33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 3 | 20231109 | 191300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231109 | 191200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231109 | 191100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231109 | 191000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231109 | 190900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231109 | 190800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231109 | 190700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231109 | 190600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231109 | 190500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231109 | 190400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231109 | 190300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231109 | 190200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231109 | 190100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231109 | 190000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231109 | 185900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231109 | 185800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231109 | 185700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231109 | 185600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231109 | 185500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231109 | 185400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231109 | 185300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231109 | 185200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231109 | 185100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231109 | 185000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231109 | 184900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231109 | 184800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231109 | 184700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231109 | 184600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231109 | 184500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231109 | 184400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 33 | 20231109 | 184300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231109 | 184200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231109 | 184100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231109 | 184000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231109 | 183900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231109 | 183800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231109 | 183700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231109 | 183600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231109 | 183500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231109 | 183400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231109 | 183300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231109 | 183200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231109 | 183100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231109 | 183000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231109 | 182900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231109 | 182800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231109 | 182700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231109 | 182600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231109 | 182500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231109 | 182400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231109 | 182300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231109 | 182200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231109 | 182100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231109 | 182000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231109 | 181900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231109 | 181800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231109 | 181700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231109 | 181600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231109 | 181500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231109 | 181400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 63 | 20231109 | 181300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231109 | 181200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231109 | 181100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231109 | 181000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231109 | 180900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231109 | 180800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231109 | 180700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231109 | 180600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231109 | 180500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231109 | 180400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231109 | 180300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231109 | 180200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231109 | 180100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231109 | 180000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231109 | 175900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231109 | 175800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231109 | 175700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231109 | 175600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231109 | 175500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231109 | 175400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231109 | 175300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231109 | 175200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231109 | 175100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231109 | 175000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231109 | 174900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231109 | 174800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231109 | 174700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231109 | 174600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231109 | 174500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231109 | 174400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 93 | 20231109 | 174300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231109 | 174200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231109 | 174100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231109 | 174000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231109 | 173900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231109 | 173800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231109 | 173700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231109 | 173600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231109 | 173500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231109 | 173400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231109 | 173300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231109 | 173200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231109 | 173100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231109 | 173000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231109 | 172900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231109 | 172800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231109 | 172700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231109 | 172600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231109 | 172500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231109 | 172400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231109 | 172300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231109 | 172200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231109 | 172100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231109 | 172000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231109 | 171900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231109 | 171800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231109 | 171700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231109 | 171600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231109 | 171500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231109 | 171400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 123 | 20231109 | 171300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231109 | 171200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231109 | 171100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231109 | 171000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231109 | 170900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231109 | 170800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231109 | 170700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231109 | 170600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231109 | 170500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231109 | 170400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231109 | 170300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231109 | 170200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231109 | 170100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231109 | 170000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231109 | 165900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231109 | 165800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231109 | 165700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231109 | 165600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231109 | 165500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231109 | 165400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231109 | 165300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231109 | 165200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231109 | 165100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231109 | 165000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231109 | 164900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231109 | 164800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231109 | 164700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231109 | 164600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231109 | 164500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231109 | 164400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 153 | 20231109 | 164300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231109 | 164200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231109 | 164100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231109 | 164000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231109 | 163900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231109 | 163800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231109 | 163700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231109 | 163600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231109 | 163500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231109 | 163400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231109 | 163300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231109 | 163200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231109 | 163100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231109 | 163000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231109 | 162900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231109 | 162800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231109 | 162700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231109 | 162600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231109 | 162500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231109 | 162400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231109 | 162300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231109 | 162200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231109 | 162100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231109 | 162000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231109 | 161900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231109 | 161800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231109 | 161700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231109 | 161600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231109 | 161500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231109 | 161400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 183 | 20231109 | 161300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20231109 | 161200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20231109 | 161100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20231109 | 161000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20231109 | 160900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20231109 | 160800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20231109 | 160700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20231109 | 160600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20231109 | 160500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20231109 | 160400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20231109 | 160300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20231109 | 160200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20231109 | 160100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20231109 | 160000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20231109 | 155900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20231109 | 155800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20231109 | 155700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20231109 | 155600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20231109 | 155500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20231109 | 155400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231109 | 155300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231109 | 155200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231109 | 155100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231109 | 155000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231109 | 154900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231109 | 154800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231109 | 154700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231109 | 154600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231109 | 154500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231109 | 154400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 213 | 20231109 | 154300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231109 | 154200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231109 | 154100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20231109 | 154000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20231109 | 153900 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20231109 | 153800 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20231109 | 153700 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20231109 | 153600 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20231109 | 153500 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20231109 | 153400 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20231109 | 153300 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20231109 | 153200 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20231109 | 153100 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20231109 | 153000 | 4997944250 | 23000 | 23000 | 23000 | 23000 | 3483 |
| 227 | 20231109 | 152900 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20231109 | 152800 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20231109 | 152700 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20231109 | 152600 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20231109 | 152500 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20231109 | 152400 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20231109 | 152300 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20231109 | 152200 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20231109 | 152100 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20231109 | 152000 | 4917835250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20231109 | 151900 | 4917835250 | 23000 | 22950 | 23050 | 22950 | 1025 |
| 238 | 20231109 | 151800 | 4894263450 | 22950 | 23000 | 23000 | 22950 | 310 |
| 239 | 20231109 | 151700 | 4887144400 | 23050 | 22750 | 23150 | 22750 | 4875 |
| 240 | 20231109 | 151600 | 4774877550 | 22750 | 22850 | 22850 | 22750 | 416 |
| 241 | 20231109 | 151500 | 4765394700 | 22800 | 22850 | 22950 | 22800 | 1073 |
| 242 | 20231109 | 151400 | 4740806900 | 22800 | 22700 | 22850 | 22700 | 436 |
| 243 | 20231109 | 151300 | 4730854100 | 22700 | 22800 | 22800 | 22700 | 395 |
| 244 | 20231109 | 151200 | 4721856550 | 22800 | 22850 | 22850 | 22800 | 77 |
| 245 | 20231109 | 151100 | 4720097950 | 22850 | 22750 | 22850 | 22750 | 337 |
| 246 | 20231109 | 151000 | 4712419750 | 22700 | 22700 | 22750 | 22700 | 70 |
| 247 | 20231109 | 150900 | 4710828250 | 22700 | 22750 | 22900 | 22700 | 649 |
| 248 | 20231109 | 150800 | 4696014500 | 22700 | 22700 | 22900 | 22700 | 2019 |
| 249 | 20231109 | 150700 | 4649827800 | 22800 | 22700 | 22800 | 22700 | 3967 |
| 250 | 20231109 | 150600 | 4559400500 | 22700 | 22700 | 22800 | 22700 | 494 |
| 251 | 20231109 | 150500 | 4548160400 | 22700 | 22750 | 22750 | 22700 | 376 |
| 252 | 20231109 | 150400 | 4539615200 | 22750 | 22650 | 22750 | 22650 | 408 |
| 253 | 20231109 | 150300 | 4530352350 | 22650 | 22650 | 22700 | 22650 | 103 |
| 254 | 20231109 | 150200 | 4528018150 | 22650 | 22650 | 22700 | 22650 | 217 |
| 255 | 20231109 | 150100 | 4523097200 | 22650 | 22600 | 22650 | 22600 | 159 |
| 256 | 20231109 | 150000 | 4519499850 | 22650 | 22550 | 22650 | 22550 | 226 |
| 257 | 20231109 | 145900 | 4514391750 | 22550 | 22550 | 22550 | 22500 | 126 |
| 258 | 20231109 | 145800 | 4511555500 | 22500 | 22500 | 22550 | 22500 | 202 |
| 259 | 20231109 | 145700 | 4507009800 | 22500 | 22500 | 22500 | 22400 | 1798 |
| 260 | 20231109 | 145600 | 4466567250 | 22400 | 22500 | 22500 | 22400 | 362 |
| 261 | 20231109 | 145500 | 4458446900 | 22450 | 22450 | 22500 | 22400 | 178 |
| 262 | 20231109 | 145400 | 4454455600 | 22400 | 22500 | 22500 | 22400 | 1045 |
| 263 | 20231109 | 145300 | 4431021250 | 22500 | 22500 | 22500 | 22500 | 254 |
| 264 | 20231109 | 145200 | 4425306250 | 22500 | 22550 | 22550 | 22450 | 208 |
| 265 | 20231109 | 145100 | 4420627050 | 22500 | 22550 | 22550 | 22500 | 295 |
| 266 | 20231109 | 145000 | 4413988900 | 22550 | 22500 | 22550 | 22500 | 229 |
| 267 | 20231109 | 144900 | 4408835100 | 22550 | 22500 | 22550 | 22500 | 338 |
| 268 | 20231109 | 144800 | 4401219700 | 22500 | 22500 | 22550 | 22500 | 117 |
| 269 | 20231109 | 144700 | 4398586500 | 22500 | 22550 | 22550 | 22500 | 61 |
| 270 | 20231109 | 144600 | 4397213250 | 22500 | 22550 | 22600 | 22500 | 209 |
| 271 | 20231109 | 144500 | 4392510400 | 22550 | 22550 | 22600 | 22500 | 221 |
| 272 | 20231109 | 144400 | 4387528550 | 22550 | 22550 | 22550 | 22500 | 212 |
| 273 | 20231109 | 144300 | 4382756200 | 22550 | 22550 | 22550 | 22500 | 284 |
| 274 | 20231109 | 144200 | 4376357050 | 22550 | 22550 | 22550 | 22550 | 93 |
| 275 | 20231109 | 144100 | 4374259900 | 22600 | 22550 | 22600 | 22550 | 81 |
| 276 | 20231109 | 144000 | 4372433000 | 22550 | 22600 | 22600 | 22550 | 107 |
| 277 | 20231109 | 143900 | 4370019800 | 22550 | 22550 | 22600 | 22550 | 552 |
| 278 | 20231109 | 143800 | 4357564900 | 22600 | 22650 | 22650 | 22600 | 270 |
| 279 | 20231109 | 143700 | 4351461900 | 22650 | 22650 | 22650 | 22600 | 111 |
| 280 | 20231109 | 143600 | 4348952750 | 22650 | 22600 | 22650 | 22600 | 216 |
| 281 | 20231109 | 143500 | 4344065350 | 22650 | 22650 | 22650 | 22650 | 12 |
| 282 | 20231109 | 143400 | 4343793550 | 22600 | 22600 | 22600 | 22600 | 100 |
| 283 | 20231109 | 143300 | 4341533550 | 22650 | 22700 | 22700 | 22650 | 124 |
| 284 | 20231109 | 143200 | 4338724600 | 22600 | 22650 | 22700 | 22600 | 245 |
| 285 | 20231109 | 143100 | 4333166200 | 22650 | 22650 | 22650 | 22600 | 306 |
| 286 | 20231109 | 143000 | 4326240300 | 22600 | 22600 | 22650 | 22600 | 176 |
| 287 | 20231109 | 142900 | 4322261500 | 22650 | 22650 | 22650 | 22650 | 7 |
| 288 | 20231109 | 142800 | 4322102950 | 22600 | 22600 | 22600 | 22600 | 520 |
| 289 | 20231109 | 142700 | 4310350950 | 22550 | 22550 | 22550 | 22550 | 132 |
| 290 | 20231109 | 142600 | 4307374350 | 22550 | 22550 | 22550 | 22500 | 245 |
| 291 | 20231109 | 142500 | 4301854650 | 22550 | 22550 | 22550 | 22550 | 124 |
| 292 | 20231109 | 142400 | 4299058450 | 22550 | 22550 | 22600 | 22550 | 184 |
| 293 | 20231109 | 142300 | 4294908850 | 22550 | 22550 | 22550 | 22550 | 102 |
| 294 | 20231109 | 142200 | 4292608750 | 22600 | 22550 | 22600 | 22550 | 68 |
| 295 | 20231109 | 142100 | 4291075100 | 22550 | 22600 | 22600 | 22500 | 233 |
| 296 | 20231109 | 142000 | 4285825100 | 22600 | 22600 | 22600 | 22600 | 74 |
| 297 | 20231109 | 141900 | 4284152700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 298 | 20231109 | 141800 | 4284152700 | 22800 | 22800 | 22850 | 22800 | 166 |
| 299 | 20231109 | 141700 | 4280367450 | 22800 | 22800 | 22850 | 22800 | 186 |
| 300 | 20231109 | 141600 | 4276126350 | 22800 | 22800 | 22850 | 22800 | 311 |
| 301 | 20231109 | 141500 | 4269034550 | 22800 | 22800 | 22850 | 22800 | 491 |
| 302 | 20231109 | 141400 | 4257839350 | 22800 | 22850 | 22850 | 22800 | 4240 |
| 303 | 20231109 | 141300 | 4161152350 | 22850 | 22650 | 22850 | 22650 | 18051 |
| 304 | 20231109 | 141200 | 3750041650 | 22750 | 22650 | 22750 | 22600 | 781 |
| 305 | 20231109 | 141100 | 3732365050 | 22600 | 22550 | 22600 | 22550 | 614 |
| 306 | 20231109 | 141000 | 3718493650 | 22600 | 22600 | 22600 | 22600 | 91 |
| 307 | 20231109 | 140900 | 3716437050 | 22550 | 22400 | 22550 | 22400 | 1074 |
| 308 | 20231109 | 140800 | 3692236150 | 22450 | 22450 | 22450 | 22450 | 190 |
| 309 | 20231109 | 140700 | 3687970650 | 22400 | 22450 | 22450 | 22400 | 313 |
| 310 | 20231109 | 140600 | 3680958750 | 22450 | 22450 | 22450 | 22400 | 118 |
| 311 | 20231109 | 140500 | 3678314800 | 22400 | 22450 | 22450 | 22400 | 404 |
| 312 | 20231109 | 140400 | 3669261900 | 22400 | 22400 | 22400 | 22400 | 361 |
| 313 | 20231109 | 140300 | 3661175500 | 22350 | 22400 | 22450 | 22350 | 254 |
| 314 | 20231109 | 140200 | 3655490700 | 22400 | 22400 | 22450 | 22400 | 266 |
| 315 | 20231109 | 140100 | 3649529500 | 22450 | 22450 | 22450 | 22400 | 206 |
| 316 | 20231109 | 140000 | 3644914550 | 22400 | 22450 | 22450 | 22400 | 467 |
| 317 | 20231109 | 135900 | 3634450450 | 22450 | 22450 | 22450 | 22400 | 65 |
| 318 | 20231109 | 135800 | 3632994250 | 22450 | 22500 | 22500 | 22400 | 807 |
| 319 | 20231109 | 135700 | 3614890900 | 22500 | 22500 | 22550 | 22500 | 85 |
| 320 | 20231109 | 135600 | 3612977750 | 22500 | 22450 | 22500 | 22450 | 525 |
| 321 | 20231109 | 135500 | 3601172400 | 22500 | 22450 | 22500 | 22450 | 240 |
| 322 | 20231109 | 135400 | 3595784100 | 22500 | 22450 | 22500 | 22400 | 290 |
| 323 | 20231109 | 135300 | 3589262700 | 22450 | 22550 | 22550 | 22450 | 5044 |
| 324 | 20231109 | 135200 | 3475726950 | 22550 | 22550 | 22550 | 22550 | 95 |
| 325 | 20231109 | 135100 | 3473584700 | 22600 | 22550 | 22600 | 22550 | 39 |
| 326 | 20231109 | 135000 | 3472704550 | 22550 | 22600 | 22600 | 22550 | 22 |
| 327 | 20231109 | 134900 | 3472207400 | 22600 | 22600 | 22600 | 22600 | 17 |
| 328 | 20231109 | 134800 | 3471823200 | 22600 | 22600 | 22600 | 22600 | 8 |
| 329 | 20231109 | 134700 | 3471642400 | 22600 | 22600 | 22600 | 22550 | 473 |
| 330 | 20231109 | 134600 | 3460955900 | 22600 | 22600 | 22600 | 22600 | 106 |
| 331 | 20231109 | 134500 | 3458560300 | 22600 | 22550 | 22600 | 22550 | 48 |
| 332 | 20231109 | 134400 | 3457477150 | 22550 | 22550 | 22550 | 22550 | 223 |
| 333 | 20231109 | 134300 | 3452448500 | 22550 | 22550 | 22600 | 22550 | 79 |
| 334 | 20231109 | 134200 | 3450666750 | 22550 | 22550 | 22550 | 22550 | 145 |
| 335 | 20231109 | 134100 | 3447397000 | 22550 | 22600 | 22600 | 22550 | 173 |
| 336 | 20231109 | 134000 | 3443495600 | 22600 | 22550 | 22600 | 22550 | 90 |
| 337 | 20231109 | 133900 | 3441464050 | 22550 | 22550 | 22600 | 22550 | 117 |
| 338 | 20231109 | 133800 | 3438825500 | 22550 | 22550 | 22550 | 22550 | 107 |
| 339 | 20231109 | 133700 | 3436412650 | 22550 | 22550 | 22550 | 22550 | 318 |
| 340 | 20231109 | 133600 | 3429241750 | 22550 | 22550 | 22550 | 22550 | 41 |
| 341 | 20231109 | 133500 | 3428317200 | 22550 | 22550 | 22550 | 22550 | 6 |
| 342 | 20231109 | 133400 | 3428181900 | 22550 | 22600 | 22600 | 22550 | 402 |
| 343 | 20231109 | 133300 | 3419116450 | 22600 | 22600 | 22600 | 22600 | 8 |
| 344 | 20231109 | 133200 | 3418935650 | 22600 | 22600 | 22600 | 22600 | 10 |
| 345 | 20231109 | 133100 | 3418709650 | 22600 | 22600 | 22600 | 22550 | 49 |
| 346 | 20231109 | 133000 | 3417603500 | 22550 | 22500 | 22550 | 22500 | 1000 |
| 347 | 20231109 | 132900 | 3395072200 | 22500 | 22500 | 22550 | 22500 | 99 |
| 348 | 20231109 | 132800 | 3392842400 | 22500 | 22550 | 22550 | 22500 | 56 |
| 349 | 20231109 | 132700 | 3391582200 | 22500 | 22550 | 22550 | 22500 | 54 |
| 350 | 20231109 | 132600 | 3390366800 | 22500 | 22500 | 22500 | 22500 | 228 |
| 351 | 20231109 | 132500 | 3385236800 | 22500 | 22500 | 22500 | 22500 | 41 |
| 352 | 20231109 | 132400 | 3384314300 | 22500 | 22500 | 22550 | 22500 | 132 |
| 353 | 20231109 | 132300 | 3381343350 | 22500 | 22500 | 22500 | 22500 | 75 |
| 354 | 20231109 | 132200 | 3379655850 | 22500 | 22550 | 22550 | 22500 | 63 |
| 355 | 20231109 | 132100 | 3378238300 | 22550 | 22550 | 22550 | 22550 | 9 |
| 356 | 20231109 | 132000 | 3378035350 | 22500 | 22500 | 22500 | 22500 | 108 |
| 357 | 20231109 | 131900 | 3375605350 | 22500 | 22500 | 22500 | 22500 | 5 |
| 358 | 20231109 | 131800 | 3375492850 | 22550 | 22550 | 22550 | 22550 | 18 |
| 359 | 20231109 | 131700 | 3375086950 | 22500 | 22500 | 22500 | 22500 | 75 |
| 360 | 20231109 | 131600 | 3373399450 | 22500 | 22500 | 22500 | 22500 | 53 |
| 361 | 20231109 | 131500 | 3372206950 | 22500 | 22550 | 22550 | 22500 | 60 |
| 362 | 20231109 | 131400 | 3370856450 | 22500 | 22500 | 22550 | 22500 | 143 |
| 363 | 20231109 | 131300 | 3367638850 | 22500 | 22500 | 22550 | 22500 | 38 |
| 364 | 20231109 | 131200 | 3366783750 | 22500 | 22500 | 22550 | 22500 | 1683 |
| 365 | 20231109 | 131100 | 3328915800 | 22550 | 22500 | 22550 | 22500 | 75 |
| 366 | 20231109 | 131000 | 3327226400 | 22550 | 22550 | 22550 | 22550 | 43 |
| 367 | 20231109 | 130900 | 3326256750 | 22500 | 22600 | 22600 | 22500 | 304 |
| 368 | 20231109 | 130800 | 3319401450 | 22550 | 22550 | 22550 | 22550 | 1 |
| 369 | 20231109 | 130700 | 3319378900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 370 | 20231109 | 130600 | 3319378900 | 22600 | 22600 | 22600 | 22600 | 39 |
| 371 | 20231109 | 130500 | 3318497500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 372 | 20231109 | 130400 | 3318497500 | 22650 | 22600 | 22650 | 22500 | 4447 |
| 373 | 20231109 | 130300 | 3218278050 | 22650 | 22650 | 22650 | 22650 | 218 |
| 374 | 20231109 | 130200 | 3213340350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 375 | 20231109 | 130100 | 3213340350 | 22650 | 22650 | 22650 | 22650 | 112 |
| 376 | 20231109 | 130000 | 3210803550 | 22650 | 22650 | 22650 | 22650 | 29 |
| 377 | 20231109 | 125900 | 3210146700 | 22650 | 22650 | 22650 | 22650 | 102 |
| 378 | 20231109 | 125800 | 3207836400 | 22650 | 22650 | 22650 | 22650 | 11 |
| 379 | 20231109 | 125700 | 3207587250 | 22700 | 22700 | 22700 | 22700 | 9 |
| 380 | 20231109 | 125600 | 3207382950 | 22650 | 22650 | 22650 | 22650 | 105 |
| 381 | 20231109 | 125500 | 3205004700 | 22650 | 22650 | 22700 | 22650 | 853 |
| 382 | 20231109 | 125400 | 3185678700 | 22700 | 22700 | 22700 | 22700 | 19 |
| 383 | 20231109 | 125300 | 3185247400 | 22700 | 22700 | 22700 | 22700 | 159 |
| 384 | 20231109 | 125200 | 3181638100 | 22700 | 22650 | 22700 | 22650 | 1368 |
| 385 | 20231109 | 125100 | 3150652850 | 22650 | 22600 | 22650 | 22600 | 204 |
| 386 | 20231109 | 125000 | 3146042400 | 22600 | 22650 | 22650 | 22600 | 20 |
| 387 | 20231109 | 124900 | 3145589900 | 22650 | 22600 | 22650 | 22600 | 61 |
| 388 | 20231109 | 124800 | 3144210650 | 22650 | 22600 | 22650 | 22600 | 171 |
| 389 | 20231109 | 124700 | 3140346000 | 22600 | 22550 | 22600 | 22500 | 3313 |
| 390 | 20231109 | 124600 | 3065565100 | 22550 | 22500 | 22550 | 22500 | 237 |
| 391 | 20231109 | 124500 | 3060228200 | 22500 | 22550 | 22550 | 22500 | 133 |
| 392 | 20231109 | 124400 | 3057235300 | 22500 | 22500 | 22500 | 22500 | 173 |
| 393 | 20231109 | 124300 | 3053342800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 394 | 20231109 | 124200 | 3053342800 | 22550 | 22550 | 22550 | 22500 | 54 |
| 395 | 20231109 | 124100 | 3052126300 | 22550 | 22550 | 22550 | 22550 | 12 |
| 396 | 20231109 | 124000 | 3051855700 | 22550 | 22550 | 22550 | 22550 | 110 |
| 397 | 20231109 | 123900 | 3049375200 | 22550 | 22500 | 22550 | 22500 | 43 |
| 398 | 20231109 | 123800 | 3048406850 | 22550 | 22500 | 22550 | 22500 | 119 |
| 399 | 20231109 | 123700 | 3045724150 | 22550 | 22550 | 22550 | 22550 | 33 |
| 400 | 20231109 | 123600 | 3044980000 | 22600 | 22550 | 22600 | 22550 | 454 |
| 401 | 20231109 | 123500 | 3034741900 | 22600 | 22600 | 22600 | 22600 | 6 |
| 402 | 20231109 | 123400 | 3034606300 | 22600 | 22600 | 22600 | 22600 | 21 |
| 403 | 20231109 | 123300 | 3034131700 | 22600 | 22550 | 22600 | 22550 | 44 |
| 404 | 20231109 | 123200 | 3033138350 | 22550 | 22550 | 22550 | 22550 | 9 |
| 405 | 20231109 | 123100 | 3032935400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 406 | 20231109 | 123000 | 3032935400 | 22550 | 22550 | 22550 | 22550 | 188 |
| 407 | 20231109 | 122900 | 3028696000 | 22550 | 22550 | 22550 | 22550 | 225 |
| 408 | 20231109 | 122800 | 3023622250 | 22550 | 22550 | 22550 | 22550 | 20 |
| 409 | 20231109 | 122700 | 3023171250 | 22550 | 22550 | 22550 | 22550 | 8 |
| 410 | 20231109 | 122600 | 3022990850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 411 | 20231109 | 122500 | 3022990850 | 22500 | 22550 | 22550 | 22500 | 269 |
| 412 | 20231109 | 122400 | 3016932850 | 22500 | 22550 | 22550 | 22500 | 118 |
| 413 | 20231109 | 122300 | 3014272450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 414 | 20231109 | 122200 | 3014272450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 415 | 20231109 | 122100 | 3014272450 | 22550 | 22600 | 22600 | 22500 | 10 |
| 416 | 20231109 | 122000 | 3014046850 | 22450 | 22550 | 22550 | 22450 | 629 |
| 417 | 20231109 | 121900 | 2999899600 | 22500 | 22500 | 22500 | 22500 | 1 |
| 418 | 20231109 | 121800 | 2999877100 | 22550 | 22550 | 22600 | 22500 | 188 |
| 419 | 20231109 | 121700 | 2995638000 | 22500 | 22500 | 22500 | 22500 | 69 |
| 420 | 20231109 | 121600 | 2994085500 | 22500 | 22450 | 22500 | 22450 | 146 |
| 421 | 20231109 | 121500 | 2990800700 | 22500 | 22500 | 22500 | 22500 | 180 |
| 422 | 20231109 | 121400 | 2986750700 | 22500 | 22500 | 22500 | 22500 | 5 |
| 423 | 20231109 | 121300 | 2986638200 | 22500 | 22500 | 22500 | 22500 | 2 |
| 424 | 20231109 | 121200 | 2986593200 | 22500 | 22500 | 22500 | 22500 | 23 |
| 425 | 20231109 | 121100 | 2986075700 | 22500 | 22500 | 22500 | 22500 | 10 |
| 426 | 20231109 | 121000 | 2985850700 | 22450 | 22450 | 22450 | 22450 | 26 |
| 427 | 20231109 | 120900 | 2985267000 | 22450 | 22450 | 22450 | 22450 | 446 |
| 428 | 20231109 | 120800 | 2975254300 | 22450 | 22500 | 22500 | 22400 | 2768 |
| 429 | 20231109 | 120700 | 2913108600 | 22500 | 22300 | 22500 | 22300 | 1298 |
| 430 | 20231109 | 120600 | 2884075350 | 22400 | 22450 | 22450 | 22300 | 2522 |
| 431 | 20231109 | 120500 | 2827564400 | 22500 | 22550 | 22550 | 22500 | 6804 |
| 432 | 20231109 | 120400 | 2674344650 | 22600 | 22600 | 22600 | 22600 | 8 |
| 433 | 20231109 | 120300 | 2674163850 | 22600 | 22550 | 22600 | 22550 | 253 |
| 434 | 20231109 | 120200 | 2668453650 | 22600 | 22550 | 22600 | 22550 | 113 |
| 435 | 20231109 | 120100 | 2665904850 | 22600 | 22600 | 22600 | 22600 | 126 |
| 436 | 20231109 | 120000 | 2663057250 | 22600 | 22600 | 22600 | 22600 | 13 |
| 437 | 20231109 | 115900 | 2662763450 | 22550 | 22550 | 22550 | 22550 | 113 |
| 438 | 20231109 | 115800 | 2660215300 | 22550 | 22600 | 22600 | 22550 | 53 |
| 439 | 20231109 | 115700 | 2659019900 | 22550 | 22600 | 22600 | 22550 | 1097 |
| 440 | 20231109 | 115600 | 2634248350 | 22600 | 22600 | 22600 | 22600 | 839 |
| 441 | 20231109 | 115500 | 2615286950 | 22600 | 22600 | 22600 | 22600 | 243 |
| 442 | 20231109 | 115400 | 2609795150 | 22600 | 22650 | 22650 | 22600 | 57 |
| 443 | 20231109 | 115300 | 2608506500 | 22600 | 22600 | 22600 | 22600 | 88 |
| 444 | 20231109 | 115200 | 2606517700 | 22600 | 22600 | 22600 | 22600 | 51 |
| 445 | 20231109 | 115100 | 2605365100 | 22600 | 22650 | 22650 | 22600 | 162 |
| 446 | 20231109 | 115000 | 2601698200 | 22600 | 22600 | 22650 | 22600 | 340 |
| 447 | 20231109 | 114900 | 2594001650 | 22600 | 22600 | 22600 | 22600 | 56 |
| 448 | 20231109 | 114800 | 2592736050 | 22600 | 22650 | 22650 | 22600 | 127 |
| 449 | 20231109 | 114700 | 2589864900 | 22600 | 22650 | 22650 | 22600 | 64 |
| 450 | 20231109 | 114600 | 2588417700 | 22650 | 22650 | 22650 | 22600 | 257 |
| 451 | 20231109 | 114500 | 2582601050 | 22600 | 22600 | 22650 | 22600 | 78 |
| 452 | 20231109 | 114400 | 2580837750 | 22600 | 22600 | 22600 | 22600 | 718 |
| 453 | 20231109 | 114300 | 2564610950 | 22550 | 22550 | 22550 | 22550 | 256 |
| 454 | 20231109 | 114200 | 2558838150 | 22550 | 22550 | 22600 | 22550 | 335 |
| 455 | 20231109 | 114100 | 2551283050 | 22550 | 22550 | 22600 | 22550 | 423 |
| 456 | 20231109 | 114000 | 2541743700 | 22550 | 22550 | 22600 | 22550 | 257 |
| 457 | 20231109 | 113900 | 2535947600 | 22550 | 22600 | 22600 | 22550 | 149 |
| 458 | 20231109 | 113800 | 2532587150 | 22600 | 22550 | 22600 | 22550 | 580 |
| 459 | 20231109 | 113700 | 2519506550 | 22550 | 22550 | 22600 | 22550 | 98 |
| 460 | 20231109 | 113600 | 2517296150 | 22550 | 22600 | 22600 | 22550 | 77 |
| 461 | 20231109 | 113500 | 2515559350 | 22550 | 22550 | 22550 | 22550 | 48 |
| 462 | 20231109 | 113400 | 2514476950 | 22550 | 22600 | 22600 | 22550 | 848 |
| 463 | 20231109 | 113300 | 2495353200 | 22600 | 22600 | 22600 | 22550 | 118 |
| 464 | 20231109 | 113200 | 2492689150 | 22600 | 22550 | 22600 | 22550 | 330 |
| 465 | 20231109 | 113100 | 2485247350 | 22550 | 22600 | 22600 | 22500 | 983 |
| 466 | 20231109 | 113000 | 2463072050 | 22600 | 22550 | 22600 | 22500 | 1063 |
| 467 | 20231109 | 112900 | 2439057900 | 22550 | 22550 | 22550 | 22550 | 244 |
| 468 | 20231109 | 112800 | 2433555700 | 22550 | 22600 | 22600 | 22550 | 949 |
| 469 | 20231109 | 112700 | 2412154150 | 22600 | 22600 | 22650 | 22600 | 651 |
| 470 | 20231109 | 112600 | 2397436250 | 22650 | 22650 | 22650 | 22600 | 110 |
| 471 | 20231109 | 112500 | 2394948650 | 22600 | 22700 | 22700 | 22600 | 2053 |
| 472 | 20231109 | 112400 | 2348400650 | 22700 | 22750 | 22750 | 22700 | 88 |
| 473 | 20231109 | 112300 | 2346402600 | 22700 | 22750 | 22750 | 22700 | 184 |
| 474 | 20231109 | 112200 | 2342223800 | 22700 | 22700 | 22700 | 22700 | 48 |
| 475 | 20231109 | 112100 | 2341134200 | 22750 | 22750 | 22750 | 22700 | 273 |
| 476 | 20231109 | 112000 | 2334927700 | 22750 | 22700 | 22750 | 22700 | 359 |
| 477 | 20231109 | 111900 | 2326762900 | 22700 | 22700 | 22700 | 22700 | 60 |
| 478 | 20231109 | 111800 | 2325400900 | 22700 | 22750 | 22800 | 22700 | 680 |
| 479 | 20231109 | 111700 | 2309932850 | 22750 | 22750 | 22750 | 22700 | 81 |
| 480 | 20231109 | 111600 | 2308092500 | 22750 | 22700 | 22750 | 22700 | 1007 |
| 481 | 20231109 | 111500 | 2285231100 | 22700 | 22700 | 22750 | 22700 | 62 |
| 482 | 20231109 | 111400 | 2283823100 | 22750 | 22750 | 22750 | 22700 | 250 |
| 483 | 20231109 | 111300 | 2278141350 | 22750 | 22800 | 22800 | 22700 | 286 |
| 484 | 20231109 | 111200 | 2271636300 | 22750 | 22750 | 22800 | 22750 | 1604 |
| 485 | 20231109 | 111100 | 2235132300 | 22750 | 22800 | 22800 | 22750 | 592 |
| 486 | 20231109 | 111000 | 2221642750 | 22800 | 22800 | 22800 | 22800 | 48 |
| 487 | 20231109 | 110900 | 2220548350 | 22800 | 22800 | 22850 | 22800 | 98 |
| 488 | 20231109 | 110800 | 2218313450 | 22800 | 22800 | 22800 | 22800 | 68 |
| 489 | 20231109 | 110700 | 2216763050 | 22850 | 22850 | 22850 | 22800 | 1178 |
| 490 | 20231109 | 110600 | 2189899550 | 22850 | 22800 | 22850 | 22800 | 990 |
| 491 | 20231109 | 110500 | 2167280450 | 22800 | 22800 | 22850 | 22800 | 95 |
| 492 | 20231109 | 110400 | 2165114150 | 22800 | 22800 | 22800 | 22800 | 47 |
| 493 | 20231109 | 110300 | 2164042550 | 22850 | 22800 | 22950 | 22800 | 71 |
| 494 | 20231109 | 110200 | 2162421600 | 22800 | 22800 | 22800 | 22800 | 953 |
| 495 | 20231109 | 110100 | 2140693200 | 22850 | 22800 | 22850 | 22750 | 185 |
| 496 | 20231109 | 110000 | 2136475100 | 22800 | 22950 | 22950 | 22750 | 1407 |
| 497 | 20231109 | 105900 | 2104456900 | 22800 | 22800 | 22800 | 22800 | 370 |
| 498 | 20231109 | 105800 | 2096020900 | 22800 | 22800 | 22800 | 22800 | 193 |
| 499 | 20231109 | 105700 | 2091620500 | 22800 | 22800 | 22800 | 22750 | 434 |
| 500 | 20231109 | 105600 | 2081727750 | 22800 | 22750 | 22800 | 22750 | 807 |
| 501 | 20231109 | 105500 | 2063343800 | 22750 | 22850 | 22900 | 22750 | 2809 |
| 502 | 20231109 | 105400 | 1999260300 | 22900 | 22850 | 22950 | 22850 | 262 |
| 503 | 20231109 | 105300 | 1993264950 | 22950 | 22900 | 22950 | 22850 | 1553 |
| 504 | 20231109 | 105200 | 1957698250 | 22900 | 22900 | 22900 | 22900 | 77 |
| 505 | 20231109 | 105100 | 1955934950 | 22950 | 22900 | 22950 | 22900 | 625 |
| 506 | 20231109 | 105000 | 1941595600 | 22950 | 22950 | 23000 | 22950 | 2065 |
| 507 | 20231109 | 104900 | 1894203350 | 22950 | 22950 | 22950 | 22950 | 598 |
| 508 | 20231109 | 104800 | 1880479250 | 22950 | 23050 | 23050 | 22950 | 60 |
| 509 | 20231109 | 104700 | 1879101050 | 22950 | 22950 | 22950 | 22950 | 89 |
| 510 | 20231109 | 104600 | 1877058500 | 22950 | 23000 | 23000 | 22950 | 118 |
| 511 | 20231109 | 104500 | 1874346900 | 22950 | 23000 | 23000 | 22950 | 64 |
| 512 | 20231109 | 104400 | 1872877250 | 22950 | 22950 | 22950 | 22950 | 88 |
| 513 | 20231109 | 104300 | 1870857650 | 22950 | 22950 | 22950 | 22950 | 48 |
| 514 | 20231109 | 104200 | 1869756050 | 22950 | 23050 | 23050 | 22950 | 125 |
| 515 | 20231109 | 104100 | 1866883850 | 23000 | 23000 | 23000 | 23000 | 109 |
| 516 | 20231109 | 104000 | 1864376850 | 23000 | 23000 | 23050 | 23000 | 1647 |
| 517 | 20231109 | 103900 | 1826468000 | 23000 | 23050 | 23050 | 23000 | 244 |
| 518 | 20231109 | 103800 | 1820846200 | 23000 | 23000 | 23050 | 23000 | 102 |
| 519 | 20231109 | 103700 | 1818499750 | 23000 | 23000 | 23000 | 23000 | 97 |
| 520 | 20231109 | 103600 | 1816268750 | 23000 | 23050 | 23050 | 23000 | 59 |
| 521 | 20231109 | 103500 | 1814911200 | 23000 | 23050 | 23050 | 23000 | 151 |
| 522 | 20231109 | 103400 | 1811435050 | 23000 | 23000 | 23000 | 22900 | 564 |
| 523 | 20231109 | 103300 | 1798467850 | 22900 | 23000 | 23000 | 22900 | 102 |
| 524 | 20231109 | 103200 | 1796130850 | 22900 | 22900 | 22900 | 22900 | 73 |
| 525 | 20231109 | 103100 | 1794459150 | 22900 | 22900 | 23000 | 22900 | 90 |
| 526 | 20231109 | 103000 | 1792398050 | 22900 | 22900 | 23000 | 22900 | 71 |
| 527 | 20231109 | 102900 | 1790770750 | 22900 | 22900 | 22900 | 22900 | 54 |
| 528 | 20231109 | 102800 | 1789534150 | 22900 | 23000 | 23000 | 22900 | 89 |
| 529 | 20231109 | 102700 | 1787495950 | 22900 | 22950 | 23000 | 22900 | 2368 |
| 530 | 20231109 | 102600 | 1733252100 | 22950 | 23000 | 23000 | 22950 | 144 |
| 531 | 20231109 | 102500 | 1729947200 | 22950 | 23000 | 23000 | 22900 | 208 |
| 532 | 20231109 | 102400 | 1725175500 | 22950 | 23000 | 23000 | 22950 | 131 |
| 533 | 20231109 | 102300 | 1722168050 | 22900 | 22900 | 22900 | 22900 | 70 |
| 534 | 20231109 | 102200 | 1720565050 | 22900 | 22900 | 22900 | 22900 | 48 |
| 535 | 20231109 | 102100 | 1719465850 | 22900 | 22900 | 23000 | 22900 | 541 |
| 536 | 20231109 | 102000 | 1707038600 | 22900 | 22900 | 22950 | 22900 | 201 |
| 537 | 20231109 | 101900 | 1702433700 | 22950 | 22850 | 22950 | 22850 | 108 |
| 538 | 20231109 | 101800 | 1699960000 | 22800 | 23000 | 23000 | 22800 | 602 |
| 539 | 20231109 | 101700 | 1686169500 | 22900 | 22850 | 23000 | 22850 | 278 |
| 540 | 20231109 | 101600 | 1679803700 | 22850 | 22850 | 22900 | 22850 | 248 |
| 541 | 20231109 | 101500 | 1674127300 | 22800 | 22750 | 22850 | 22750 | 403 |
| 542 | 20231109 | 101400 | 1664943250 | 22750 | 22800 | 22800 | 22750 | 168 |
| 543 | 20231109 | 101300 | 1661117800 | 22800 | 22850 | 22850 | 22800 | 1369 |
| 544 | 20231109 | 101200 | 1629893150 | 22850 | 22850 | 22900 | 22850 | 600 |
| 545 | 20231109 | 101100 | 1616182550 | 22900 | 22850 | 22900 | 22850 | 87 |
| 546 | 20231109 | 101000 | 1614194500 | 22850 | 22800 | 22850 | 22800 | 286 |
| 547 | 20231109 | 100900 | 1607663900 | 22850 | 22850 | 23000 | 22800 | 651 |
| 548 | 20231109 | 100800 | 1592785250 | 22850 | 22850 | 22900 | 22850 | 1532 |
| 549 | 20231109 | 100700 | 1557766550 | 22950 | 23050 | 23050 | 22900 | 2552 |
| 550 | 20231109 | 100600 | 1499260950 | 23050 | 23000 | 23050 | 23000 | 113 |
| 551 | 20231109 | 100500 | 1496659100 | 23000 | 22950 | 23000 | 22950 | 94 |
| 552 | 20231109 | 100400 | 1494501350 | 22950 | 23000 | 23000 | 22950 | 1734 |
| 553 | 20231109 | 100300 | 1454619500 | 23050 | 23050 | 23100 | 23050 | 216 |
| 554 | 20231109 | 100200 | 1449639550 | 23050 | 23000 | 23050 | 23000 | 535 |
| 555 | 20231109 | 100100 | 1437321000 | 23000 | 22950 | 23050 | 22950 | 2950 |
| 556 | 20231109 | 100000 | 1369599350 | 22950 | 22900 | 22950 | 22900 | 178 |
| 557 | 20231109 | 095900 | 1365519900 | 22900 | 22900 | 22900 | 22850 | 855 |
| 558 | 20231109 | 095800 | 1345941000 | 22900 | 22900 | 22950 | 22900 | 685 |
| 559 | 20231109 | 095700 | 1330254450 | 22950 | 23050 | 23050 | 22950 | 1996 |
| 560 | 20231109 | 095600 | 1284438800 | 22950 | 23050 | 23050 | 22950 | 214 |
| 561 | 20231109 | 095500 | 1279518400 | 22950 | 22900 | 23050 | 22900 | 1262 |
| 562 | 20231109 | 095400 | 1250571550 | 22950 | 23100 | 23100 | 22950 | 3539 |
| 563 | 20231109 | 095300 | 1169234800 | 23100 | 23100 | 23100 | 23100 | 10 |
| 564 | 20231109 | 095200 | 1169003800 | 23100 | 23100 | 23100 | 23050 | 980 |
| 565 | 20231109 | 095100 | 1146414250 | 23050 | 23050 | 23100 | 23050 | 219 |
| 566 | 20231109 | 095000 | 1141365900 | 23050 | 23050 | 23050 | 23050 | 19 |
| 567 | 20231109 | 094900 | 1140927950 | 23050 | 23100 | 23100 | 23050 | 62 |
| 568 | 20231109 | 094800 | 1139498800 | 23100 | 23100 | 23100 | 23100 | 26 |
| 569 | 20231109 | 094700 | 1138898200 | 23100 | 23050 | 23100 | 23050 | 44 |
| 570 | 20231109 | 094600 | 1137883800 | 23100 | 23100 | 23100 | 23050 | 184 |
| 571 | 20231109 | 094500 | 1133633600 | 23100 | 23050 | 23150 | 23050 | 172 |
| 572 | 20231109 | 094400 | 1129663200 | 23150 | 23100 | 23150 | 23100 | 230 |
| 573 | 20231109 | 094300 | 1124347650 | 23050 | 23100 | 23100 | 23050 | 11 |
| 574 | 20231109 | 094200 | 1124094050 | 23050 | 23150 | 23150 | 23050 | 1012 |
| 575 | 20231109 | 094100 | 1100766400 | 23150 | 23050 | 23150 | 23050 | 66 |
| 576 | 20231109 | 094000 | 1099240400 | 23050 | 23100 | 23100 | 23000 | 1220 |
| 577 | 20231109 | 093900 | 1071132550 | 23100 | 23100 | 23150 | 23050 | 1087 |
| 578 | 20231109 | 093800 | 1046038450 | 23100 | 23100 | 23100 | 23100 | 256 |
| 579 | 20231109 | 093700 | 1040124850 | 23100 | 23100 | 23100 | 23100 | 526 |
| 580 | 20231109 | 093600 | 1027974250 | 23100 | 23050 | 23100 | 23050 | 125 |
| 581 | 20231109 | 093500 | 1025087250 | 23050 | 23100 | 23100 | 23000 | 2226 |
| 582 | 20231109 | 093400 | 973777150 | 23050 | 23100 | 23100 | 23050 | 81 |
| 583 | 20231109 | 093300 | 971909550 | 23050 | 23100 | 23100 | 23050 | 1062 |
| 584 | 20231109 | 093200 | 947429700 | 23100 | 23150 | 23200 | 23100 | 932 |
| 585 | 20231109 | 093100 | 925881000 | 23200 | 23150 | 23200 | 23150 | 293 |
| 586 | 20231109 | 093000 | 919097950 | 23100 | 23100 | 23150 | 23100 | 353 |
| 587 | 20231109 | 092900 | 910938850 | 23100 | 23150 | 23150 | 23100 | 759 |
| 588 | 20231109 | 092800 | 893389450 | 23200 | 23250 | 23250 | 23150 | 2968 |
| 589 | 20231109 | 092700 | 824607300 | 23300 | 23250 | 23300 | 23250 | 68 |
| 590 | 20231109 | 092600 | 823024950 | 23250 | 23250 | 23250 | 23200 | 111 |
| 591 | 20231109 | 092500 | 820446950 | 23150 | 23300 | 23350 | 23150 | 5037 |
| 592 | 20231109 | 092400 | 703468500 | 23300 | 23350 | 23400 | 23300 | 215 |
| 593 | 20231109 | 092300 | 698447500 | 23350 | 23350 | 23350 | 23300 | 363 |
| 594 | 20231109 | 092200 | 689972950 | 23350 | 23400 | 23400 | 23350 | 486 |
| 595 | 20231109 | 092100 | 678624150 | 23400 | 23400 | 23400 | 23400 | 402 |
| 596 | 20231109 | 092000 | 669217350 | 23400 | 23400 | 23400 | 23350 | 548 |
| 597 | 20231109 | 091900 | 656394200 | 23400 | 23450 | 23450 | 23350 | 1036 |
| 598 | 20231109 | 091800 | 632197500 | 23400 | 23450 | 23450 | 23400 | 200 |
| 599 | 20231109 | 091700 | 627508250 | 23450 | 23400 | 23450 | 23300 | 86 |
| 600 | 20231109 | 091600 | 625500150 | 23300 | 23350 | 23350 | 23300 | 512 |
| 601 | 20231109 | 091500 | 613555150 | 23350 | 23450 | 23500 | 23350 | 1426 |
| 602 | 20231109 | 091400 | 580177600 | 23500 | 23500 | 23550 | 23450 | 2332 |
| 603 | 20231109 | 091300 | 525384550 | 23500 | 23550 | 23550 | 23400 | 1572 |
| 604 | 20231109 | 091200 | 488443600 | 23550 | 23200 | 23550 | 23200 | 5431 |
| 605 | 20231109 | 091100 | 361452250 | 23250 | 23300 | 23300 | 23150 | 2869 |
| 606 | 20231109 | 091000 | 294871750 | 23300 | 23350 | 23350 | 23300 | 603 |
| 607 | 20231109 | 090900 | 280811750 | 23350 | 23350 | 23350 | 23350 | 451 |
| 608 | 20231109 | 090800 | 270280900 | 23350 | 23350 | 23350 | 23300 | 200 |
| 609 | 20231109 | 090700 | 265611100 | 23350 | 23300 | 23350 | 23300 | 676 |
| 610 | 20231109 | 090600 | 249831450 | 23300 | 23300 | 23350 | 23200 | 588 |
| 611 | 20231109 | 090500 | 236113200 | 23300 | 23200 | 23300 | 23200 | 542 |
| 612 | 20231109 | 090400 | 223500650 | 23200 | 23200 | 23250 | 23150 | 806 |
| 613 | 20231109 | 090300 | 204801500 | 23150 | 23150 | 23200 | 23150 | 1441 |
| 614 | 20231109 | 090200 | 171414200 | 23200 | 23250 | 23300 | 23200 | 1063 |
| 615 | 20231109 | 090100 | 146724650 | 23300 | 23300 | 23300 | 23250 | 1198 |
| 616 | 20231109 | 090000 | 118848750 | 23350 | 23350 | 23400 | 23200 | 5093 |