31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 3 | 20231113 | 184000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20231113 | 183900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20231113 | 183800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20231113 | 183700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20231113 | 183600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20231113 | 183500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20231113 | 183400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20231113 | 183300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20231113 | 183200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20231113 | 183100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20231113 | 183000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20231113 | 182900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20231113 | 182800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20231113 | 182700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20231113 | 182600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20231113 | 182500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20231113 | 182400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20231113 | 182300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20231113 | 182200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20231113 | 182100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20231113 | 182000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20231113 | 181900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20231113 | 181800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20231113 | 181700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20231113 | 181600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20231113 | 181500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20231113 | 181400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20231113 | 181300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20231113 | 181200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20231113 | 181100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 33 | 20231113 | 181000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20231113 | 180900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20231113 | 180800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20231113 | 180700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20231113 | 180600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20231113 | 180500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20231113 | 180400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20231113 | 180300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20231113 | 180200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20231113 | 180100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20231113 | 180000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20231113 | 175900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20231113 | 175800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20231113 | 175700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20231113 | 175600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20231113 | 175500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20231113 | 175400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20231113 | 175300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20231113 | 175200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20231113 | 175100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20231113 | 175000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20231113 | 174900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20231113 | 174800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20231113 | 174700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20231113 | 174600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20231113 | 174500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20231113 | 174400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20231113 | 174300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20231113 | 174200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20231113 | 174100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 63 | 20231113 | 174000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20231113 | 173900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20231113 | 173800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20231113 | 173700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20231113 | 173600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20231113 | 173500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20231113 | 173400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20231113 | 173300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20231113 | 173200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20231113 | 173100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20231113 | 173000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20231113 | 172900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20231113 | 172800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20231113 | 172700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20231113 | 172600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20231113 | 172500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20231113 | 172400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20231113 | 172300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20231113 | 172200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20231113 | 172100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20231113 | 172000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20231113 | 171900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20231113 | 171800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20231113 | 171700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20231113 | 171600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20231113 | 171500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20231113 | 171400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20231113 | 171300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20231113 | 171200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20231113 | 171100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 93 | 20231113 | 171000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20231113 | 170900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20231113 | 170800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20231113 | 170700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20231113 | 170600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20231113 | 170500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20231113 | 170400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20231113 | 170300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20231113 | 170200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20231113 | 170100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20231113 | 170000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20231113 | 165900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20231113 | 165800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20231113 | 165700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20231113 | 165600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20231113 | 165500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20231113 | 165400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20231113 | 165300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20231113 | 165200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20231113 | 165100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20231113 | 165000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20231113 | 164900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20231113 | 164800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20231113 | 164700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20231113 | 164600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20231113 | 164500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20231113 | 164400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20231113 | 164300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20231113 | 164200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20231113 | 164100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 123 | 20231113 | 164000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20231113 | 163900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20231113 | 163800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20231113 | 163700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20231113 | 163600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20231113 | 163500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20231113 | 163400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20231113 | 163300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20231113 | 163200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20231113 | 163100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20231113 | 163000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20231113 | 162900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20231113 | 162800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20231113 | 162700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20231113 | 162600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20231113 | 162500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20231113 | 162400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20231113 | 162300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20231113 | 162200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20231113 | 162100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20231113 | 162000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20231113 | 161900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20231113 | 161800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20231113 | 161700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20231113 | 161600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20231113 | 161500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20231113 | 161400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20231113 | 161300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20231113 | 161200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20231113 | 161100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 153 | 20231113 | 161000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20231113 | 160900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20231113 | 160800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20231113 | 160700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20231113 | 160600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20231113 | 160500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20231113 | 160400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20231113 | 160300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20231113 | 160200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20231113 | 160100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20231113 | 160000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20231113 | 155900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20231113 | 155800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20231113 | 155700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20231113 | 155600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20231113 | 155500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20231113 | 155400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20231113 | 155300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20231113 | 155200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20231113 | 155100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20231113 | 155000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20231113 | 154900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20231113 | 154800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20231113 | 154700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20231113 | 154600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20231113 | 154500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20231113 | 154400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20231113 | 154300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20231113 | 154200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20231113 | 154100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 183 | 20231113 | 154000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20231113 | 153900 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20231113 | 153800 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20231113 | 153700 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20231113 | 153600 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20231113 | 153500 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20231113 | 153400 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20231113 | 153300 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20231113 | 153200 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20231113 | 153100 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20231113 | 153000 | 7453441200 | 33750 | 33750 | 33750 | 33750 | 14494 |
| 194 | 20231113 | 152900 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20231113 | 152800 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20231113 | 152700 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20231113 | 152600 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20231113 | 152500 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20231113 | 152400 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20231113 | 152300 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20231113 | 152200 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20231113 | 152100 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20231113 | 152000 | 6964268700 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20231113 | 151900 | 6964268700 | 33800 | 33800 | 33800 | 33750 | 346 |
| 205 | 20231113 | 151800 | 6952578050 | 33750 | 33750 | 33800 | 33750 | 462 |
| 206 | 20231113 | 151700 | 6936979450 | 33750 | 33700 | 33800 | 33700 | 885 |
| 207 | 20231113 | 151600 | 6907069150 | 33800 | 33700 | 33800 | 33700 | 423 |
| 208 | 20231113 | 151500 | 6892786900 | 33700 | 33750 | 33800 | 33700 | 603 |
| 209 | 20231113 | 151400 | 6872425950 | 33800 | 33750 | 33800 | 33750 | 253 |
| 210 | 20231113 | 151300 | 6863880450 | 33800 | 33800 | 33850 | 33750 | 477 |
| 211 | 20231113 | 151200 | 6847752400 | 33800 | 33750 | 33900 | 33750 | 425 |
| 212 | 20231113 | 151100 | 6833374200 | 33750 | 33800 | 33900 | 33750 | 1189 |
| 213 | 20231113 | 151000 | 6793167250 | 33850 | 33800 | 33850 | 33800 | 303 |
| 214 | 20231113 | 150900 | 6782916050 | 33800 | 33800 | 33850 | 33800 | 367 |
| 215 | 20231113 | 150800 | 6770503450 | 33850 | 33750 | 33850 | 33750 | 1064 |
| 216 | 20231113 | 150700 | 6734546700 | 33750 | 33800 | 33800 | 33750 | 364 |
| 217 | 20231113 | 150600 | 6722253300 | 33800 | 33800 | 33850 | 33750 | 436 |
| 218 | 20231113 | 150500 | 6707513750 | 33800 | 33800 | 33850 | 33800 | 788 |
| 219 | 20231113 | 150400 | 6680871250 | 33850 | 33800 | 33850 | 33800 | 589 |
| 220 | 20231113 | 150300 | 6660953350 | 33850 | 33800 | 33850 | 33800 | 580 |
| 221 | 20231113 | 150200 | 6641342350 | 33850 | 33800 | 33850 | 33800 | 438 |
| 222 | 20231113 | 150100 | 6626527150 | 33800 | 33800 | 33850 | 33800 | 533 |
| 223 | 20231113 | 150000 | 6608505150 | 33850 | 33800 | 33850 | 33800 | 377 |
| 224 | 20231113 | 145900 | 6595750550 | 33800 | 33800 | 33850 | 33800 | 504 |
| 225 | 20231113 | 145800 | 6578694350 | 33850 | 33800 | 33850 | 33800 | 389 |
| 226 | 20231113 | 145700 | 6565534200 | 33800 | 33800 | 33850 | 33800 | 308 |
| 227 | 20231113 | 145600 | 6555116850 | 33800 | 33850 | 33900 | 33800 | 710 |
| 228 | 20231113 | 145500 | 6531078850 | 33850 | 33850 | 33900 | 33800 | 821 |
| 229 | 20231113 | 145400 | 6503282300 | 33900 | 33850 | 33900 | 33850 | 1258 |
| 230 | 20231113 | 145300 | 6460686200 | 33850 | 33850 | 33900 | 33850 | 477 |
| 231 | 20231113 | 145200 | 6444525950 | 33850 | 33850 | 33900 | 33850 | 422 |
| 232 | 20231113 | 145100 | 6430228600 | 33850 | 33850 | 33900 | 33850 | 389 |
| 233 | 20231113 | 145000 | 6417054250 | 33900 | 33850 | 33900 | 33850 | 380 |
| 234 | 20231113 | 144900 | 6404181500 | 33850 | 33850 | 33900 | 33850 | 353 |
| 235 | 20231113 | 144800 | 6392225900 | 33900 | 33850 | 33900 | 33850 | 312 |
| 236 | 20231113 | 144700 | 6381656300 | 33900 | 33850 | 33900 | 33850 | 877 |
| 237 | 20231113 | 144600 | 6351963350 | 33850 | 33850 | 33900 | 33850 | 1036 |
| 238 | 20231113 | 144500 | 6316878650 | 33850 | 33850 | 33900 | 33850 | 1374 |
| 239 | 20231113 | 144400 | 6270349550 | 33850 | 33850 | 33900 | 33850 | 449 |
| 240 | 20231113 | 144300 | 6255138550 | 33850 | 33850 | 33900 | 33850 | 378 |
| 241 | 20231113 | 144200 | 6242331100 | 33850 | 33900 | 33900 | 33850 | 463 |
| 242 | 20231113 | 144100 | 6226641200 | 33850 | 33900 | 33900 | 33850 | 462 |
| 243 | 20231113 | 144000 | 6210985700 | 33850 | 33850 | 33900 | 33850 | 273 |
| 244 | 20231113 | 143900 | 6201736300 | 33850 | 33900 | 33900 | 33850 | 441 |
| 245 | 20231113 | 143800 | 6186792800 | 33900 | 33900 | 33900 | 33850 | 689 |
| 246 | 20231113 | 143700 | 6163448550 | 33900 | 33950 | 33950 | 33900 | 692 |
| 247 | 20231113 | 143600 | 6139970950 | 33950 | 33900 | 33950 | 33900 | 174 |
| 248 | 20231113 | 143500 | 6134066900 | 33950 | 33900 | 33950 | 33900 | 411 |
| 249 | 20231113 | 143400 | 6120116900 | 33950 | 33900 | 33950 | 33900 | 564 |
| 250 | 20231113 | 143300 | 6100976650 | 33950 | 33900 | 33950 | 33900 | 156 |
| 251 | 20231113 | 143200 | 6095683850 | 33900 | 33900 | 33950 | 33900 | 384 |
| 252 | 20231113 | 143100 | 6082649500 | 33900 | 33900 | 33950 | 33900 | 115 |
| 253 | 20231113 | 143000 | 6078747400 | 33900 | 33900 | 33950 | 33900 | 365 |
| 254 | 20231113 | 142900 | 6066368350 | 33950 | 33950 | 33950 | 33900 | 319 |
| 255 | 20231113 | 142800 | 6055547550 | 33900 | 33900 | 33950 | 33900 | 377 |
| 256 | 20231113 | 142700 | 6042760250 | 33900 | 33900 | 33950 | 33900 | 259 |
| 257 | 20231113 | 142600 | 6033969650 | 33900 | 33900 | 33950 | 33900 | 503 |
| 258 | 20231113 | 142500 | 6016905800 | 33900 | 33950 | 33950 | 33900 | 492 |
| 259 | 20231113 | 142400 | 6000208450 | 33950 | 33900 | 34000 | 33900 | 912 |
| 260 | 20231113 | 142300 | 5969249450 | 33900 | 33900 | 33950 | 33900 | 280 |
| 261 | 20231113 | 142200 | 5959746150 | 33950 | 33900 | 33950 | 33900 | 304 |
| 262 | 20231113 | 142100 | 5949431950 | 33900 | 33850 | 33900 | 33850 | 1496 |
| 263 | 20231113 | 142000 | 5898719250 | 33850 | 33850 | 33900 | 33850 | 270 |
| 264 | 20231113 | 141900 | 5889569650 | 33850 | 33900 | 33950 | 33850 | 793 |
| 265 | 20231113 | 141800 | 5862687750 | 33950 | 33700 | 33950 | 33700 | 11327 |
| 266 | 20231113 | 141700 | 5480060350 | 33750 | 33700 | 33750 | 33700 | 117 |
| 267 | 20231113 | 141600 | 5476113100 | 33700 | 33700 | 33750 | 33700 | 448 |
| 268 | 20231113 | 141500 | 5460997700 | 33700 | 33650 | 33750 | 33650 | 4111 |
| 269 | 20231113 | 141400 | 5322454750 | 33650 | 33650 | 33700 | 33650 | 447 |
| 270 | 20231113 | 141300 | 5307393850 | 33650 | 33650 | 33700 | 33650 | 283 |
| 271 | 20231113 | 141200 | 5297859300 | 33700 | 33650 | 33700 | 33650 | 246 |
| 272 | 20231113 | 141100 | 5289571650 | 33650 | 33650 | 33700 | 33650 | 371 |
| 273 | 20231113 | 141000 | 5277071250 | 33650 | 33650 | 33700 | 33650 | 108 |
| 274 | 20231113 | 140900 | 5273435000 | 33700 | 33700 | 33750 | 33650 | 2182 |
| 275 | 20231113 | 140800 | 5199888750 | 33750 | 33700 | 33750 | 33700 | 144 |
| 276 | 20231113 | 140700 | 5195032300 | 33750 | 33700 | 33750 | 33700 | 225 |
| 277 | 20231113 | 140600 | 5187439750 | 33700 | 33700 | 33750 | 33700 | 344 |
| 278 | 20231113 | 140500 | 5175835100 | 33700 | 33700 | 33750 | 33700 | 76 |
| 279 | 20231113 | 140400 | 5173271000 | 33750 | 33700 | 33750 | 33700 | 176 |
| 280 | 20231113 | 140300 | 5167334450 | 33700 | 33700 | 33750 | 33700 | 105 |
| 281 | 20231113 | 140200 | 5163792300 | 33700 | 33750 | 33750 | 33700 | 180 |
| 282 | 20231113 | 140100 | 5157719050 | 33700 | 33750 | 33750 | 33700 | 147 |
| 283 | 20231113 | 140000 | 5152761350 | 33700 | 33750 | 33750 | 33700 | 159 |
| 284 | 20231113 | 135900 | 5147396700 | 33700 | 33750 | 33750 | 33700 | 459 |
| 285 | 20231113 | 135800 | 5131913500 | 33700 | 33600 | 33750 | 33600 | 5308 |
| 286 | 20231113 | 135700 | 4953237550 | 33650 | 33600 | 33650 | 33600 | 285 |
| 287 | 20231113 | 135600 | 4943653600 | 33650 | 33600 | 33650 | 33600 | 165 |
| 288 | 20231113 | 135500 | 4938106700 | 33600 | 33650 | 33650 | 33600 | 213 |
| 289 | 20231113 | 135400 | 4930944450 | 33650 | 33650 | 33650 | 33600 | 622 |
| 290 | 20231113 | 135300 | 4910040050 | 33650 | 33650 | 33650 | 33600 | 419 |
| 291 | 20231113 | 135200 | 4895955050 | 33650 | 33600 | 33650 | 33600 | 123 |
| 292 | 20231113 | 135100 | 4891818450 | 33650 | 33600 | 33650 | 33600 | 341 |
| 293 | 20231113 | 135000 | 4880357550 | 33600 | 33600 | 33650 | 33600 | 168 |
| 294 | 20231113 | 134900 | 4874706900 | 33600 | 33600 | 33650 | 33600 | 427 |
| 295 | 20231113 | 134800 | 4860344400 | 33600 | 33600 | 33650 | 33600 | 319 |
| 296 | 20231113 | 134700 | 4849611700 | 33600 | 33600 | 33650 | 33600 | 257 |
| 297 | 20231113 | 134600 | 4840970150 | 33650 | 33600 | 33650 | 33600 | 185 |
| 298 | 20231113 | 134500 | 4834749250 | 33650 | 33600 | 33650 | 33600 | 444 |
| 299 | 20231113 | 134400 | 4819826350 | 33650 | 33650 | 33700 | 33600 | 1056 |
| 300 | 20231113 | 134300 | 4784296250 | 33650 | 33700 | 33700 | 33600 | 950 |
| 301 | 20231113 | 134200 | 4752330850 | 33700 | 33650 | 33700 | 33600 | 1551 |
| 302 | 20231113 | 134100 | 4700133150 | 33600 | 33650 | 33700 | 33600 | 1203 |
| 303 | 20231113 | 134000 | 4659654500 | 33650 | 33700 | 33750 | 33650 | 1753 |
| 304 | 20231113 | 133900 | 4600581350 | 33700 | 33700 | 33750 | 33700 | 350 |
| 305 | 20231113 | 133800 | 4588779500 | 33700 | 33750 | 33750 | 33700 | 190 |
| 306 | 20231113 | 133700 | 4582371650 | 33750 | 33700 | 33750 | 33700 | 275 |
| 307 | 20231113 | 133600 | 4573100750 | 33750 | 33750 | 33750 | 33700 | 660 |
| 308 | 20231113 | 133500 | 4550851300 | 33700 | 33700 | 33750 | 33700 | 99 |
| 309 | 20231113 | 133400 | 4547513250 | 33750 | 33700 | 33750 | 33700 | 1277 |
| 310 | 20231113 | 133300 | 4504415000 | 33750 | 33750 | 33800 | 33750 | 823 |
| 311 | 20231113 | 133200 | 4476634950 | 33750 | 33750 | 33800 | 33750 | 188 |
| 312 | 20231113 | 133100 | 4470285750 | 33750 | 33800 | 33800 | 33750 | 115 |
| 313 | 20231113 | 133000 | 4466400800 | 33750 | 33750 | 33800 | 33750 | 205 |
| 314 | 20231113 | 132900 | 4459477150 | 33750 | 33750 | 33800 | 33750 | 63 |
| 315 | 20231113 | 132800 | 4457348650 | 33750 | 33750 | 33800 | 33750 | 172 |
| 316 | 20231113 | 132700 | 4451537900 | 33750 | 33750 | 33800 | 33750 | 99 |
| 317 | 20231113 | 132600 | 4448192650 | 33750 | 33750 | 33800 | 33750 | 195 |
| 318 | 20231113 | 132500 | 4441608050 | 33750 | 33750 | 33800 | 33750 | 454 |
| 319 | 20231113 | 132400 | 4426278700 | 33800 | 33800 | 33850 | 33750 | 118 |
| 320 | 20231113 | 132300 | 4422289850 | 33850 | 33750 | 33850 | 33750 | 209 |
| 321 | 20231113 | 132200 | 4415222500 | 33800 | 33850 | 33850 | 33750 | 699 |
| 322 | 20231113 | 132100 | 4391595400 | 33800 | 33800 | 33850 | 33800 | 97 |
| 323 | 20231113 | 132000 | 4388314050 | 33800 | 33850 | 33850 | 33800 | 150 |
| 324 | 20231113 | 131900 | 4383239000 | 33850 | 33850 | 33850 | 33800 | 211 |
| 325 | 20231113 | 131800 | 4376098650 | 33800 | 33850 | 33900 | 33800 | 2633 |
| 326 | 20231113 | 131700 | 4286968700 | 33800 | 33850 | 33850 | 33800 | 75 |
| 327 | 20231113 | 131600 | 4284430750 | 33800 | 33850 | 33850 | 33800 | 248 |
| 328 | 20231113 | 131500 | 4276043800 | 33800 | 33800 | 33850 | 33750 | 3025 |
| 329 | 20231113 | 131400 | 4173791250 | 33800 | 33800 | 33800 | 33750 | 70 |
| 330 | 20231113 | 131300 | 4171426250 | 33800 | 33750 | 33800 | 33750 | 157 |
| 331 | 20231113 | 131200 | 4166123100 | 33800 | 33750 | 33800 | 33750 | 117 |
| 332 | 20231113 | 131100 | 4162171050 | 33800 | 33800 | 33800 | 33750 | 220 |
| 333 | 20231113 | 131000 | 4154735400 | 33800 | 33750 | 33800 | 33750 | 796 |
| 334 | 20231113 | 130900 | 4127832400 | 33800 | 33800 | 33800 | 33750 | 672 |
| 335 | 20231113 | 130800 | 4105144900 | 33750 | 33800 | 33800 | 33750 | 56 |
| 336 | 20231113 | 130700 | 4103252900 | 33750 | 33800 | 33800 | 33750 | 348 |
| 337 | 20231113 | 130600 | 4091502300 | 33800 | 33750 | 33800 | 33750 | 131 |
| 338 | 20231113 | 130500 | 4087076950 | 33800 | 33800 | 33800 | 33750 | 67 |
| 339 | 20231113 | 130400 | 4084813500 | 33750 | 33750 | 33800 | 33750 | 151 |
| 340 | 20231113 | 130300 | 4079711700 | 33800 | 33800 | 33800 | 33750 | 646 |
| 341 | 20231113 | 130200 | 4057903500 | 33800 | 33750 | 33800 | 33750 | 210 |
| 342 | 20231113 | 130100 | 4050811400 | 33750 | 33750 | 33800 | 33750 | 107 |
| 343 | 20231113 | 130000 | 4047195450 | 33750 | 33800 | 33800 | 33750 | 137 |
| 344 | 20231113 | 125900 | 4042566150 | 33800 | 33750 | 33800 | 33750 | 113 |
| 345 | 20231113 | 125800 | 4038749150 | 33800 | 33800 | 33800 | 33750 | 73 |
| 346 | 20231113 | 125700 | 4036281900 | 33750 | 33750 | 33800 | 33750 | 112 |
| 347 | 20231113 | 125600 | 4032497550 | 33750 | 33750 | 33850 | 33750 | 582 |
| 348 | 20231113 | 125500 | 4012825750 | 33750 | 33800 | 33850 | 33750 | 210 |
| 349 | 20231113 | 125400 | 4005728250 | 33750 | 33800 | 33850 | 33750 | 244 |
| 350 | 20231113 | 125300 | 3997479300 | 33800 | 33700 | 33850 | 33700 | 5642 |
| 351 | 20231113 | 125200 | 3806931800 | 33700 | 33700 | 33750 | 33700 | 98 |
| 352 | 20231113 | 125100 | 3803626650 | 33750 | 33700 | 33750 | 33700 | 314 |
| 353 | 20231113 | 125000 | 3793040500 | 33700 | 33750 | 33750 | 33700 | 252 |
| 354 | 20231113 | 124900 | 3784542300 | 33700 | 33700 | 33750 | 33700 | 133 |
| 355 | 20231113 | 124800 | 3780057800 | 33700 | 33700 | 33750 | 33700 | 221 |
| 356 | 20231113 | 124700 | 3772603950 | 33700 | 33750 | 33750 | 33700 | 141 |
| 357 | 20231113 | 124600 | 3767848850 | 33750 | 33700 | 33750 | 33700 | 374 |
| 358 | 20231113 | 124500 | 3755237750 | 33700 | 33750 | 33750 | 33700 | 311 |
| 359 | 20231113 | 124400 | 3744753050 | 33700 | 33750 | 33750 | 33700 | 142 |
| 360 | 20231113 | 124300 | 3739967300 | 33750 | 33700 | 33750 | 33700 | 195 |
| 361 | 20231113 | 124200 | 3733391450 | 33700 | 33700 | 33750 | 33700 | 58 |
| 362 | 20231113 | 124100 | 3731435750 | 33750 | 33700 | 33750 | 33700 | 106 |
| 363 | 20231113 | 124000 | 3727860000 | 33700 | 33700 | 33750 | 33700 | 52 |
| 364 | 20231113 | 123900 | 3726105600 | 33700 | 33700 | 33750 | 33700 | 227 |
| 365 | 20231113 | 123800 | 3718450900 | 33700 | 33700 | 33750 | 33700 | 55 |
| 366 | 20231113 | 123700 | 3716595600 | 33750 | 33750 | 33750 | 33700 | 114 |
| 367 | 20231113 | 123600 | 3712749750 | 33700 | 33700 | 33750 | 33700 | 71 |
| 368 | 20231113 | 123500 | 3710357000 | 33750 | 33650 | 33750 | 33650 | 1752 |
| 369 | 20231113 | 123400 | 3651309200 | 33700 | 33750 | 33750 | 33650 | 1277 |
| 370 | 20231113 | 123300 | 3608285000 | 33700 | 33750 | 33750 | 33700 | 1129 |
| 371 | 20231113 | 123200 | 3570234550 | 33700 | 33750 | 33750 | 33700 | 163 |
| 372 | 20231113 | 123100 | 3564737400 | 33750 | 33700 | 33750 | 33700 | 57 |
| 373 | 20231113 | 123000 | 3562816000 | 33700 | 33700 | 33750 | 33700 | 541 |
| 374 | 20231113 | 122900 | 3544572850 | 33700 | 33750 | 33750 | 33700 | 1369 |
| 375 | 20231113 | 122800 | 3498433050 | 33700 | 33700 | 33750 | 33700 | 102 |
| 376 | 20231113 | 122700 | 3494994900 | 33750 | 33700 | 33750 | 33700 | 211 |
| 377 | 20231113 | 122600 | 3487880100 | 33700 | 33700 | 33750 | 33700 | 71 |
| 378 | 20231113 | 122500 | 3485485400 | 33700 | 33700 | 33750 | 33700 | 133 |
| 379 | 20231113 | 122400 | 3481001250 | 33750 | 33700 | 33750 | 33700 | 140 |
| 380 | 20231113 | 122300 | 3476280550 | 33700 | 33700 | 33750 | 33700 | 456 |
| 381 | 20231113 | 122200 | 3460909900 | 33750 | 33750 | 33750 | 33700 | 107 |
| 382 | 20231113 | 122100 | 3457301450 | 33750 | 33750 | 33750 | 33700 | 1950 |
| 383 | 20231113 | 122000 | 3391581750 | 33750 | 33700 | 33750 | 33700 | 76 |
| 384 | 20231113 | 121900 | 3389018350 | 33700 | 33750 | 33750 | 33700 | 81 |
| 385 | 20231113 | 121800 | 3386286750 | 33700 | 33750 | 33750 | 33700 | 100 |
| 386 | 20231113 | 121700 | 3382912650 | 33700 | 33700 | 33750 | 33700 | 35 |
| 387 | 20231113 | 121600 | 3381732650 | 33700 | 33750 | 33750 | 33700 | 130 |
| 388 | 20231113 | 121500 | 3377347600 | 33750 | 33700 | 33750 | 33700 | 505 |
| 389 | 20231113 | 121400 | 3360327650 | 33700 | 33750 | 33750 | 33700 | 108 |
| 390 | 20231113 | 121300 | 3356684700 | 33750 | 33650 | 33750 | 33650 | 431 |
| 391 | 20231113 | 121200 | 3342161650 | 33700 | 33650 | 33700 | 33650 | 273 |
| 392 | 20231113 | 121100 | 3332962500 | 33700 | 33650 | 33700 | 33650 | 99 |
| 393 | 20231113 | 121000 | 3329627300 | 33700 | 33700 | 33700 | 33650 | 176 |
| 394 | 20231113 | 120900 | 3323696750 | 33650 | 33650 | 33750 | 33650 | 2065 |
| 395 | 20231113 | 120800 | 3254154550 | 33650 | 33700 | 33750 | 33650 | 3195 |
| 396 | 20231113 | 120700 | 3146555450 | 33750 | 33750 | 33750 | 33700 | 73 |
| 397 | 20231113 | 120600 | 3144092900 | 33750 | 33700 | 33750 | 33700 | 56 |
| 398 | 20231113 | 120500 | 3142204100 | 33700 | 33700 | 33750 | 33700 | 56 |
| 399 | 20231113 | 120400 | 3140315350 | 33750 | 33700 | 33750 | 33700 | 80 |
| 400 | 20231113 | 120300 | 3137616050 | 33700 | 33750 | 33800 | 33700 | 319 |
| 401 | 20231113 | 120200 | 3126850600 | 33800 | 33750 | 33800 | 33750 | 86 |
| 402 | 20231113 | 120100 | 3123944250 | 33750 | 33750 | 33800 | 33750 | 159 |
| 403 | 20231113 | 120000 | 3118577450 | 33800 | 33800 | 33800 | 33750 | 108 |
| 404 | 20231113 | 115900 | 3114928150 | 33750 | 33750 | 33800 | 33750 | 1046 |
| 405 | 20231113 | 115800 | 3079622350 | 33750 | 33650 | 33750 | 33650 | 1484 |
| 406 | 20231113 | 115700 | 3029589650 | 33650 | 33700 | 33750 | 33650 | 930 |
| 407 | 20231113 | 115600 | 2998242950 | 33700 | 33700 | 33750 | 33700 | 31 |
| 408 | 20231113 | 115500 | 2997197900 | 33700 | 33700 | 33750 | 33700 | 169 |
| 409 | 20231113 | 115400 | 2991496900 | 33700 | 33750 | 33750 | 33700 | 150 |
| 410 | 20231113 | 115300 | 2986437200 | 33750 | 33750 | 33750 | 33700 | 101 |
| 411 | 20231113 | 115200 | 2983030950 | 33750 | 33750 | 33750 | 33700 | 519 |
| 412 | 20231113 | 115100 | 2965516600 | 33750 | 33750 | 33750 | 33700 | 378 |
| 413 | 20231113 | 115000 | 2952761350 | 33750 | 33700 | 33750 | 33700 | 82 |
| 414 | 20231113 | 114900 | 2949995600 | 33750 | 33700 | 33750 | 33650 | 4138 |
| 415 | 20231113 | 114800 | 2810662250 | 33650 | 33700 | 33700 | 33650 | 183 |
| 416 | 20231113 | 114700 | 2804501050 | 33650 | 33650 | 33700 | 33650 | 131 |
| 417 | 20231113 | 114600 | 2800091700 | 33700 | 33700 | 33700 | 33650 | 125 |
| 418 | 20231113 | 114500 | 2795881250 | 33650 | 33700 | 33700 | 33650 | 722 |
| 419 | 20231113 | 114400 | 2771558100 | 33700 | 33750 | 33750 | 33700 | 155 |
| 420 | 20231113 | 114300 | 2766330800 | 33700 | 33750 | 33750 | 33700 | 1159 |
| 421 | 20231113 | 114200 | 2727270250 | 33750 | 33700 | 33750 | 33700 | 424 |
| 422 | 20231113 | 114100 | 2712977600 | 33750 | 33700 | 33750 | 33700 | 261 |
| 423 | 20231113 | 114000 | 2704177850 | 33700 | 33700 | 33750 | 33700 | 153 |
| 424 | 20231113 | 113900 | 2699020850 | 33750 | 33700 | 33750 | 33700 | 263 |
| 425 | 20231113 | 113800 | 2690153650 | 33700 | 33700 | 33750 | 33700 | 203 |
| 426 | 20231113 | 113700 | 2683309650 | 33700 | 33700 | 33750 | 33700 | 186 |
| 427 | 20231113 | 113600 | 2677038900 | 33750 | 33750 | 33750 | 33700 | 172 |
| 428 | 20231113 | 113500 | 2671240100 | 33700 | 33800 | 33800 | 33700 | 542 |
| 429 | 20231113 | 113400 | 2652945650 | 33800 | 33800 | 33800 | 33750 | 84 |
| 430 | 20231113 | 113300 | 2650108450 | 33750 | 33800 | 33800 | 33750 | 426 |
| 431 | 20231113 | 113200 | 2635726850 | 33750 | 33750 | 33800 | 33750 | 108 |
| 432 | 20231113 | 113100 | 2632079400 | 33750 | 33750 | 33800 | 33750 | 231 |
| 433 | 20231113 | 113000 | 2624280650 | 33750 | 33750 | 33800 | 33750 | 306 |
| 434 | 20231113 | 112900 | 2613949400 | 33750 | 33750 | 33800 | 33750 | 122 |
| 435 | 20231113 | 112800 | 2609830550 | 33750 | 33850 | 33850 | 33750 | 1426 |
| 436 | 20231113 | 112700 | 2561636000 | 33850 | 33800 | 33850 | 33800 | 200 |
| 437 | 20231113 | 112600 | 2554871500 | 33800 | 33800 | 33850 | 33800 | 137 |
| 438 | 20231113 | 112500 | 2550239900 | 33850 | 33850 | 33850 | 33800 | 147 |
| 439 | 20231113 | 112400 | 2545267100 | 33800 | 33800 | 33850 | 33800 | 173 |
| 440 | 20231113 | 112300 | 2539414200 | 33850 | 33800 | 33850 | 33800 | 127 |
| 441 | 20231113 | 112200 | 2535117400 | 33800 | 33850 | 33850 | 33800 | 366 |
| 442 | 20231113 | 112100 | 2522744000 | 33800 | 33850 | 33850 | 33800 | 233 |
| 443 | 20231113 | 112000 | 2514865500 | 33800 | 33800 | 33850 | 33800 | 502 |
| 444 | 20231113 | 111900 | 2497894800 | 33850 | 33800 | 33850 | 33800 | 266 |
| 445 | 20231113 | 111800 | 2488899850 | 33850 | 33800 | 33850 | 33800 | 155 |
| 446 | 20231113 | 111700 | 2483657900 | 33800 | 33800 | 33850 | 33800 | 90 |
| 447 | 20231113 | 111600 | 2480614100 | 33850 | 33800 | 33850 | 33800 | 100 |
| 448 | 20231113 | 111500 | 2477231350 | 33850 | 33800 | 33850 | 33800 | 84 |
| 449 | 20231113 | 111400 | 2474390050 | 33850 | 33800 | 33850 | 33800 | 132 |
| 450 | 20231113 | 111300 | 2469923300 | 33800 | 33850 | 33850 | 33800 | 71 |
| 451 | 20231113 | 111200 | 2467523050 | 33850 | 33800 | 33850 | 33750 | 1988 |
| 452 | 20231113 | 111100 | 2400325100 | 33800 | 33750 | 33800 | 33750 | 261 |
| 453 | 20231113 | 111000 | 2391512700 | 33750 | 33800 | 33800 | 33750 | 77 |
| 454 | 20231113 | 110900 | 2388913450 | 33750 | 33750 | 33800 | 33750 | 205 |
| 455 | 20231113 | 110800 | 2381990750 | 33750 | 33800 | 33800 | 33750 | 122 |
| 456 | 20231113 | 110700 | 2377873000 | 33750 | 33800 | 33800 | 33750 | 235 |
| 457 | 20231113 | 110600 | 2369937400 | 33800 | 33800 | 33850 | 33800 | 1279 |
| 458 | 20231113 | 110500 | 2326705400 | 33800 | 33800 | 33850 | 33800 | 217 |
| 459 | 20231113 | 110400 | 2319369700 | 33850 | 33800 | 33850 | 33800 | 148 |
| 460 | 20231113 | 110300 | 2314363600 | 33800 | 33850 | 33850 | 33800 | 167 |
| 461 | 20231113 | 110200 | 2308714950 | 33800 | 33800 | 33850 | 33800 | 134 |
| 462 | 20231113 | 110100 | 2304183150 | 33850 | 33800 | 33850 | 33800 | 79 |
| 463 | 20231113 | 110000 | 2301510900 | 33850 | 33800 | 33850 | 33800 | 95 |
| 464 | 20231113 | 105900 | 2298296300 | 33800 | 33850 | 33850 | 33800 | 54 |
| 465 | 20231113 | 105800 | 2296469550 | 33800 | 33850 | 33850 | 33800 | 50 |
| 466 | 20231113 | 105700 | 2294777850 | 33850 | 33800 | 33850 | 33800 | 409 |
| 467 | 20231113 | 105600 | 2280948750 | 33800 | 33850 | 33850 | 33800 | 63 |
| 468 | 20231113 | 105500 | 2278816850 | 33800 | 33850 | 33850 | 33800 | 88 |
| 469 | 20231113 | 105400 | 2275839000 | 33850 | 33800 | 33850 | 33800 | 74 |
| 470 | 20231113 | 105300 | 2273337000 | 33850 | 33800 | 33850 | 33800 | 104 |
| 471 | 20231113 | 105200 | 2269817700 | 33800 | 33850 | 33850 | 33800 | 44 |
| 472 | 20231113 | 105100 | 2268329950 | 33850 | 33850 | 33850 | 33800 | 134 |
| 473 | 20231113 | 105000 | 2263796900 | 33850 | 33850 | 33850 | 33800 | 82 |
| 474 | 20231113 | 104900 | 2261022250 | 33850 | 33800 | 33850 | 33800 | 98 |
| 475 | 20231113 | 104800 | 2257705900 | 33800 | 33800 | 33850 | 33800 | 114 |
| 476 | 20231113 | 104700 | 2253847350 | 33850 | 33750 | 33850 | 33750 | 1660 |
| 477 | 20231113 | 104600 | 2197708850 | 33750 | 33700 | 33800 | 33700 | 1875 |
| 478 | 20231113 | 104500 | 2134432050 | 33700 | 33700 | 33750 | 33700 | 471 |
| 479 | 20231113 | 104400 | 2118556350 | 33750 | 33750 | 33800 | 33700 | 1168 |
| 480 | 20231113 | 104300 | 2079134400 | 33800 | 33750 | 33800 | 33750 | 190 |
| 481 | 20231113 | 104200 | 2072717100 | 33800 | 33750 | 33800 | 33750 | 123 |
| 482 | 20231113 | 104100 | 2068562750 | 33750 | 33800 | 33800 | 33750 | 220 |
| 483 | 20231113 | 104000 | 2061132700 | 33750 | 33800 | 33800 | 33750 | 77 |
| 484 | 20231113 | 103900 | 2058530350 | 33800 | 33800 | 33800 | 33750 | 132 |
| 485 | 20231113 | 103800 | 2054069250 | 33750 | 33800 | 33800 | 33750 | 480 |
| 486 | 20231113 | 103700 | 2037868800 | 33800 | 33800 | 33800 | 33750 | 181 |
| 487 | 20231113 | 103600 | 2031756800 | 33800 | 33800 | 33800 | 33800 | 50 |
| 488 | 20231113 | 103500 | 2030066800 | 33800 | 33750 | 33800 | 33750 | 11 |
| 489 | 20231113 | 103400 | 2029695450 | 33800 | 33750 | 33800 | 33750 | 59 |
| 490 | 20231113 | 103300 | 2027701500 | 33800 | 33800 | 33800 | 33800 | 21 |
| 491 | 20231113 | 103200 | 2026991700 | 33750 | 33750 | 33800 | 33750 | 825 |
| 492 | 20231113 | 103100 | 1999140850 | 33750 | 33750 | 33750 | 33750 | 1319 |
| 493 | 20231113 | 103000 | 1954624600 | 33700 | 33750 | 33850 | 33700 | 1848 |
| 494 | 20231113 | 102900 | 1892189250 | 33750 | 33750 | 33800 | 33750 | 1752 |
| 495 | 20231113 | 102800 | 1833056650 | 33800 | 33750 | 33800 | 33750 | 639 |
| 496 | 20231113 | 102700 | 1811485950 | 33750 | 33800 | 33800 | 33750 | 35 |
| 497 | 20231113 | 102600 | 1810303200 | 33750 | 33800 | 33800 | 33750 | 169 |
| 498 | 20231113 | 102500 | 1804597000 | 33850 | 33800 | 33850 | 33750 | 1891 |
| 499 | 20231113 | 102400 | 1740678200 | 33750 | 33800 | 33850 | 33750 | 4347 |
| 500 | 20231113 | 102300 | 1593750400 | 33850 | 33850 | 33850 | 33800 | 69 |
| 501 | 20231113 | 102200 | 1591415250 | 33800 | 33950 | 33950 | 33800 | 1454 |
| 502 | 20231113 | 102100 | 1542161800 | 33950 | 33850 | 33950 | 33850 | 134 |
| 503 | 20231113 | 102000 | 1537619000 | 33900 | 33850 | 33950 | 33850 | 335 |
| 504 | 20231113 | 101900 | 1526262400 | 33900 | 33950 | 33950 | 33900 | 24 |
| 505 | 20231113 | 101800 | 1525448150 | 33950 | 33900 | 33950 | 33900 | 319 |
| 506 | 20231113 | 101700 | 1514633450 | 33950 | 33950 | 33950 | 33900 | 305 |
| 507 | 20231113 | 101600 | 1504278950 | 34000 | 33900 | 34000 | 33900 | 705 |
| 508 | 20231113 | 101500 | 1480343200 | 33900 | 33950 | 33950 | 33900 | 12 |
| 509 | 20231113 | 101400 | 1479935850 | 33950 | 33950 | 33950 | 33900 | 2576 |
| 510 | 20231113 | 101300 | 1392537600 | 34000 | 33950 | 34000 | 33950 | 55 |
| 511 | 20231113 | 101200 | 1390669800 | 34000 | 34000 | 34000 | 33950 | 97 |
| 512 | 20231113 | 101100 | 1387373500 | 34000 | 33950 | 34000 | 33950 | 70 |
| 513 | 20231113 | 101000 | 1384994000 | 33950 | 34050 | 34050 | 33950 | 488 |
| 514 | 20231113 | 100900 | 1368401500 | 34000 | 34050 | 34050 | 34000 | 77 |
| 515 | 20231113 | 100800 | 1365780550 | 34000 | 34050 | 34050 | 34000 | 20 |
| 516 | 20231113 | 100700 | 1365100050 | 34050 | 34000 | 34050 | 34000 | 143 |
| 517 | 20231113 | 100600 | 1360235850 | 34050 | 34150 | 34150 | 34000 | 495 |
| 518 | 20231113 | 100500 | 1343370250 | 34150 | 34100 | 34150 | 34100 | 3 |
| 519 | 20231113 | 100400 | 1343267850 | 34150 | 34100 | 34150 | 34050 | 58 |
| 520 | 20231113 | 100300 | 1341290000 | 34100 | 34050 | 34100 | 34050 | 25 |
| 521 | 20231113 | 100200 | 1340437950 | 34100 | 34150 | 34150 | 34050 | 339 |
| 522 | 20231113 | 100100 | 1328878050 | 34100 | 34050 | 34200 | 34050 | 1226 |
| 523 | 20231113 | 100000 | 1287074400 | 34000 | 34050 | 34050 | 34000 | 117 |
| 524 | 20231113 | 095900 | 1283090800 | 34050 | 34000 | 34050 | 33950 | 1682 |
| 525 | 20231113 | 095800 | 1225897150 | 34000 | 34000 | 34000 | 33950 | 155 |
| 526 | 20231113 | 095700 | 1220629250 | 34000 | 33950 | 34000 | 33950 | 149 |
| 527 | 20231113 | 095600 | 1215566950 | 34000 | 33950 | 34000 | 33950 | 163 |
| 528 | 20231113 | 095500 | 1210029000 | 34000 | 33950 | 34000 | 33950 | 175 |
| 529 | 20231113 | 095400 | 1204079800 | 33950 | 33950 | 34000 | 33950 | 118 |
| 530 | 20231113 | 095300 | 1200069800 | 33950 | 34000 | 34000 | 33950 | 210 |
| 531 | 20231113 | 095200 | 1192935700 | 33950 | 34000 | 34000 | 33950 | 267 |
| 532 | 20231113 | 095100 | 1183864800 | 34000 | 34000 | 34000 | 34000 | 366 |
| 533 | 20231113 | 095000 | 1171420800 | 34000 | 34000 | 34000 | 33950 | 86 |
| 534 | 20231113 | 094900 | 1168497050 | 33950 | 34000 | 34000 | 33950 | 179 |
| 535 | 20231113 | 094800 | 1162416950 | 34000 | 33950 | 34000 | 33950 | 55 |
| 536 | 20231113 | 094700 | 1160547100 | 34000 | 34000 | 34000 | 33950 | 137 |
| 537 | 20231113 | 094600 | 1155892900 | 34000 | 34000 | 34000 | 33950 | 76 |
| 538 | 20231113 | 094500 | 1153309700 | 34000 | 33850 | 34000 | 33850 | 1070 |
| 539 | 20231113 | 094400 | 1117017800 | 33900 | 33850 | 33900 | 33850 | 61 |
| 540 | 20231113 | 094300 | 1114950150 | 33900 | 33950 | 33950 | 33850 | 1005 |
| 541 | 20231113 | 094200 | 1080895150 | 33950 | 34000 | 34000 | 33950 | 258 |
| 542 | 20231113 | 094100 | 1072131750 | 34000 | 33950 | 34000 | 33850 | 1248 |
| 543 | 20231113 | 094000 | 1029790750 | 33950 | 34000 | 34000 | 33950 | 96 |
| 544 | 20231113 | 093900 | 1026527500 | 34000 | 34000 | 34000 | 34000 | 210 |
| 545 | 20231113 | 093800 | 1019387500 | 34000 | 33900 | 34000 | 33850 | 1195 |
| 546 | 20231113 | 093700 | 978786050 | 33900 | 33900 | 33900 | 33900 | 84 |
| 547 | 20231113 | 093600 | 975938450 | 33950 | 34000 | 34000 | 33850 | 1600 |
| 548 | 20231113 | 093500 | 921663150 | 34000 | 34000 | 34000 | 33950 | 90 |
| 549 | 20231113 | 093400 | 918603650 | 34000 | 33950 | 34000 | 33850 | 1099 |
| 550 | 20231113 | 093300 | 881291100 | 33950 | 34000 | 34000 | 33850 | 481 |
| 551 | 20231113 | 093200 | 864962150 | 34000 | 34000 | 34000 | 34000 | 119 |
| 552 | 20231113 | 093100 | 860916150 | 34000 | 34000 | 34000 | 34000 | 66 |
| 553 | 20231113 | 093000 | 858672150 | 33950 | 33900 | 34000 | 33900 | 994 |
| 554 | 20231113 | 092900 | 824946650 | 33900 | 33900 | 34000 | 33900 | 1055 |
| 555 | 20231113 | 092800 | 789155000 | 33850 | 33900 | 33900 | 33850 | 603 |
| 556 | 20231113 | 092700 | 768741950 | 33900 | 33850 | 33900 | 33850 | 198 |
| 557 | 20231113 | 092600 | 762036400 | 33900 | 33900 | 33900 | 33850 | 193 |
| 558 | 20231113 | 092500 | 755494450 | 33900 | 33850 | 33900 | 33800 | 1322 |
| 559 | 20231113 | 092400 | 710777850 | 33850 | 33850 | 33850 | 33800 | 1063 |
| 560 | 20231113 | 092300 | 674797100 | 33900 | 33950 | 33950 | 33850 | 2179 |
| 561 | 20231113 | 092200 | 600884300 | 34000 | 34000 | 34000 | 33950 | 103 |
| 562 | 20231113 | 092100 | 597382450 | 34000 | 33950 | 34000 | 33950 | 570 |
| 563 | 20231113 | 092000 | 578029250 | 33900 | 33950 | 34000 | 33900 | 436 |
| 564 | 20231113 | 091900 | 563223500 | 33950 | 34000 | 34000 | 33950 | 471 |
| 565 | 20231113 | 091800 | 547210000 | 34000 | 34000 | 34050 | 33950 | 1717 |
| 566 | 20231113 | 091700 | 488831100 | 33950 | 34000 | 34000 | 33950 | 594 |
| 567 | 20231113 | 091600 | 468663400 | 34000 | 34000 | 34050 | 33950 | 759 |
| 568 | 20231113 | 091500 | 442856950 | 34050 | 34000 | 34050 | 34000 | 409 |
| 569 | 20231113 | 091400 | 428945850 | 34000 | 34000 | 34050 | 34000 | 118 |
| 570 | 20231113 | 091300 | 424930450 | 34050 | 34100 | 34100 | 34000 | 414 |
| 571 | 20231113 | 091200 | 410833100 | 34100 | 34050 | 34150 | 34050 | 324 |
| 572 | 20231113 | 091100 | 399784100 | 34050 | 34150 | 34150 | 34050 | 305 |
| 573 | 20231113 | 091000 | 389381450 | 34100 | 34150 | 34150 | 34100 | 282 |
| 574 | 20231113 | 090900 | 379761350 | 34150 | 34000 | 34300 | 34000 | 2868 |
| 575 | 20231113 | 090800 | 282009900 | 34050 | 34100 | 34100 | 34000 | 449 |
| 576 | 20231113 | 090700 | 266711250 | 34100 | 34100 | 34150 | 34100 | 276 |
| 577 | 20231113 | 090600 | 257297450 | 34150 | 34250 | 34250 | 34150 | 549 |
| 578 | 20231113 | 090500 | 238533250 | 34250 | 34250 | 34250 | 34150 | 718 |
| 579 | 20231113 | 090400 | 213976100 | 34200 | 34250 | 34300 | 34200 | 303 |
| 580 | 20231113 | 090300 | 203603100 | 34300 | 34450 | 34450 | 34250 | 2216 |
| 581 | 20231113 | 090200 | 127627900 | 34500 | 34550 | 34550 | 34400 | 522 |
| 582 | 20231113 | 090100 | 109639950 | 34500 | 34350 | 34500 | 34300 | 1452 |
| 583 | 20231113 | 090000 | 59606600 | 34350 | 34500 | 34500 | 34350 | 1728 |