37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 3 | 20231114 | 193000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 4 | 20231114 | 192900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 5 | 20231114 | 192800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 6 | 20231114 | 192700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 7 | 20231114 | 192600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 8 | 20231114 | 192500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 9 | 20231114 | 192400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 10 | 20231114 | 192300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 11 | 20231114 | 192200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 12 | 20231114 | 192100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 13 | 20231114 | 192000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 14 | 20231114 | 191900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 15 | 20231114 | 191800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 16 | 20231114 | 191700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 17 | 20231114 | 191600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 18 | 20231114 | 191500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 19 | 20231114 | 191400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 20 | 20231114 | 191300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 21 | 20231114 | 191200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 22 | 20231114 | 191100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 23 | 20231114 | 191000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 24 | 20231114 | 190900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 25 | 20231114 | 190800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 26 | 20231114 | 190700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 27 | 20231114 | 190600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 28 | 20231114 | 190500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 29 | 20231114 | 190400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 30 | 20231114 | 190300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 31 | 20231114 | 190200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 32 | 20231114 | 190100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 33 | 20231114 | 190000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 34 | 20231114 | 185900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 35 | 20231114 | 185800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 36 | 20231114 | 185700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 37 | 20231114 | 185600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 38 | 20231114 | 185500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 39 | 20231114 | 185400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 40 | 20231114 | 185300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 41 | 20231114 | 185200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 42 | 20231114 | 185100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 43 | 20231114 | 185000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 44 | 20231114 | 184900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 45 | 20231114 | 184800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 46 | 20231114 | 184700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 47 | 20231114 | 184600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 48 | 20231114 | 184500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 49 | 20231114 | 184400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 50 | 20231114 | 184300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 51 | 20231114 | 184200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 52 | 20231114 | 184100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 53 | 20231114 | 184000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 54 | 20231114 | 183900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 55 | 20231114 | 183800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 56 | 20231114 | 183700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 57 | 20231114 | 183600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 58 | 20231114 | 183500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 59 | 20231114 | 183400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 60 | 20231114 | 183300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 61 | 20231114 | 183200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 62 | 20231114 | 183100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 63 | 20231114 | 183000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 64 | 20231114 | 182900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 65 | 20231114 | 182800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 66 | 20231114 | 182700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 67 | 20231114 | 182600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 68 | 20231114 | 182500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 69 | 20231114 | 182400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 70 | 20231114 | 182300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 71 | 20231114 | 182200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 72 | 20231114 | 182100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 73 | 20231114 | 182000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 74 | 20231114 | 181900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 75 | 20231114 | 181800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 76 | 20231114 | 181700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 77 | 20231114 | 181600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 78 | 20231114 | 181500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 79 | 20231114 | 181400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 80 | 20231114 | 181300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 81 | 20231114 | 181200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 82 | 20231114 | 181100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 83 | 20231114 | 181000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 84 | 20231114 | 180900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 85 | 20231114 | 180800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 86 | 20231114 | 180700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 87 | 20231114 | 180600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 88 | 20231114 | 180500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 89 | 20231114 | 180400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 90 | 20231114 | 180300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 91 | 20231114 | 180200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 92 | 20231114 | 180100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 93 | 20231114 | 180000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 94 | 20231114 | 175900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 95 | 20231114 | 175800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 96 | 20231114 | 175700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 97 | 20231114 | 175600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 98 | 20231114 | 175500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 99 | 20231114 | 175400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 100 | 20231114 | 175300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 101 | 20231114 | 175200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 102 | 20231114 | 175100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 103 | 20231114 | 175000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 104 | 20231114 | 174900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 105 | 20231114 | 174800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 106 | 20231114 | 174700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 107 | 20231114 | 174600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 108 | 20231114 | 174500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 109 | 20231114 | 174400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 110 | 20231114 | 174300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 111 | 20231114 | 174200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 112 | 20231114 | 174100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 113 | 20231114 | 174000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 114 | 20231114 | 173900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 115 | 20231114 | 173800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 116 | 20231114 | 173700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 117 | 20231114 | 173600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 118 | 20231114 | 173500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 119 | 20231114 | 173400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 120 | 20231114 | 173300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 121 | 20231114 | 173200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 122 | 20231114 | 173100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 123 | 20231114 | 173000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 124 | 20231114 | 172900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 125 | 20231114 | 172800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 126 | 20231114 | 172700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 127 | 20231114 | 172600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 128 | 20231114 | 172500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 129 | 20231114 | 172400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 130 | 20231114 | 172300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 131 | 20231114 | 172200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 132 | 20231114 | 172100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 133 | 20231114 | 172000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 134 | 20231114 | 171900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 135 | 20231114 | 171800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 136 | 20231114 | 171700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 137 | 20231114 | 171600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 138 | 20231114 | 171500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 139 | 20231114 | 171400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 140 | 20231114 | 171300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 141 | 20231114 | 171200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 142 | 20231114 | 171100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 143 | 20231114 | 171000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 144 | 20231114 | 170900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 145 | 20231114 | 170800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 146 | 20231114 | 170700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 147 | 20231114 | 170600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 148 | 20231114 | 170500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 149 | 20231114 | 170400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 150 | 20231114 | 170300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 151 | 20231114 | 170200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 152 | 20231114 | 170100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 153 | 20231114 | 170000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 154 | 20231114 | 165900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 155 | 20231114 | 165800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 156 | 20231114 | 165700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 157 | 20231114 | 165600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 158 | 20231114 | 165500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 159 | 20231114 | 165400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 160 | 20231114 | 165300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 161 | 20231114 | 165200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 162 | 20231114 | 165100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 163 | 20231114 | 165000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 164 | 20231114 | 164900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 165 | 20231114 | 164800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 166 | 20231114 | 164700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 167 | 20231114 | 164600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 168 | 20231114 | 164500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 169 | 20231114 | 164400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 170 | 20231114 | 164300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 171 | 20231114 | 164200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 172 | 20231114 | 164100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 173 | 20231114 | 164000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 174 | 20231114 | 163900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 175 | 20231114 | 163800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 176 | 20231114 | 163700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 177 | 20231114 | 163600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 178 | 20231114 | 163500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 179 | 20231114 | 163400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 180 | 20231114 | 163300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 181 | 20231114 | 163200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 182 | 20231114 | 163100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 183 | 20231114 | 163000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 184 | 20231114 | 162900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 185 | 20231114 | 162800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 186 | 20231114 | 162700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 187 | 20231114 | 162600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 188 | 20231114 | 162500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 189 | 20231114 | 162400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 190 | 20231114 | 162300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 191 | 20231114 | 162200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 192 | 20231114 | 162100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 193 | 20231114 | 162000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 194 | 20231114 | 161900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 195 | 20231114 | 161800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 196 | 20231114 | 161700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 197 | 20231114 | 161600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 198 | 20231114 | 161500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 199 | 20231114 | 161400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 200 | 20231114 | 161300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 201 | 20231114 | 161200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 202 | 20231114 | 161100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 203 | 20231114 | 161000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 204 | 20231114 | 160900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 205 | 20231114 | 160800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 206 | 20231114 | 160700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 207 | 20231114 | 160600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 208 | 20231114 | 160500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 209 | 20231114 | 160400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 210 | 20231114 | 160300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 211 | 20231114 | 160200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 212 | 20231114 | 160100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 213 | 20231114 | 160000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 214 | 20231114 | 155900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 215 | 20231114 | 155800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 216 | 20231114 | 155700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 217 | 20231114 | 155600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 218 | 20231114 | 155500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 219 | 20231114 | 155400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 220 | 20231114 | 155300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 221 | 20231114 | 155200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 222 | 20231114 | 155100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 223 | 20231114 | 155000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 224 | 20231114 | 154900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 225 | 20231114 | 154800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 226 | 20231114 | 154700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 227 | 20231114 | 154600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 228 | 20231114 | 154500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 229 | 20231114 | 154400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 230 | 20231114 | 154300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 231 | 20231114 | 154200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 232 | 20231114 | 154100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 233 | 20231114 | 154000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 234 | 20231114 | 153900 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 235 | 20231114 | 153800 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 236 | 20231114 | 153700 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 237 | 20231114 | 153600 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 238 | 20231114 | 153500 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 239 | 20231114 | 153400 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 240 | 20231114 | 153300 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 241 | 20231114 | 153200 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 0 |
| 242 | 20231114 | 153100 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 243 | 20231114 | 153000 | 91312125000 | 465000 | 465000 | 465000 | 465000 | 15761 |
| 244 | 20231114 | 152900 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 245 | 20231114 | 152800 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 246 | 20231114 | 152700 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 247 | 20231114 | 152600 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 248 | 20231114 | 152500 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 249 | 20231114 | 152400 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 250 | 20231114 | 152300 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 251 | 20231114 | 152200 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 252 | 20231114 | 152100 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 253 | 20231114 | 152000 | 83983260000 | 466500 | 466500 | 466500 | 466500 | 0 |
| 254 | 20231114 | 151900 | 83983260000 | 466500 | 466000 | 467000 | 466000 | 678 |
| 255 | 20231114 | 151800 | 83667136500 | 466000 | 466500 | 466500 | 466000 | 421 |
| 256 | 20231114 | 151700 | 83470901000 | 466500 | 466500 | 466500 | 465500 | 591 |
| 257 | 20231114 | 151600 | 83195535500 | 466500 | 466500 | 466500 | 466000 | 435 |
| 258 | 20231114 | 151500 | 82992774500 | 466500 | 466500 | 466500 | 466000 | 600 |
| 259 | 20231114 | 151400 | 82713005500 | 466500 | 466500 | 467000 | 466000 | 490 |
| 260 | 20231114 | 151300 | 82484490500 | 466500 | 467500 | 467500 | 466500 | 688 |
| 261 | 20231114 | 151200 | 82163283000 | 467000 | 467500 | 467500 | 467000 | 386 |
| 262 | 20231114 | 151100 | 81982947000 | 467500 | 467500 | 467500 | 467000 | 491 |
| 263 | 20231114 | 151000 | 81753523500 | 467500 | 467000 | 467500 | 466500 | 618 |
| 264 | 20231114 | 150900 | 81464895500 | 467000 | 466500 | 467000 | 466000 | 1043 |
| 265 | 20231114 | 150800 | 80978396000 | 466000 | 466000 | 466500 | 466000 | 316 |
| 266 | 20231114 | 150700 | 80831098000 | 466500 | 466000 | 466500 | 466000 | 252 |
| 267 | 20231114 | 150600 | 80713639000 | 466500 | 466000 | 466500 | 466000 | 234 |
| 268 | 20231114 | 150500 | 80604585500 | 466500 | 466000 | 466500 | 466000 | 258 |
| 269 | 20231114 | 150400 | 80484283000 | 466500 | 466000 | 466500 | 466000 | 326 |
| 270 | 20231114 | 150300 | 80332351500 | 466000 | 467000 | 467000 | 466000 | 290 |
| 271 | 20231114 | 150200 | 80197093000 | 467000 | 467000 | 467000 | 466500 | 162 |
| 272 | 20231114 | 150100 | 80121494500 | 466500 | 467000 | 467500 | 466500 | 742 |
| 273 | 20231114 | 150000 | 79775018000 | 467500 | 467500 | 467500 | 467000 | 598 |
| 274 | 20231114 | 145900 | 79495695000 | 467500 | 467500 | 467500 | 467000 | 335 |
| 275 | 20231114 | 145800 | 79339185000 | 467500 | 467500 | 467500 | 467000 | 360 |
| 276 | 20231114 | 145700 | 79171019500 | 467500 | 467000 | 467500 | 467000 | 263 |
| 277 | 20231114 | 145600 | 79048161000 | 467000 | 466500 | 467000 | 466500 | 401 |
| 278 | 20231114 | 145500 | 78860920000 | 466500 | 467000 | 468000 | 466500 | 1145 |
| 279 | 20231114 | 145400 | 78326183500 | 467000 | 466500 | 467000 | 466000 | 300 |
| 280 | 20231114 | 145300 | 78186162000 | 466500 | 467000 | 467000 | 466000 | 832 |
| 281 | 20231114 | 145200 | 77797932000 | 467000 | 467000 | 467000 | 466500 | 92 |
| 282 | 20231114 | 145100 | 77754970000 | 466500 | 466500 | 467000 | 465500 | 1157 |
| 283 | 20231114 | 145000 | 77215165500 | 466500 | 466000 | 466500 | 465500 | 535 |
| 284 | 20231114 | 144900 | 76965762000 | 465500 | 466000 | 466500 | 465500 | 189 |
| 285 | 20231114 | 144800 | 76877724500 | 466500 | 466000 | 466500 | 466000 | 543 |
| 286 | 20231114 | 144700 | 76624682500 | 466000 | 466000 | 466500 | 465500 | 844 |
| 287 | 20231114 | 144600 | 76231426000 | 466000 | 466000 | 466000 | 465500 | 414 |
| 288 | 20231114 | 144500 | 76038574500 | 466000 | 466000 | 466000 | 465500 | 140 |
| 289 | 20231114 | 144400 | 75973335000 | 466000 | 465500 | 466000 | 465000 | 338 |
| 290 | 20231114 | 144300 | 75815994000 | 465500 | 465000 | 465500 | 465000 | 301 |
| 291 | 20231114 | 144200 | 75676012000 | 465500 | 465500 | 466000 | 465000 | 296 |
| 292 | 20231114 | 144100 | 75538222000 | 465500 | 466000 | 466500 | 465000 | 801 |
| 293 | 20231114 | 144000 | 75165146000 | 466000 | 466000 | 466000 | 465500 | 417 |
| 294 | 20231114 | 143900 | 74970835500 | 466000 | 465500 | 466000 | 465500 | 240 |
| 295 | 20231114 | 143800 | 74859100000 | 465500 | 465500 | 466000 | 465000 | 725 |
| 296 | 20231114 | 143700 | 74521475000 | 466000 | 464500 | 466000 | 464000 | 1114 |
| 297 | 20231114 | 143600 | 74003737000 | 465000 | 465000 | 465500 | 464500 | 416 |
| 298 | 20231114 | 143500 | 73810369500 | 465500 | 465000 | 465500 | 465000 | 162 |
| 299 | 20231114 | 143400 | 73735002000 | 465500 | 464500 | 465500 | 464500 | 514 |
| 300 | 20231114 | 143300 | 73495971000 | 465000 | 465500 | 466000 | 464500 | 1905 |
| 301 | 20231114 | 143200 | 72610135500 | 465500 | 466000 | 466500 | 465500 | 746 |
| 302 | 20231114 | 143100 | 72262467500 | 466000 | 466000 | 466500 | 466000 | 278 |
| 303 | 20231114 | 143000 | 72132859500 | 466000 | 466000 | 466500 | 466000 | 152 |
| 304 | 20231114 | 142900 | 72061974500 | 466500 | 466000 | 466500 | 466000 | 242 |
| 305 | 20231114 | 142800 | 71949091000 | 466500 | 466500 | 466500 | 466000 | 311 |
| 306 | 20231114 | 142700 | 71804012500 | 466000 | 466000 | 466500 | 466000 | 156 |
| 307 | 20231114 | 142600 | 71731248500 | 466000 | 465500 | 467000 | 465500 | 615 |
| 308 | 20231114 | 142500 | 71444580500 | 465500 | 466000 | 466000 | 465500 | 267 |
| 309 | 20231114 | 142400 | 71320256000 | 465500 | 465500 | 466000 | 465500 | 334 |
| 310 | 20231114 | 142300 | 71164741000 | 465500 | 466500 | 466500 | 465500 | 1156 |
| 311 | 20231114 | 142200 | 70626033500 | 466000 | 466000 | 466500 | 466000 | 239 |
| 312 | 20231114 | 142100 | 70514623500 | 466000 | 466500 | 467000 | 466000 | 246 |
| 313 | 20231114 | 142000 | 70399911500 | 466500 | 467000 | 467500 | 466500 | 673 |
| 314 | 20231114 | 141900 | 70085587000 | 467000 | 467500 | 467500 | 467000 | 185 |
| 315 | 20231114 | 141800 | 69999107500 | 467000 | 467500 | 467500 | 467000 | 205 |
| 316 | 20231114 | 141700 | 69903278000 | 467000 | 467000 | 467500 | 466000 | 484 |
| 317 | 20231114 | 141600 | 69677412500 | 467500 | 466500 | 468000 | 466000 | 926 |
| 318 | 20231114 | 141500 | 69244951500 | 466500 | 466500 | 466500 | 466000 | 245 |
| 319 | 20231114 | 141400 | 69130692500 | 466500 | 466000 | 466500 | 466000 | 298 |
| 320 | 20231114 | 141300 | 68991732000 | 466500 | 466500 | 466500 | 466000 | 248 |
| 321 | 20231114 | 141200 | 68876088500 | 466000 | 466500 | 466500 | 466000 | 252 |
| 322 | 20231114 | 141100 | 68758625500 | 466000 | 467500 | 467500 | 466000 | 630 |
| 323 | 20231114 | 141000 | 68464480500 | 467000 | 467500 | 467500 | 467000 | 288 |
| 324 | 20231114 | 140900 | 68329858500 | 467500 | 467500 | 467500 | 467000 | 327 |
| 325 | 20231114 | 140800 | 68177041500 | 467500 | 467500 | 467500 | 467000 | 258 |
| 326 | 20231114 | 140700 | 68056439000 | 467500 | 467500 | 467500 | 467000 | 106 |
| 327 | 20231114 | 140600 | 68006896500 | 467000 | 467000 | 468000 | 467000 | 518 |
| 328 | 20231114 | 140500 | 67764702000 | 467500 | 467000 | 467500 | 466500 | 526 |
| 329 | 20231114 | 140400 | 67518944500 | 467000 | 467000 | 467000 | 466500 | 265 |
| 330 | 20231114 | 140300 | 67395256000 | 466500 | 468000 | 468000 | 466500 | 1138 |
| 331 | 20231114 | 140200 | 66863713000 | 467500 | 469000 | 469000 | 467500 | 611 |
| 332 | 20231114 | 140100 | 66577604500 | 468500 | 468000 | 469000 | 467500 | 473 |
| 333 | 20231114 | 140000 | 66356221000 | 468000 | 468000 | 468000 | 467500 | 254 |
| 334 | 20231114 | 135900 | 66237356000 | 468500 | 467500 | 468500 | 467500 | 528 |
| 335 | 20231114 | 135800 | 65990223000 | 467500 | 468000 | 468000 | 467500 | 171 |
| 336 | 20231114 | 135700 | 65910248000 | 467500 | 468500 | 468500 | 467500 | 457 |
| 337 | 20231114 | 135600 | 65696399500 | 468000 | 468000 | 469000 | 467500 | 456 |
| 338 | 20231114 | 135500 | 65482871500 | 468000 | 468000 | 468000 | 467500 | 329 |
| 339 | 20231114 | 135400 | 65328903000 | 468000 | 468500 | 468500 | 467500 | 604 |
| 340 | 20231114 | 135300 | 65046071000 | 468500 | 468000 | 468500 | 467500 | 673 |
| 341 | 20231114 | 135200 | 64730894500 | 468000 | 467500 | 468000 | 467500 | 127 |
| 342 | 20231114 | 135100 | 64671498500 | 467500 | 468000 | 468000 | 467500 | 246 |
| 343 | 20231114 | 135000 | 64556390000 | 467500 | 468500 | 468500 | 467500 | 591 |
| 344 | 20231114 | 134900 | 64279741500 | 468500 | 468500 | 469000 | 468500 | 538 |
| 345 | 20231114 | 134800 | 64027669000 | 468500 | 469000 | 469000 | 468500 | 125 |
| 346 | 20231114 | 134700 | 63969068000 | 468500 | 469000 | 469500 | 468500 | 222 |
| 347 | 20231114 | 134600 | 63864943000 | 469000 | 469000 | 469500 | 468500 | 637 |
| 348 | 20231114 | 134500 | 63566105000 | 469000 | 470500 | 470500 | 469000 | 868 |
| 349 | 20231114 | 134400 | 63158196000 | 470500 | 470500 | 470500 | 470000 | 88 |
| 350 | 20231114 | 134300 | 63116797000 | 470500 | 471000 | 471000 | 470000 | 718 |
| 351 | 20231114 | 134200 | 62779168500 | 471000 | 472000 | 472000 | 470500 | 349 |
| 352 | 20231114 | 134100 | 62614573500 | 472000 | 471500 | 472000 | 471000 | 260 |
| 353 | 20231114 | 134000 | 62491998000 | 471500 | 472000 | 472000 | 471000 | 279 |
| 354 | 20231114 | 133900 | 62360466500 | 471500 | 472000 | 472000 | 471500 | 105 |
| 355 | 20231114 | 133800 | 62310942000 | 472000 | 471500 | 472000 | 471000 | 180 |
| 356 | 20231114 | 133700 | 62226034500 | 471500 | 470500 | 471500 | 470500 | 303 |
| 357 | 20231114 | 133600 | 62083232500 | 470500 | 472000 | 472000 | 470500 | 397 |
| 358 | 20231114 | 133500 | 61896083500 | 472000 | 471500 | 472000 | 471500 | 220 |
| 359 | 20231114 | 133400 | 61792324500 | 471000 | 471000 | 472000 | 471000 | 398 |
| 360 | 20231114 | 133300 | 61604734500 | 471000 | 471000 | 471000 | 470500 | 136 |
| 361 | 20231114 | 133200 | 61540687000 | 471000 | 471000 | 471500 | 470500 | 369 |
| 362 | 20231114 | 133100 | 61366881500 | 471500 | 471500 | 471500 | 471000 | 124 |
| 363 | 20231114 | 133000 | 61308420000 | 471500 | 471000 | 471500 | 471000 | 245 |
| 364 | 20231114 | 132900 | 61192992500 | 471500 | 471000 | 471500 | 471000 | 111 |
| 365 | 20231114 | 132800 | 61140657500 | 471500 | 472000 | 472000 | 471000 | 382 |
| 366 | 20231114 | 132700 | 60960489500 | 472000 | 472000 | 472500 | 471500 | 202 |
| 367 | 20231114 | 132600 | 60865090500 | 472000 | 472500 | 472500 | 472000 | 932 |
| 368 | 20231114 | 132500 | 60424789500 | 472500 | 472500 | 473000 | 472000 | 356 |
| 369 | 20231114 | 132400 | 60256564000 | 472000 | 472000 | 472500 | 472000 | 196 |
| 370 | 20231114 | 132300 | 60164014500 | 471500 | 472000 | 472500 | 471500 | 435 |
| 371 | 20231114 | 132200 | 59958673000 | 472000 | 471500 | 472000 | 471500 | 176 |
| 372 | 20231114 | 132100 | 59875633000 | 472000 | 472000 | 472500 | 471500 | 160 |
| 373 | 20231114 | 132000 | 59800106500 | 472000 | 472500 | 472500 | 471500 | 362 |
| 374 | 20231114 | 131900 | 59629223500 | 472500 | 472500 | 472500 | 472000 | 482 |
| 375 | 20231114 | 131800 | 59401480000 | 472500 | 472000 | 472500 | 472000 | 161 |
| 376 | 20231114 | 131700 | 59325440500 | 472000 | 471500 | 472000 | 471500 | 391 |
| 377 | 20231114 | 131600 | 59140897500 | 472000 | 472000 | 472000 | 471500 | 284 |
| 378 | 20231114 | 131500 | 59006963500 | 471500 | 472000 | 472500 | 471500 | 223 |
| 379 | 20231114 | 131400 | 58901659000 | 472500 | 472000 | 472500 | 471500 | 217 |
| 380 | 20231114 | 131300 | 58799232000 | 472000 | 472500 | 472500 | 471500 | 296 |
| 381 | 20231114 | 131200 | 58659512500 | 472500 | 472500 | 472500 | 472000 | 180 |
| 382 | 20231114 | 131100 | 58574502500 | 472500 | 472500 | 472500 | 472000 | 141 |
| 383 | 20231114 | 131000 | 58507882000 | 472500 | 472500 | 472500 | 472000 | 292 |
| 384 | 20231114 | 130900 | 58369920500 | 472500 | 472500 | 472500 | 472000 | 91 |
| 385 | 20231114 | 130800 | 58326930500 | 472500 | 471500 | 472500 | 471500 | 307 |
| 386 | 20231114 | 130700 | 58182012000 | 472000 | 472000 | 472000 | 471500 | 102 |
| 387 | 20231114 | 130600 | 58133874500 | 471500 | 472000 | 472000 | 471500 | 177 |
| 388 | 20231114 | 130500 | 58050341000 | 471500 | 472000 | 472500 | 471500 | 424 |
| 389 | 20231114 | 130400 | 57850194000 | 472000 | 472000 | 472500 | 472000 | 121 |
| 390 | 20231114 | 130300 | 57793030000 | 472000 | 472000 | 472500 | 472000 | 91 |
| 391 | 20231114 | 130200 | 57750057500 | 472000 | 472500 | 472500 | 471500 | 524 |
| 392 | 20231114 | 130100 | 57502699000 | 472500 | 472000 | 472500 | 472000 | 327 |
| 393 | 20231114 | 130000 | 57348217000 | 472500 | 472000 | 472500 | 472000 | 95 |
| 394 | 20231114 | 125900 | 57303340500 | 472500 | 472500 | 472500 | 472000 | 111 |
| 395 | 20231114 | 125800 | 57250904000 | 472500 | 472000 | 472500 | 471500 | 304 |
| 396 | 20231114 | 125700 | 57107414000 | 471500 | 471500 | 472000 | 471500 | 104 |
| 397 | 20231114 | 125600 | 57058343000 | 471500 | 472000 | 472000 | 471500 | 187 |
| 398 | 20231114 | 125500 | 56970099000 | 472000 | 472000 | 472500 | 472000 | 493 |
| 399 | 20231114 | 125400 | 56737353500 | 472500 | 472000 | 472500 | 471500 | 577 |
| 400 | 20231114 | 125300 | 56464972500 | 472000 | 472000 | 472000 | 471500 | 110 |
| 401 | 20231114 | 125200 | 56413063500 | 471500 | 472000 | 472000 | 471500 | 267 |
| 402 | 20231114 | 125100 | 56287060500 | 471500 | 472000 | 472000 | 471500 | 167 |
| 403 | 20231114 | 125000 | 56208244500 | 472000 | 471500 | 472000 | 471500 | 82 |
| 404 | 20231114 | 124900 | 56169544500 | 472000 | 471500 | 472000 | 471500 | 361 |
| 405 | 20231114 | 124800 | 55999294000 | 471500 | 471500 | 471500 | 471000 | 159 |
| 406 | 20231114 | 124700 | 55924339500 | 471000 | 471500 | 471500 | 471000 | 172 |
| 407 | 20231114 | 124600 | 55843243500 | 471000 | 471500 | 471500 | 471000 | 92 |
| 408 | 20231114 | 124500 | 55799877500 | 471000 | 471000 | 471000 | 470500 | 246 |
| 409 | 20231114 | 124400 | 55684012000 | 471000 | 470500 | 471000 | 470000 | 364 |
| 410 | 20231114 | 124300 | 55512736500 | 470000 | 471000 | 471000 | 470000 | 285 |
| 411 | 20231114 | 124200 | 55378611000 | 471000 | 470500 | 471000 | 470500 | 213 |
| 412 | 20231114 | 124100 | 55278303000 | 470500 | 471000 | 471500 | 470000 | 383 |
| 413 | 20231114 | 124000 | 55098029500 | 471000 | 471000 | 471500 | 470500 | 48 |
| 414 | 20231114 | 123900 | 55075413500 | 471000 | 471000 | 471000 | 470500 | 111 |
| 415 | 20231114 | 123800 | 55023133500 | 470500 | 470500 | 471500 | 470000 | 510 |
| 416 | 20231114 | 123700 | 54783069000 | 470000 | 471500 | 471500 | 470000 | 940 |
| 417 | 20231114 | 123600 | 54340634000 | 471500 | 471500 | 471500 | 471000 | 124 |
| 418 | 20231114 | 123500 | 54282175500 | 471000 | 471000 | 471500 | 471000 | 127 |
| 419 | 20231114 | 123400 | 54222325000 | 471500 | 471000 | 471500 | 471000 | 468 |
| 420 | 20231114 | 123300 | 54001735500 | 470500 | 471000 | 471000 | 470500 | 29 |
| 421 | 20231114 | 123200 | 53988078000 | 470500 | 471000 | 471000 | 470500 | 253 |
| 422 | 20231114 | 123100 | 53868916000 | 471000 | 470500 | 471000 | 470500 | 212 |
| 423 | 20231114 | 123000 | 53769127500 | 470500 | 470000 | 470500 | 470000 | 289 |
| 424 | 20231114 | 122900 | 53633156500 | 470500 | 470500 | 470500 | 470000 | 173 |
| 425 | 20231114 | 122800 | 53551761000 | 470500 | 470000 | 470500 | 470000 | 145 |
| 426 | 20231114 | 122700 | 53483539000 | 470500 | 469500 | 470500 | 469500 | 291 |
| 427 | 20231114 | 122600 | 53346689500 | 470000 | 469500 | 470000 | 469000 | 438 |
| 428 | 20231114 | 122500 | 53140897000 | 470000 | 469000 | 470000 | 469000 | 194 |
| 429 | 20231114 | 122400 | 53049812000 | 469500 | 468500 | 469500 | 468500 | 425 |
| 430 | 20231114 | 122300 | 52850383000 | 469000 | 468500 | 469000 | 468500 | 87 |
| 431 | 20231114 | 122200 | 52809618500 | 468500 | 468000 | 468500 | 468000 | 64 |
| 432 | 20231114 | 122100 | 52779635500 | 468500 | 468000 | 468500 | 468000 | 105 |
| 433 | 20231114 | 122000 | 52730457500 | 468000 | 468000 | 468500 | 467500 | 284 |
| 434 | 20231114 | 121900 | 52597543500 | 468000 | 469500 | 469500 | 468000 | 216 |
| 435 | 20231114 | 121800 | 52496292500 | 469500 | 469500 | 470000 | 469000 | 454 |
| 436 | 20231114 | 121700 | 52283182000 | 469000 | 469500 | 469500 | 469000 | 34 |
| 437 | 20231114 | 121600 | 52267220000 | 469000 | 470000 | 470000 | 469000 | 621 |
| 438 | 20231114 | 121500 | 51975580500 | 470000 | 469000 | 470000 | 469000 | 388 |
| 439 | 20231114 | 121400 | 51793375000 | 469500 | 469500 | 469500 | 469000 | 138 |
| 440 | 20231114 | 121300 | 51728590500 | 469500 | 469500 | 469500 | 469000 | 52 |
| 441 | 20231114 | 121200 | 51704177000 | 469500 | 469000 | 469500 | 469000 | 29 |
| 442 | 20231114 | 121100 | 51690564500 | 469000 | 469000 | 469500 | 468500 | 209 |
| 443 | 20231114 | 121000 | 51592556500 | 469000 | 469000 | 469000 | 468000 | 327 |
| 444 | 20231114 | 120900 | 51439408500 | 469000 | 469000 | 469500 | 468500 | 185 |
| 445 | 20231114 | 120800 | 51352640000 | 469500 | 469000 | 469500 | 469000 | 318 |
| 446 | 20231114 | 120700 | 51203472500 | 469000 | 470000 | 470000 | 469000 | 143 |
| 447 | 20231114 | 120600 | 51136326000 | 470000 | 470000 | 470000 | 469500 | 147 |
| 448 | 20231114 | 120500 | 51067246000 | 469500 | 471500 | 471500 | 469500 | 459 |
| 449 | 20231114 | 120400 | 50851204500 | 471500 | 471000 | 471500 | 470500 | 105 |
| 450 | 20231114 | 120300 | 50801742500 | 471000 | 471000 | 471000 | 470500 | 85 |
| 451 | 20231114 | 120200 | 50761710500 | 471000 | 471000 | 471000 | 470500 | 379 |
| 452 | 20231114 | 120100 | 50583314500 | 471000 | 471000 | 471500 | 470500 | 83 |
| 453 | 20231114 | 120000 | 50544222000 | 471000 | 471500 | 471500 | 470500 | 88 |
| 454 | 20231114 | 115900 | 50502758000 | 471500 | 471000 | 471500 | 471000 | 210 |
| 455 | 20231114 | 115800 | 50403836000 | 471000 | 471000 | 471500 | 471000 | 85 |
| 456 | 20231114 | 115700 | 50363776500 | 471500 | 471000 | 471500 | 470500 | 225 |
| 457 | 20231114 | 115600 | 50257745000 | 471000 | 471000 | 471000 | 470500 | 97 |
| 458 | 20231114 | 115500 | 50212080500 | 471000 | 471500 | 471500 | 470500 | 241 |
| 459 | 20231114 | 115400 | 50098643500 | 471000 | 472000 | 472000 | 470500 | 375 |
| 460 | 20231114 | 115300 | 49921897000 | 471500 | 471500 | 471500 | 470000 | 716 |
| 461 | 20231114 | 115200 | 49584589500 | 471500 | 472000 | 472000 | 471000 | 479 |
| 462 | 20231114 | 115100 | 49358747000 | 471500 | 471500 | 472000 | 471500 | 150 |
| 463 | 20231114 | 115000 | 49287980500 | 471500 | 472000 | 472000 | 471500 | 148 |
| 464 | 20231114 | 114900 | 49218157000 | 472000 | 472000 | 472000 | 471500 | 112 |
| 465 | 20231114 | 114800 | 49165340500 | 472000 | 472000 | 472000 | 471500 | 226 |
| 466 | 20231114 | 114700 | 49058716500 | 471500 | 472000 | 472000 | 471500 | 125 |
| 467 | 20231114 | 114600 | 48999728000 | 471500 | 472000 | 472000 | 471500 | 119 |
| 468 | 20231114 | 114500 | 48943584000 | 472000 | 472000 | 472000 | 471500 | 92 |
| 469 | 20231114 | 114400 | 48900178500 | 471500 | 471500 | 472000 | 471500 | 224 |
| 470 | 20231114 | 114300 | 48794536500 | 471500 | 471500 | 471500 | 471000 | 172 |
| 471 | 20231114 | 114200 | 48713455500 | 471500 | 471000 | 471500 | 470500 | 150 |
| 472 | 20231114 | 114100 | 48642803000 | 470500 | 471500 | 471500 | 470500 | 253 |
| 473 | 20231114 | 114000 | 48523645000 | 471500 | 471000 | 471500 | 470500 | 761 |
| 474 | 20231114 | 113900 | 48165154500 | 471000 | 471000 | 471000 | 470500 | 336 |
| 475 | 20231114 | 113800 | 48006922000 | 470500 | 471000 | 471500 | 470500 | 353 |
| 476 | 20231114 | 113700 | 47840741500 | 471500 | 471500 | 471500 | 471000 | 161 |
| 477 | 20231114 | 113600 | 47764840500 | 471500 | 471000 | 471500 | 470500 | 102 |
| 478 | 20231114 | 113500 | 47716796000 | 471000 | 471500 | 471500 | 470500 | 183 |
| 479 | 20231114 | 113400 | 47630525500 | 470500 | 471000 | 472000 | 470500 | 763 |
| 480 | 20231114 | 113300 | 47270820500 | 471500 | 471000 | 471500 | 471000 | 316 |
| 481 | 20231114 | 113200 | 47121884500 | 471000 | 471000 | 471500 | 470500 | 438 |
| 482 | 20231114 | 113100 | 46915585500 | 471000 | 470000 | 471000 | 470000 | 306 |
| 483 | 20231114 | 113000 | 46771579000 | 470500 | 470000 | 470500 | 469500 | 222 |
| 484 | 20231114 | 112900 | 46667222500 | 470000 | 470000 | 470000 | 469500 | 37 |
| 485 | 20231114 | 112800 | 46649833500 | 470000 | 470000 | 470500 | 469000 | 885 |
| 486 | 20231114 | 112700 | 46234189500 | 470000 | 470000 | 470000 | 468500 | 658 |
| 487 | 20231114 | 112600 | 45925436500 | 469500 | 469000 | 469500 | 468500 | 213 |
| 488 | 20231114 | 112500 | 45825495000 | 469000 | 468000 | 469000 | 467500 | 383 |
| 489 | 20231114 | 112400 | 45646120500 | 468000 | 467500 | 468000 | 467500 | 233 |
| 490 | 20231114 | 112300 | 45537163500 | 468000 | 468500 | 469000 | 467500 | 557 |
| 491 | 20231114 | 112200 | 45276355500 | 468500 | 468500 | 469000 | 467500 | 1557 |
| 492 | 20231114 | 112100 | 44547273000 | 468500 | 469500 | 469500 | 468500 | 853 |
| 493 | 20231114 | 112000 | 44147035000 | 469500 | 470000 | 470000 | 469000 | 320 |
| 494 | 20231114 | 111900 | 43996765000 | 469500 | 470000 | 470000 | 469000 | 192 |
| 495 | 20231114 | 111800 | 43906569000 | 470000 | 469500 | 470000 | 469000 | 955 |
| 496 | 20231114 | 111700 | 43457917500 | 470000 | 470500 | 470500 | 469000 | 585 |
| 497 | 20231114 | 111600 | 43183036000 | 470500 | 470000 | 470500 | 470000 | 145 |
| 498 | 20231114 | 111500 | 43114820500 | 470500 | 470000 | 470500 | 470000 | 360 |
| 499 | 20231114 | 111400 | 42945586500 | 469500 | 470000 | 470000 | 469500 | 87 |
| 500 | 20231114 | 111300 | 42904697500 | 470000 | 469500 | 470000 | 469000 | 169 |
| 501 | 20231114 | 111200 | 42825359500 | 469500 | 469500 | 469500 | 468500 | 439 |
| 502 | 20231114 | 111100 | 42619388000 | 469500 | 469500 | 470000 | 469000 | 210 |
| 503 | 20231114 | 111000 | 42520832000 | 469500 | 470500 | 471000 | 468500 | 2496 |
| 504 | 20231114 | 110900 | 41349276500 | 470500 | 471000 | 471000 | 470500 | 202 |
| 505 | 20231114 | 110800 | 41254217500 | 470500 | 471000 | 471000 | 470500 | 206 |
| 506 | 20231114 | 110700 | 41157218500 | 471000 | 471000 | 471500 | 470500 | 153 |
| 507 | 20231114 | 110600 | 41085132000 | 471000 | 471000 | 471500 | 470500 | 143 |
| 508 | 20231114 | 110500 | 41017772500 | 471000 | 472000 | 472000 | 470500 | 384 |
| 509 | 20231114 | 110400 | 40836825000 | 471500 | 471000 | 472000 | 471000 | 192 |
| 510 | 20231114 | 110300 | 40746295000 | 471500 | 471500 | 471500 | 470000 | 819 |
| 511 | 20231114 | 110200 | 40360286000 | 471000 | 470500 | 471500 | 470000 | 907 |
| 512 | 20231114 | 110100 | 39933139500 | 470500 | 471500 | 471500 | 470000 | 554 |
| 513 | 20231114 | 110000 | 39672301500 | 471000 | 471500 | 471500 | 470000 | 590 |
| 514 | 20231114 | 105900 | 39394793000 | 471000 | 471500 | 471500 | 471000 | 160 |
| 515 | 20231114 | 105800 | 39319382500 | 471500 | 471000 | 471500 | 470500 | 150 |
| 516 | 20231114 | 105700 | 39248746500 | 471000 | 470000 | 471500 | 470000 | 550 |
| 517 | 20231114 | 105600 | 38989858500 | 470500 | 469000 | 470500 | 469000 | 638 |
| 518 | 20231114 | 105500 | 38690082500 | 469500 | 469500 | 469500 | 469000 | 423 |
| 519 | 20231114 | 105400 | 38491568500 | 469500 | 470000 | 470000 | 469500 | 616 |
| 520 | 20231114 | 105300 | 38202302500 | 469500 | 469500 | 470500 | 469500 | 451 |
| 521 | 20231114 | 105200 | 37990333500 | 470000 | 470500 | 471000 | 469500 | 816 |
| 522 | 20231114 | 105100 | 37606557500 | 470500 | 472000 | 472500 | 470500 | 701 |
| 523 | 20231114 | 105000 | 37275921500 | 471500 | 472000 | 472000 | 471500 | 370 |
| 524 | 20231114 | 104900 | 37101294500 | 472000 | 472000 | 472000 | 471500 | 658 |
| 525 | 20231114 | 104800 | 36790869000 | 472000 | 471500 | 472000 | 471000 | 508 |
| 526 | 20231114 | 104700 | 36551268000 | 471500 | 472500 | 472500 | 471000 | 882 |
| 527 | 20231114 | 104600 | 36135163500 | 472500 | 472500 | 472500 | 472000 | 446 |
| 528 | 20231114 | 104500 | 35924476500 | 472500 | 472000 | 472500 | 472000 | 265 |
| 529 | 20231114 | 104400 | 35799290000 | 472500 | 472500 | 472500 | 471000 | 849 |
| 530 | 20231114 | 104300 | 35398785000 | 472500 | 472000 | 472500 | 471500 | 216 |
| 531 | 20231114 | 104200 | 35296837000 | 472000 | 471500 | 472000 | 471500 | 161 |
| 532 | 20231114 | 104100 | 35220849500 | 472000 | 472000 | 472500 | 471500 | 459 |
| 533 | 20231114 | 104000 | 35004195500 | 472000 | 472000 | 472500 | 472000 | 907 |
| 534 | 20231114 | 103900 | 34575945500 | 472000 | 472000 | 473000 | 471500 | 2369 |
| 535 | 20231114 | 103800 | 33457161500 | 471500 | 471000 | 472000 | 471000 | 735 |
| 536 | 20231114 | 103700 | 33110469000 | 471000 | 471000 | 471500 | 471000 | 417 |
| 537 | 20231114 | 103600 | 32913908000 | 471000 | 471000 | 471000 | 470500 | 303 |
| 538 | 20231114 | 103500 | 32771203000 | 471000 | 470500 | 471000 | 470500 | 333 |
| 539 | 20231114 | 103400 | 32614399000 | 470500 | 470500 | 471000 | 470500 | 124 |
| 540 | 20231114 | 103300 | 32556021500 | 470500 | 470500 | 471000 | 470000 | 877 |
| 541 | 20231114 | 103200 | 32143356500 | 470500 | 469000 | 470500 | 469000 | 307 |
| 542 | 20231114 | 103100 | 31999060000 | 470000 | 469500 | 470000 | 469000 | 344 |
| 543 | 20231114 | 103000 | 31837555500 | 469500 | 469500 | 469500 | 469000 | 95 |
| 544 | 20231114 | 102900 | 31792955500 | 469500 | 469500 | 469500 | 469000 | 149 |
| 545 | 20231114 | 102800 | 31723014500 | 469500 | 469000 | 469500 | 469000 | 218 |
| 546 | 20231114 | 102700 | 31620757500 | 469000 | 468500 | 469500 | 468500 | 241 |
| 547 | 20231114 | 102600 | 31507669000 | 468500 | 470000 | 470000 | 468500 | 556 |
| 548 | 20231114 | 102500 | 31246600500 | 470000 | 470500 | 470500 | 469000 | 343 |
| 549 | 20231114 | 102400 | 31085480500 | 470500 | 470000 | 470500 | 469500 | 673 |
| 550 | 20231114 | 102300 | 30769233000 | 469500 | 469500 | 470000 | 469000 | 226 |
| 551 | 20231114 | 102200 | 30663133500 | 469000 | 469500 | 469500 | 468500 | 807 |
| 552 | 20231114 | 102100 | 30284540500 | 469000 | 470000 | 470000 | 468500 | 515 |
| 553 | 20231114 | 102000 | 30042746000 | 470000 | 470000 | 470500 | 468500 | 1491 |
| 554 | 20231114 | 101900 | 29342630500 | 470500 | 470000 | 470500 | 470000 | 488 |
| 555 | 20231114 | 101800 | 29113212000 | 470000 | 470000 | 470000 | 469500 | 281 |
| 556 | 20231114 | 101700 | 28981161500 | 470000 | 470000 | 470500 | 469500 | 595 |
| 557 | 20231114 | 101600 | 28701511000 | 469500 | 469500 | 470000 | 469500 | 213 |
| 558 | 20231114 | 101500 | 28601450500 | 469500 | 469500 | 470000 | 469000 | 302 |
| 559 | 20231114 | 101400 | 28459655000 | 469500 | 469500 | 469500 | 469000 | 185 |
| 560 | 20231114 | 101300 | 28372811000 | 469500 | 470000 | 470000 | 469000 | 361 |
| 561 | 20231114 | 101200 | 28203303000 | 469500 | 470000 | 470000 | 468500 | 2296 |
| 562 | 20231114 | 101100 | 27125168500 | 470000 | 468000 | 470000 | 468000 | 2396 |
| 563 | 20231114 | 101000 | 26001515000 | 468000 | 468000 | 468000 | 467500 | 216 |
| 564 | 20231114 | 100900 | 25900454500 | 467500 | 467500 | 468000 | 467000 | 107 |
| 565 | 20231114 | 100800 | 25850420500 | 467500 | 467000 | 468000 | 467000 | 287 |
| 566 | 20231114 | 100700 | 25716198000 | 467500 | 466500 | 467500 | 466500 | 460 |
| 567 | 20231114 | 100600 | 25501366000 | 466500 | 467000 | 467000 | 466500 | 142 |
| 568 | 20231114 | 100500 | 25435098000 | 466500 | 467000 | 467500 | 466500 | 308 |
| 569 | 20231114 | 100400 | 25291264500 | 467000 | 468500 | 468500 | 467000 | 1181 |
| 570 | 20231114 | 100300 | 24738603500 | 468500 | 468500 | 468500 | 468000 | 220 |
| 571 | 20231114 | 100200 | 24635542000 | 468500 | 468000 | 468500 | 467500 | 656 |
| 572 | 20231114 | 100100 | 24328542500 | 468000 | 467000 | 468000 | 467000 | 973 |
| 573 | 20231114 | 100000 | 23873390000 | 467000 | 466000 | 467500 | 466000 | 974 |
| 574 | 20231114 | 095900 | 23418472500 | 466500 | 466000 | 466500 | 466000 | 373 |
| 575 | 20231114 | 095800 | 23244494500 | 466500 | 467000 | 467000 | 466000 | 532 |
| 576 | 20231114 | 095700 | 22996172000 | 466500 | 467500 | 468000 | 466500 | 544 |
| 577 | 20231114 | 095600 | 22741962500 | 467500 | 468000 | 468000 | 467500 | 151 |
| 578 | 20231114 | 095500 | 22671357500 | 468000 | 467500 | 468000 | 467500 | 218 |
| 579 | 20231114 | 095400 | 22569396500 | 467500 | 467500 | 468000 | 467500 | 396 |
| 580 | 20231114 | 095300 | 22384169500 | 467500 | 467500 | 467500 | 467000 | 525 |
| 581 | 20231114 | 095200 | 22138761500 | 467500 | 467000 | 467500 | 466500 | 451 |
| 582 | 20231114 | 095100 | 21928160000 | 466500 | 467000 | 467000 | 465500 | 999 |
| 583 | 20231114 | 095000 | 21461966500 | 466500 | 466000 | 467000 | 466000 | 330 |
| 584 | 20231114 | 094900 | 21307949000 | 466500 | 466000 | 466500 | 466000 | 189 |
| 585 | 20231114 | 094800 | 21219856500 | 466000 | 465500 | 466500 | 465500 | 375 |
| 586 | 20231114 | 094700 | 21045139500 | 466000 | 465500 | 466000 | 465000 | 502 |
| 587 | 20231114 | 094600 | 20811463500 | 465500 | 466500 | 466500 | 465000 | 848 |
| 588 | 20231114 | 094500 | 20416324500 | 466500 | 467000 | 467000 | 466000 | 412 |
| 589 | 20231114 | 094400 | 20224082500 | 467000 | 467000 | 467500 | 466500 | 472 |
| 590 | 20231114 | 094300 | 20003678000 | 466500 | 467500 | 468000 | 466500 | 882 |
| 591 | 20231114 | 094200 | 19591554000 | 468000 | 467500 | 468000 | 467500 | 178 |
| 592 | 20231114 | 094100 | 19508332500 | 467500 | 467500 | 468000 | 467000 | 321 |
| 593 | 20231114 | 094000 | 19358261500 | 467500 | 467500 | 468000 | 466000 | 243 |
| 594 | 20231114 | 093900 | 19244879000 | 467500 | 466000 | 468000 | 465500 | 765 |
| 595 | 20231114 | 093800 | 18887800000 | 466000 | 467000 | 467500 | 465000 | 1528 |
| 596 | 20231114 | 093700 | 18174998000 | 467000 | 467500 | 467500 | 466500 | 665 |
| 597 | 20231114 | 093600 | 17864384000 | 467500 | 466500 | 468000 | 466500 | 2555 |
| 598 | 20231114 | 093500 | 16670580500 | 466500 | 466500 | 466500 | 466000 | 200 |
| 599 | 20231114 | 093400 | 16577313000 | 466000 | 466500 | 466500 | 465500 | 340 |
| 600 | 20231114 | 093300 | 16418872000 | 466000 | 466500 | 467000 | 466000 | 909 |
| 601 | 20231114 | 093200 | 15994831500 | 466500 | 466000 | 466500 | 465500 | 734 |
| 602 | 20231114 | 093100 | 15652734000 | 465500 | 465500 | 466000 | 465500 | 864 |
| 603 | 20231114 | 093000 | 15250330000 | 465500 | 465500 | 466000 | 465000 | 1301 |
| 604 | 20231114 | 092900 | 14644710000 | 465000 | 465500 | 465500 | 465000 | 334 |
| 605 | 20231114 | 092800 | 14489375500 | 465000 | 464500 | 465500 | 464500 | 404 |
| 606 | 20231114 | 092700 | 14301564500 | 464500 | 464000 | 465000 | 464000 | 988 |
| 607 | 20231114 | 092600 | 13842345500 | 464000 | 463500 | 464000 | 463500 | 257 |
| 608 | 20231114 | 092500 | 13723118500 | 464000 | 463500 | 465000 | 463000 | 1194 |
| 609 | 20231114 | 092400 | 13168963000 | 464000 | 464500 | 465000 | 463000 | 586 |
| 610 | 20231114 | 092300 | 12897105500 | 464500 | 465000 | 465000 | 464500 | 218 |
| 611 | 20231114 | 092200 | 12795802500 | 464500 | 464500 | 465000 | 464500 | 467 |
| 612 | 20231114 | 092100 | 12578713500 | 464500 | 464500 | 465500 | 464000 | 1648 |
| 613 | 20231114 | 092000 | 11812629500 | 464500 | 464000 | 464500 | 463500 | 527 |
| 614 | 20231114 | 091900 | 11568084000 | 463500 | 463000 | 464000 | 463000 | 650 |
| 615 | 20231114 | 091800 | 11266899500 | 463500 | 463500 | 464500 | 463000 | 467 |
| 616 | 20231114 | 091700 | 11050292000 | 463500 | 462000 | 464000 | 462000 | 682 |
| 617 | 20231114 | 091600 | 10734488000 | 462000 | 462500 | 463000 | 462000 | 621 |
| 618 | 20231114 | 091500 | 10447285500 | 462500 | 463000 | 463000 | 462000 | 209 |
| 619 | 20231114 | 091400 | 10350580500 | 463500 | 464000 | 464000 | 463500 | 563 |
| 620 | 20231114 | 091300 | 10089524000 | 464000 | 464000 | 464500 | 463500 | 445 |
| 621 | 20231114 | 091200 | 9882924000 | 464000 | 464500 | 465000 | 463500 | 1236 |
| 622 | 20231114 | 091100 | 9308950500 | 464000 | 464500 | 465000 | 464000 | 841 |
| 623 | 20231114 | 091000 | 8918464500 | 464500 | 464000 | 464500 | 463000 | 1629 |
| 624 | 20231114 | 090900 | 8162336000 | 464500 | 464500 | 464500 | 464000 | 227 |
| 625 | 20231114 | 090800 | 8056902500 | 464500 | 464500 | 465000 | 464000 | 1076 |
| 626 | 20231114 | 090700 | 7557097500 | 464500 | 463500 | 464500 | 463000 | 777 |
| 627 | 20231114 | 090600 | 7196657000 | 463000 | 462500 | 463500 | 462000 | 1417 |
| 628 | 20231114 | 090500 | 6540981000 | 462000 | 461000 | 462000 | 460000 | 1081 |
| 629 | 20231114 | 090400 | 6042475000 | 460500 | 462000 | 462000 | 460500 | 543 |
| 630 | 20231114 | 090300 | 5792037000 | 461500 | 462500 | 463000 | 461500 | 1055 |
| 631 | 20231114 | 090200 | 5304466000 | 462500 | 463000 | 463500 | 462000 | 738 |
| 632 | 20231114 | 090100 | 4962959000 | 463000 | 463500 | 464500 | 462000 | 3649 |
| 633 | 20231114 | 090000 | 3270877000 | 463500 | 464000 | 464500 | 460000 | 7033 |