33600 | 33550 | 104 |
| 328 | 20231113 | 140400 | 2775462600 | 33550 | 33550 | 33600 | 33550 | 1046 |
| 329 | 20231113 | 140300 | 2740366650 | 33550 | 33600 | 33650 | 33550 | 657 |
| 330 | 20231113 | 140200 | 2718298800 | 33600 | 33550 | 33700 | 33500 | 1012 |
| 331 | 20231113 | 140100 | 2684308950 | 33550 | 33500 | 33550 | 33500 | 771 |
| 332 | 20231113 | 140000 | 2658447000 | 33500 | 33500 | 33550 | 33500 | 209 |
| 333 | 20231113 | 135900 | 2651445400 | 33500 | 33500 | 33550 | 33500 | 383 |
| 334 | 20231113 | 135800 | 2638614850 | 33500 | 33500 | 33550 | 33500 | 215 |
| 335 | 20231113 | 135700 | 2631408300 | 33500 | 33500 | 33550 | 33500 | 105 |
| 336 | 20231113 | 135600 | 2627890200 | 33500 | 33500 | 33550 | 33500 | 1032 |
| 337 | 20231113 | 135500 | 2593276100 | 33500 | 33500 | 33550 | 33500 | 113 |
| 338 | 20231113 | 135400 | 2589490550 | 33500 | 33550 | 33550 | 33500 | 196 |
| 339 | 20231113 | 135300 | 2582919700 | 33500 | 33500 | 33550 | 33500 | 1942 |
| 340 | 20231113 | 135200 | 2517773550 | 33500 | 33550 | 33550 | 33500 | 1227 |
| 341 | 20231113 | 135100 | 2476628550 | 33550 | 33550 | 33600 | 33550 | 212 |
| 342 | 20231113 | 135000 | 2469513100 | 33550 | 33550 | 33550 | 33550 | 99 |
| 343 | 20231113 | 134900 | 2466191650 | 33550 | 33550 | 33600 | 33550 | 119 |
| 344 | 20231113 | 134800 | 2462199100 | 33550 | 33550 | 33600 | 33550 | 292 |
| 345 | 20231113 | 134700 | 2452400150 | 33550 | 33550 | 33600 | 33550 | 299 |
| 346 | 20231113 | 134600 | 2442361100 | 33550 | 33550 | 33600 | 33550 | 98 |
| 347 | 20231113 | 134500 | 2439073150 | 33600 | 33600 | 33600 | 33550 | 1741 |
| 348 | 20231113 | 134400 | 2380659700 | 33550 | 33550 | 33600 | 33550 | 84 |
| 349 | 20231113 | 134300 | 2377841450 | 33550 | 33550 | 33600 | 33550 | 140 |
| 350 | 20231113 | 134200 | 2373142250 | 33550 | 33600 | 33650 | 33550 | 1656 |
| 351 | 20231113 | 134100 | 2317511850 | 33650 | 33600 | 33650 | 33600 | 79 |
| 352 | 20231113 | 134000 | 2314857400 | 33600 | 33600 | 33650 | 33600 | 187 |
| 353 | 20231113 | 133900 | 2308570950 | 33600 | 33600 | 33650 | 33600 | 117 |
| 354 | 20231113 | 133800 | 2304639650 | 33600 | 33600 | 33650 | 33600 | 149 |
| 355 | 20231113 | 133700 | 2299631150 | 33600 | 33600 | 33650 | 33600 | 156 |
| 356 | 20231113 | 133600 | 2294389450 | 33600 | 33600 | 33600 | 33600 | 77 |
| 357 | 20231113 | 133500 | 2291802250 | 33650 | 33600 | 33650 | 33600 | 159 |
| 358 | 20231113 | 133400 | 2286457200 | 33650 | 33650 | 33650 | 33600 | 85 |
| 359 | 20231113 | 133300 | 2283601050 | 33600 | 33600 | 33650 | 33600 | 233 |
| 360 | 20231113 | 133200 | 2275769800 | 33600 | 33600 | 33650 | 33600 | 86 |
| 361 | 20231113 | 133100 | 2272880100 | 33600 | 33650 | 33650 | 33600 | 1792 |
| 362 | 20231113 | 133000 | 2212608800 | 33700 | 33650 | 33700 | 33650 | 182 |
| 363 | 20231113 | 132900 | 2206481500 | 33650 | 33650 | 33650 | 33650 | 98 |
| 364 | 20231113 | 132800 | 2203183800 | 33650 | 33700 | 33700 | 33650 | 142 |
| 365 | 20231113 | 132700 | 2198405450 | 33700 | 33650 | 33700 | 33650 | 113 |
| 366 | 20231113 | 132600 | 2194600750 | 33650 | 33650 | 33650 | 33650 | 12 |
| 367 | 20231113 | 132500 | 2194196950 | 33700 | 33650 | 33700 | 33650 | 238 |
| 368 | 20231113 | 132400 | 2186176450 | 33650 | 33650 | 33700 | 33650 | 87 |
| 369 | 20231113 | 132300 | 2183248850 | 33700 | 33650 | 33700 | 33650 | 13 |
| 370 | 20231113 | 132200 | 2182811100 | 33650 | 33650 | 33700 | 33650 | 85 |
| 371 | 20231113 | 132100 | 2179948350 | 33700 | 33650 | 33700 | 33650 | 133 |
| 372 | 20231113 | 132000 | 2175468400 | 33650 | 33650 | 33700 | 33650 | 72 |
| 373 | 20231113 | 131900 | 2173042450 | 33700 | 33700 | 33700 | 33650 | 7 |
| 374 | 20231113 | 131800 | 2172806700 | 33650 | 33700 | 33700 | 33650 | 243 |
| 375 | 20231113 | 131700 | 2164617850 | 33650 | 33650 | 33700 | 33650 | 151 |
| 376 | 20231113 | 131600 | 2159532100 | 33650 | 33650 | 33700 | 33650 | 7 |
| 377 | 20231113 | 131500 | 2159296450 | 33650 | 33650 | 33650 | 33650 | 7 |
| 378 | 20231113 | 131400 | 2159060900 | 33650 | 33650 | 33700 | 33650 | 83 |
| 379 | 20231113 | 131300 | 2156265300 | 33650 | 33650 | 33650 | 33650 | 7 |
| 380 | 20231113 | 131200 | 2156029750 | 33650 | 33700 | 33700 | 33650 | 67 |
| 381 | 20231113 | 131100 | 2153772850 | 33650 | 33700 | 33700 | 33650 | 76 |
| 382 | 20231113 | 131000 | 2151213150 | 33650 | 33650 | 33650 | 33650 | 6 |
| 383 | 20231113 | 130900 | 2151011250 | 33650 | 33650 | 33700 | 33650 | 98 |
| 384 | 20231113 | 130800 | 2147710300 | 33650 | 33650 | 33650 | 33650 | 60 |
| 385 | 20231113 | 130700 | 2145691300 | 33650 | 33700 | 33700 | 33650 | 360 |
| 386 | 20231113 | 130600 | 2133565050 | 33650 | 33650 | 33650 | 33650 | 6 |
| 387 | 20231113 | 130500 | 2133363150 | 33650 | 33700 | 33700 | 33650 | 8 |
| 388 | 20231113 | 130400 | 2133093700 | 33650 | 33650 | 33700 | 33650 | 470 |
| 389 | 20231113 | 130300 | 2117262050 | 33650 | 33650 | 33650 | 33650 | 3 |
| 390 | 20231113 | 130200 | 2117161100 | 33650 | 33650 | 33650 | 33650 | 1 |
| 391 | 20231113 | 130100 | 2117127450 | 33650 | 33650 | 33700 | 33650 | 77 |
| 392 | 20231113 | 130000 | 2114534250 | 33700 | 33650 | 33700 | 33650 | 8 |
| 393 | 20231113 | 125900 | 2114265000 | 33650 | 33650 | 33700 | 33650 | 220 |
| 394 | 20231113 | 125800 | 2106855000 | 33650 | 33650 | 33700 | 33650 | 1268 |
| 395 | 20231113 | 125700 | 2064143200 | 33650 | 33650 | 33700 | 33650 | 4883 |
| 396 | 20231113 | 125600 | 1899635100 | 33650 | 33650 | 33700 | 33650 | 148 |
| 397 | 20231113 | 125500 | 1894652350 | 33650 | 33650 | 33650 | 33650 | 4 |
| 398 | 20231113 | 125400 | 1894517750 | 33650 | 33700 | 33700 | 33650 | 89 |
| 399 | 20231113 | 125300 | 1891520300 | 33650 | 33650 | 33650 | 33650 | 7 |
| 400 | 20231113 | 125200 | 1891284750 | 33650 | 33650 | 33650 | 33650 | 38 |
| 401 | 20231113 | 125100 | 1890006050 | 33700 | 33650 | 33700 | 33650 | 52 |
| 402 | 20231113 | 125000 | 1888253750 | 33650 | 33650 | 33700 | 33650 | 44 |
| 403 | 20231113 | 124900 | 1886772650 | 33650 | 33650 | 33700 | 33650 | 4 |
| 404 | 20231113 | 124800 | 1886638000 | 33700 | 33650 | 33700 | 33650 | 63 |
| 405 | 20231113 | 124700 | 1884515250 | 33650 | 33650 | 33650 | 33650 | 147 |
| 406 | 20231113 | 124600 | 1879568700 | 33650 | 33650 | 33700 | 33650 | 49 |
| 407 | 20231113 | 124500 | 1877917600 | 33650 | 33650 | 33650 | 33650 | 33 |
| 408 | 20231113 | 124400 | 1876807150 | 33650 | 33650 | 33650 | 33650 | 29 |
| 409 | 20231113 | 124300 | 1875831300 | 33650 | 33650 | 33700 | 33650 | 111 |
| 410 | 20231113 | 124200 | 1872092900 | 33650 | 33650 | 33650 | 33650 | 10 |
| 411 | 20231113 | 124100 | 1871756400 | 33650 | 33650 | 33700 | 33650 | 83 |
| 412 | 20231113 | 124000 | 1868961450 | 33650 | 33650 | 33650 | 33650 | 3 |
| 413 | 20231113 | 123900 | 1868860500 | 33650 | 33650 | 33650 | 33650 | 4 |
| 414 | 20231113 | 123800 | 1868725900 | 33650 | 33650 | 33700 | 33650 | 125 |
| 415 | 20231113 | 123700 | 1864516750 | 33650 | 33650 | 33650 | 33650 | 5 |
| 416 | 20231113 | 123600 | 1864348500 | 33650 | 33700 | 33700 | 33650 | 125 |
| 417 | 20231113 | 123500 | 1860139650 | 33650 | 33650 | 33650 | 33650 | 5 |
| 418 | 20231113 | 123400 | 1859971400 | 33650 | 33650 | 33700 | 33650 | 63 |
| 419 | 20231113 | 123300 | 1857851400 | 33650 | 33650 | 33700 | 33650 | 89 |
| 420 | 20231113 | 123200 | 1854853700 | 33650 | 33650 | 33650 | 33650 | 56 |
| 421 | 20231113 | 123100 | 1852969300 | 33650 | 33650 | 33650 | 33650 | 5 |
| 422 | 20231113 | 123000 | 1852801050 | 33650 | 33650 | 33700 | 33650 | 71 |
| 423 | 20231113 | 122900 | 1850409750 | 33650 | 33650 | 33650 | 33650 | 70 |
| 424 | 20231113 | 122800 | 1848054250 | 33650 | 33700 | 33700 | 33650 | 890 |
| 425 | 20231113 | 122700 | 1818103000 | 33650 | 33650 | 33700 | 33650 | 37 |
| 426 | 20231113 | 122600 | 1816857350 | 33650 | 33650 | 33650 | 33650 | 2 |
| 427 | 20231113 | 122500 | 1816790050 | 33650 | 33650 | 33700 | 33650 | 316 |
| 428 | 20231113 | 122400 | 1806147800 | 33650 | 33650 | 33650 | 33650 | 3 |
| 429 | 20231113 | 122300 | 1806046850 | 33650 | 33700 | 33700 | 33650 | 125 |
| 430 | 20231113 | 122200 | 1801837900 | 33700 | 33650 | 33700 | 33650 | 101 |
| 431 | 20231113 | 122100 | 1798439100 | 33650 | 33700 | 33700 | 33650 | 1204 |
| 432 | 20231113 | 122000 | 1757881450 | 33700 | 33700 | 33750 | 33700 | 483 |
| 433 | 20231113 | 121900 | 1741584350 | 33700 | 33700 | 33700 | 33700 | 4 |
| 434 | 20231113 | 121800 | 1741449550 | 33700 | 33700 | 33700 | 33700 | 36 |
| 435 | 20231113 | 121700 | 1740236350 | 33750 | 33750 | 33750 | 33700 | 62 |
| 436 | 20231113 | 121600 | 1738144050 | 33750 | 33700 | 33750 | 33700 | 66 |
| 437 | 20231113 | 121500 | 1735919800 | 33700 | 33700 | 33700 | 33650 | 41 |
| 438 | 20231113 | 121400 | 1734538200 | 33700 | 33650 | 33700 | 33650 | 581 |
| 439 | 20231113 | 121300 | 1714966350 | 33700 | 33650 | 33700 | 33650 | 43 |
| 440 | 20231113 | 121200 | 1713517900 | 33650 | 33700 | 33700 | 33650 | 1249 |
| 441 | 20231113 | 121100 | 1671438900 | 33700 | 33700 | 33750 | 33700 | 191 |
| 442 | 20231113 | 121000 | 1665001450 | 33700 | 33750 | 33750 | 33700 | 208 |
| 443 | 20231113 | 120900 | 1657989650 | 33700 | 33700 | 33750 | 33700 | 139 |
| 444 | 20231113 | 120800 | 1653304850 | 33700 | 33750 | 33750 | 33700 | 20 |
| 445 | 20231113 | 120700 | 1652630700 | 33700 | 33750 | 33750 | 33700 | 577 |
| 446 | 20231113 | 120600 | 1633175450 | 33750 | 33750 | 33800 | 33750 | 48 |
| 447 | 20231113 | 120500 | 1631555400 | 33750 | 33750 | 33750 | 33750 | 636 |
| 448 | 20231113 | 120400 | 1610090400 | 33750 | 33750 | 33800 | 33750 | 80 |
| 449 | 20231113 | 120300 | 1607387950 | 33800 | 33750 | 33800 | 33750 | 54 |
| 450 | 20231113 | 120200 | 1605565400 | 33750 | 33800 | 33800 | 33750 | 172 |
| 451 | 20231113 | 120100 | 1599757400 | 33750 | 33750 | 33750 | 33750 | 21 |
| 452 | 20231113 | 120000 | 1599048650 | 33750 | 33750 | 33800 | 33750 | 147 |
| 453 | 20231113 | 115900 | 1594083450 | 33750 | 33750 | 33800 | 33750 | 78 |
| 454 | 20231113 | 115800 | 1591448500 | 33750 | 33750 | 33750 | 33750 | 72 |
| 455 | 20231113 | 115700 | 1589018500 | 33800 | 33800 | 33800 | 33800 | 58 |
| 456 | 20231113 | 115600 | 1587058100 | 33800 | 33750 | 33800 | 33750 | 116 |
| 457 | 20231113 | 115500 | 1583142900 | 33750 | 33700 | 33750 | 33700 | 122 |
| 458 | 20231113 | 115400 | 1579026950 | 33750 | 33750 | 33950 | 33700 | 1915 |
| 459 | 20231113 | 115300 | 1514227250 | 33750 | 33750 | 33750 | 33750 | 9 |
| 460 | 20231113 | 115200 | 1513923500 | 33750 | 33750 | 33750 | 33750 | 86 |
| 461 | 20231113 | 115100 | 1511021000 | 33800 | 33750 | 33800 | 33750 | 62 |
| 462 | 20231113 | 115000 | 1508925650 | 33750 | 33750 | 33800 | 33750 | 20 |
| 463 | 20231113 | 114900 | 1508250450 | 33750 | 33800 | 33850 | 33750 | 122 |
| 464 | 20231113 | 114800 | 1504127750 | 33800 | 33800 | 33800 | 33800 | 16 |
| 465 | 20231113 | 114700 | 1503586950 | 33800 | 33800 | 33800 | 33800 | 32 |
| 466 | 20231113 | 114600 | 1502505350 | 33800 | 33800 | 33800 | 33750 | 26 |
| 467 | 20231113 | 114500 | 1501627750 | 33800 | 33800 | 33800 | 33800 | 40 |
| 468 | 20231113 | 114400 | 1500275750 | 33800 | 33800 | 33850 | 33800 | 10 |
| 469 | 20231113 | 114300 | 1499937650 | 33750 | 33750 | 33750 | 33750 | 54 |
| 470 | 20231113 | 114200 | 1498115150 | 33750 | 33800 | 33800 | 33750 | 157 |
| 471 | 20231113 | 114100 | 1492814350 | 33800 | 33800 | 33850 | 33800 | 83 |
| 472 | 20231113 | 114000 | 1490006450 | 33800 | 33750 | 33800 | 33750 | 59 |
| 473 | 20231113 | 113900 | 1488012300 | 33750 | 33800 | 33800 | 33750 | 83 |
| 474 | 20231113 | 113800 | 1485206950 | 33750 | 33750 | 33750 | 33750 | 62 |
| 475 | 20231113 | 113700 | 1483114450 | 33750 | 33750 | 33750 | 33750 | 4 |
| 476 | 20231113 | 113600 | 1482979450 | 33750 | 33750 | 33850 | 33700 | 1578 |
| 477 | 20231113 | 113500 | 1429720300 | 33750 | 33800 | 33800 | 33750 | 409 |
| 478 | 20231113 | 113400 | 1415902400 | 33800 | 33800 | 33800 | 33800 | 48 |
| 479 | 20231113 | 113300 | 1414280000 | 33800 | 33800 | 33850 | 33800 | 77 |
| 480 | 20231113 | 113200 | 1411674800 | 33800 | 33800 | 33800 | 33800 | 27 |
| 481 | 20231113 | 113100 | 1410762200 | 33800 | 33850 | 33900 | 33800 | 119 |
| 482 | 20231113 | 113000 | 1406733500 | 33850 | 33850 | 33850 | 33850 | 7 |
| 483 | 20231113 | 112900 | 1406496550 | 33850 | 33850 | 33850 | 33850 | 173 |
| 484 | 20231113 | 112800 | 1400640500 | 33800 | 33800 | 33850 | 33800 | 73 |
| 485 | 20231113 | 112700 | 1398170700 | 33800 | 33800 | 33800 | 33800 | 111 |
| 486 | 20231113 | 112600 | 1394418900 | 33800 | 33800 | 33850 | 33800 | 73 |
| 487 | 20231113 | 112500 | 1391948100 | 33850 | 33800 | 33850 | 33800 | 35 |
| 488 | 20231113 | 112400 | 1390764600 | 33850 | 33800 | 33850 | 33800 | 47 |
| 489 | 20231113 | 112300 | 1389175450 | 33800 | 33800 | 33850 | 33800 | 83 |
| 490 | 20231113 | 112200 | 1386366650 | 33800 | 33850 | 33900 | 33800 | 383 |
| 491 | 20231113 | 112100 | 1373400050 | 33800 | 33850 | 33850 | 33800 | 218 |
| 492 | 20231113 | 112000 | 1366024050 | 33800 | 33850 | 33900 | 33750 | 917 |
| 493 | 20231113 | 111900 | 1334999000 | 33850 | 33850 | 33900 | 33850 | 33 |
| 494 | 20231113 | 111800 | 1333881900 | 33850 | 33850 | 33900 | 33850 | 141 |
| 495 | 20231113 | 111700 | 1329105700 | 33850 | 33900 | 33900 | 33850 | 217 |
| 496 | 20231113 | 111600 | 1321749650 | 33850 | 33850 | 33950 | 33800 | 138 |
| 497 | 20231113 | 111500 | 1317078650 | 33800 | 33850 | 33900 | 33800 | 222 |
| 498 | 20231113 | 111400 | 1309560300 | 33850 | 33900 | 33900 | 33850 | 562 |
| 499 | 20231113 | 111300 | 1290511750 | 33850 | 33850 | 33850 | 33850 | 10 |
| 500 | 20231113 | 111200 | 1290173250 | 33800 | 33850 | 33900 | 33750 | 734 |
| 501 | 20231113 | 111100 | 1265357950 | 33800 | 33900 | 33950 | 33750 | 511 |
| 502 | 20231113 | 111000 | 1248067750 | 33900 | 33850 | 33900 | 33800 | 700 |
| 503 | 20231113 | 110900 | 1224379450 | 33900 | 33850 | 33900 | 33850 | 172 |
| 504 | 20231113 | 110800 | 1218548700 | 33900 | 33900 | 33950 | 33850 | 176 |
| 505 | 20231113 | 110700 | 1212586000 | 33900 | 33900 | 33900 | 33850 | 71 |
| 506 | 20231113 | 110600 | 1210180750 | 33850 | 33900 | 33900 | 33800 | 583 |
| 507 | 20231113 | 110500 | 1190448200 | 33900 | 33900 | 34000 | 33850 | 2760 |
| 508 | 20231113 | 110400 | 1096783750 | 33900 | 33900 | 33900 | 33850 | 469 |
| 509 | 20231113 | 110300 | 1080887850 | 33850 | 33850 | 33900 | 33800 | 1114 |
| 510 | 20231113 | 110200 | 1043152900 | 33850 | 33850 | 33900 | 33850 | 160 |
| 511 | 20231113 | 110100 | 1037734500 | 33850 | 33850 | 33900 | 33850 | 54 |
| 512 | 20231113 | 110000 | 1035906100 | 33850 | 33850 | 33900 | 33850 | 87 |
| 513 | 20231113 | 105900 | 1032958650 | 33850 | 33850 | 33850 | 33850 | 881 |
| 514 | 20231113 | 105800 | 1003136800 | 33800 | 33800 | 33800 | 33800 | 33 |
| 515 | 20231113 | 105700 | 1002021400 | 33800 | 33900 | 33900 | 33800 | 139 |
| 516 | 20231113 | 105600 | 997318750 | 33800 | 33850 | 33850 | 33800 | 69 |
| 517 | 20231113 | 105500 | 994983200 | 33850 | 33850 | 33850 | 33850 | 33 |
| 518 | 20231113 | 105400 | 993866150 | 33800 | 33800 | 33800 | 33800 | 34 |
| 519 | 20231113 | 105300 | 992716950 | 33750 | 33850 | 33850 | 33750 | 736 |
| 520 | 20231113 | 105200 | 967816200 | 33850 | 33850 | 33850 | 33850 | 20 |
| 521 | 20231113 | 105100 | 967139200 | 33850 | 33850 | 33900 | 33850 | 47 |
| 522 | 20231113 | 105000 | 965548150 | 33800 | 33850 | 33850 | 33800 | 484 |
| 523 | 20231113 | 104900 | 949170900 | 33850 | 33850 | 33850 | 33850 | 64 |
| 524 | 20231113 | 104800 | 947004500 | 33850 | 33850 | 33900 | 33850 | 4 |
| 525 | 20231113 | 104700 | 946869000 | 33850 | 33750 | 33850 | 33700 | 868 |
| 526 | 20231113 | 104600 | 917535000 | 33700 | 33800 | 33800 | 33700 | 1420 |
| 527 | 20231113 | 104500 | 869624750 | 33800 | 33800 | 33800 | 33750 | 721 |
| 528 | 20231113 | 104400 | 845264100 | 33800 | 33800 | 33850 | 33800 | 87 |
| 529 | 20231113 | 104300 | 842320550 | 33800 | 33800 | 33800 | 33800 | 248 |
| 530 | 20231113 | 104200 | 833938150 | 33800 | 33800 | 33800 | 33750 | 168 |
| 531 | 20231113 | 104100 | 828263450 | 33750 | 33800 | 33900 | 33750 | 1307 |
| 532 | 20231113 | 104000 | 784079600 | 33800 | 33800 | 33850 | 33800 | 1473 |
| 533 | 20231113 | 103900 | 734244650 | 33850 | 33850 | 33850 | 33850 | 414 |
| 534 | 20231113 | 103800 | 720230750 | 33900 | 33900 | 33900 | 33900 | 10 |
| 535 | 20231113 | 103700 | 719891750 | 33850 | 33850 | 33850 | 33850 | 30 |
| 536 | 20231113 | 103600 | 718876250 | 33850 | 33900 | 33900 | 33850 | 219 |
| 537 | 20231113 | 103500 | 711455450 | 33850 | 33900 | 33900 | 33850 | 51 |
| 538 | 20231113 | 103400 | 709727950 | 33900 | 33900 | 33900 | 33900 | 289 |
| 539 | 20231113 | 103300 | 699930850 | 33900 | 33900 | 33900 | 33900 | 6 |
| 540 | 20231113 | 103200 | 699727450 | 33900 | 33900 | 33900 | 33900 | 44 |
| 541 | 20231113 | 103100 | 698235850 | 33850 | 33900 | 33900 | 33850 | 1077 |
| 542 | 20231113 | 103000 | 661764200 | 33850 | 33900 | 33900 | 33850 | 102 |
| 543 | 20231113 | 102900 | 658307950 | 33850 | 33950 | 33950 | 33850 | 214 |
| 544 | 20231113 | 102800 | 651055300 | 33950 | 33900 | 33950 | 33850 | 2497 |
| 545 | 20231113 | 102700 | 566318550 | 33900 | 33900 | 33900 | 33900 | 40 |
| 546 | 20231113 | 102600 | 564962550 | 33900 | 33900 | 33900 | 33900 | 0 |
| 547 | 20231113 | 102500 | 564962550 | 33900 | 33900 | 33900 | 33900 | 30 |
| 548 | 20231113 | 102400 | 563945550 | 33900 | 33950 | 33950 | 33850 | 2336 |
| 549 | 20231113 | 102300 | 484775950 | 33950 | 33950 | 33950 | 33950 | 67 |
| 550 | 20231113 | 102200 | 482501300 | 34000 | 34000 | 34000 | 34000 | 1 |
| 551 | 20231113 | 102100 | 482467300 | 33950 | 33950 | 33950 | 33950 | 72 |
| 552 | 20231113 | 102000 | 480022900 | 33950 | 33950 | 33950 | 33950 | 77 |
| 553 | 20231113 | 101900 | 477408750 | 33900 | 33950 | 33950 | 33900 | 354 |
| 554 | 20231113 | 101800 | 465392900 | 33900 | 33950 | 33950 | 33900 | 35 |
| 555 | 20231113 | 101700 | 464206350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 556 | 20231113 | 101600 | 464206350 | 33900 | 33900 | 33900 | 33900 | 11 |
| 557 | 20231113 | 101500 | 463833450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 558 | 20231113 | 101400 | 463833450 | 33950 | 33900 | 33950 | 33900 | 139 |
| 559 | 20231113 | 101300 | 459121300 | 33950 | 34000 | 34000 | 33950 | 537 |
| 560 | 20231113 | 101200 | 440885100 | 34000 | 34000 | 34000 | 34000 | 52 |
| 561 | 20231113 | 101100 | 439117100 | 34000 | 34000 | 34000 | 34000 | 3 |
| 562 | 20231113 | 101000 | 439015100 | 33950 | 34000 | 34000 | 33950 | 540 |
| 563 | 20231113 | 100900 | 420662050 | 33950 | 33950 | 33950 | 33950 | 18 |
| 564 | 20231113 | 100800 | 420050950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 565 | 20231113 | 100700 | 420050950 | 33950 | 33950 | 33950 | 33950 | 85 |
| 566 | 20231113 | 100600 | 417165200 | 33950 | 33950 | 33950 | 33950 | 69 |
| 567 | 20231113 | 100500 | 414822650 | 33950 | 33950 | 33950 | 33950 | 18 |
| 568 | 20231113 | 100400 | 414211550 | 33950 | 33950 | 33950 | 33950 | 76 |
| 569 | 20231113 | 100300 | 411631350 | 33950 | 33950 | 33950 | 33950 | 54 |
| 570 | 20231113 | 100200 | 409798050 | 33950 | 33950 | 33950 | 33950 | 45 |
| 571 | 20231113 | 100100 | 408270300 | 34000 | 33950 | 34000 | 33950 | 132 |
| 572 | 20231113 | 100000 | 403783900 | 34000 | 34000 | 34000 | 34000 | 12 |
| 573 | 20231113 | 095900 | 403375900 | 33950 | 33950 | 33950 | 33950 | 81 |
| 574 | 20231113 | 095800 | 400625950 | 33950 | 33950 | 33950 | 33950 | 74 |
| 575 | 20231113 | 095700 | 398113650 | 33950 | 33950 | 33950 | 33950 | 18 |
| 576 | 20231113 | 095600 | 397502550 | 33950 | 33950 | 34050 | 33950 | 197 |
| 577 | 20231113 | 095500 | 390806800 | 33950 | 33950 | 34000 | 33950 | 210 |
| 578 | 20231113 | 095400 | 383670300 | 33950 | 34000 | 34000 | 33950 | 184 |
| 579 | 20231113 | 095300 | 377418450 | 33950 | 33950 | 34000 | 33950 | 157 |
| 580 | 20231113 | 095200 | 372083300 | 33950 | 33950 | 33950 | 33950 | 72 |
| 581 | 20231113 | 095100 | 369638900 | 33950 | 33950 | 33950 | 33950 | 137 |
| 582 | 20231113 | 095000 | 364987750 | 33950 | 34000 | 34000 | 33950 | 22 |
| 583 | 20231113 | 094900 | 364240350 | 33950 | 33950 | 33950 | 33950 | 82 |
| 584 | 20231113 | 094800 | 361456450 | 33950 | 33950 | 33950 | 33950 | 140 |
| 585 | 20231113 | 094700 | 356703450 | 33950 | 34000 | 34000 | 33950 | 137 |
| 586 | 20231113 | 094600 | 352046350 | 33950 | 33950 | 33950 | 33950 | 17 |
| 587 | 20231113 | 094500 | 351469200 | 33950 | 33950 | 33950 | 33950 | 92 |
| 588 | 20231113 | 094400 | 348345800 | 33950 | 34000 | 34000 | 33950 | 214 |
| 589 | 20231113 | 094300 | 341079150 | 33950 | 34000 | 34000 | 33950 | 268 |
| 590 | 20231113 | 094200 | 331971200 | 34000 | 34000 | 34000 | 34000 | 1 |
| 591 | 20231113 | 094100 | 331937200 | 34050 | 33950 | 34050 | 33950 | 134 |
| 592 | 20231113 | 094000 | 327381200 | 33950 | 34000 | 34000 | 33950 | 82 |
| 593 | 20231113 | 093900 | 324596150 | 34000 | 34000 | 34000 | 34000 | 282 |
| 594 | 20231113 | 093800 | 315008150 | 33950 | 33950 | 34000 | 33900 | 194 |
| 595 | 20231113 | 093700 | 308422400 | 33950 | 33950 | 33950 | 33950 | 12 |
| 596 | 20231113 | 093600 | 308015000 | 34000 | 33950 | 34000 | 33950 | 30 |
| 597 | 20231113 | 093500 | 306996400 | 33950 | 34000 | 34050 | 33950 | 87 |
| 598 | 20231113 | 093400 | 304041500 | 34000 | 34050 | 34050 | 34000 | 51 |
| 599 | 20231113 | 093300 | 302307450 | 34100 | 34100 | 34100 | 34100 | 3 |
| 600 | 20231113 | 093200 | 302205150 | 34100 | 34050 | 34100 | 33950 | 79 |
| 601 | 20231113 | 093100 | 299521400 | 34050 | 33950 | 34050 | 33950 | 343 |
| 602 | 20231113 | 093000 | 287861050 | 33950 | 34000 | 34000 | 33950 | 26 |
| 603 | 20231113 | 092900 | 286977950 | 33950 | 33950 | 33950 | 33950 | 42 |
| 604 | 20231113 | 092800 | 285552050 | 33950 | 33900 | 33950 | 33900 | 215 |
| 605 | 20231113 | 092700 | 278255400 | 33900 | 33950 | 33950 | 33900 | 593 |
| 606 | 20231113 | 092600 | 258126600 | 33950 | 33950 | 33950 | 33950 | 575 |
| 607 | 20231113 | 092500 | 238605350 | 33950 | 33900 | 33950 | 33900 | 236 |
| 608 | 20231113 | 092400 | 230593850 | 33900 | 33900 | 33900 | 33900 | 164 |
| 609 | 20231113 | 092300 | 225034250 | 33900 | 33900 | 33900 | 33900 | 1 |
| 610 | 20231113 | 092200 | 225000350 | 33900 | 33950 | 33950 | 33900 | 632 |
| 611 | 20231113 | 092100 | 203552250 | 33950 | 33950 | 33950 | 33950 | 1 |
| 612 | 20231113 | 092000 | 203518300 | 33950 | 34000 | 34000 | 33950 | 69 |
| 613 | 20231113 | 091900 | 201175050 | 34000 | 34000 | 34000 | 33900 | 652 |
| 614 | 20231113 | 091800 | 179039200 | 34000 | 33950 | 34000 | 33900 | 738 |
| 615 | 20231113 | 091700 | 153989350 | 33950 | 33950 | 34000 | 33950 | 140 |
| 616 | 20231113 | 091600 | 149234950 | 33950 | 34000 | 34050 | 33950 | 483 |
| 617 | 20231113 | 091500 | 132818000 | 34000 | 34050 | 34100 | 33950 | 71 |
| 618 | 20231113 | 091400 | 130400550 | 33950 | 33950 | 33950 | 33950 | 4 |
| 619 | 20231113 | 091300 | 130264750 | 33950 | 33950 | 34000 | 33950 | 164 |
| 620 | 20231113 | 091200 | 124693950 | 33950 | 33950 | 34100 | 33950 | 97 |
| 621 | 20231113 | 091100 | 121393250 | 33950 | 34050 | 34100 | 33950 | 467 |
| 622 | 20231113 | 091000 | 105501800 | 34000 | 34150 | 34150 | 34000 | 61 |
| 623 | 20231113 | 090900 | 103427200 | 34000 | 34000 | 34150 | 34000 | 489 |
| 624 | 20231113 | 090800 | 86757150 | 34000 | 34000 | 34000 | 34000 | 321 |
| 625 | 20231113 | 090700 | 75843150 | 34000 | 34050 | 34150 | 34000 | 242 |
| 626 | 20231113 | 090600 | 67602850 | 34100 | 34050 | 34150 | 34050 | 176 |
| 627 | 20231113 | 090500 | 61603600 | 34100 | 34200 | 34200 | 34050 | 166 |
| 628 | 20231113 | 090400 | 55946500 | 34200 | 34050 | 34200 | 34050 | 130 |
| 629 | 20231113 | 090300 | 51511900 | 34000 | 34050 | 34050 | 34000 | 37 |
| 630 | 20231113 | 090200 | 50253100 | 34100 | 34200 | 34200 | 34000 | 725 |
| 631 | 20231113 | 090100 | 25537150 | 34200 | 34200 | 34200 | 34200 | 33 |
| 632 | 20231113 | 090000 | 24408550 | 34150 | 34150 | 34200 | 34100 | 665 |