33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 3 | 20231106 | 191700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20231106 | 191600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20231106 | 191500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20231106 | 191400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20231106 | 191300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20231106 | 191200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20231106 | 191100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20231106 | 191000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20231106 | 190900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20231106 | 190800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20231106 | 190700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20231106 | 190600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20231106 | 190500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20231106 | 190400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20231106 | 190300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20231106 | 190200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20231106 | 190100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20231106 | 190000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20231106 | 185900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20231106 | 185800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20231106 | 185700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20231106 | 185600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20231106 | 185500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20231106 | 185400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20231106 | 185300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20231106 | 185200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20231106 | 185100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20231106 | 185000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20231106 | 184900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20231106 | 184800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 33 | 20231106 | 184700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20231106 | 184600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20231106 | 184500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20231106 | 184400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20231106 | 184300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20231106 | 184200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20231106 | 184100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20231106 | 184000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20231106 | 183900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20231106 | 183800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20231106 | 183700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20231106 | 183600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20231106 | 183500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20231106 | 183400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20231106 | 183300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20231106 | 183200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20231106 | 183100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20231106 | 183000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20231106 | 182900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20231106 | 182800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20231106 | 182700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20231106 | 182600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20231106 | 182500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20231106 | 182400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20231106 | 182300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20231106 | 182200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20231106 | 182100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20231106 | 182000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20231106 | 181900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20231106 | 181800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 63 | 20231106 | 181700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20231106 | 181600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20231106 | 181500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20231106 | 181400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20231106 | 181300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20231106 | 181200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20231106 | 181100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20231106 | 181000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20231106 | 180900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20231106 | 180800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20231106 | 180700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20231106 | 180600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20231106 | 180500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20231106 | 180400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20231106 | 180300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20231106 | 180200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20231106 | 180100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20231106 | 180000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20231106 | 175900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20231106 | 175800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20231106 | 175700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20231106 | 175600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20231106 | 175500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20231106 | 175400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20231106 | 175300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20231106 | 175200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20231106 | 175100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20231106 | 175000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20231106 | 174900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20231106 | 174800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 93 | 20231106 | 174700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20231106 | 174600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20231106 | 174500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20231106 | 174400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20231106 | 174300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20231106 | 174200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20231106 | 174100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20231106 | 174000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20231106 | 173900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20231106 | 173800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20231106 | 173700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20231106 | 173600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20231106 | 173500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20231106 | 173400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20231106 | 173300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20231106 | 173200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20231106 | 173100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20231106 | 173000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20231106 | 172900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20231106 | 172800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20231106 | 172700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20231106 | 172600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20231106 | 172500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20231106 | 172400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20231106 | 172300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20231106 | 172200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20231106 | 172100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20231106 | 172000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20231106 | 171900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20231106 | 171800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 123 | 20231106 | 171700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20231106 | 171600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20231106 | 171500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20231106 | 171400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20231106 | 171300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20231106 | 171200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20231106 | 171100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20231106 | 171000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20231106 | 170900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20231106 | 170800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20231106 | 170700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20231106 | 170600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20231106 | 170500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20231106 | 170400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20231106 | 170300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20231106 | 170200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20231106 | 170100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20231106 | 170000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20231106 | 165900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20231106 | 165800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20231106 | 165700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20231106 | 165600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20231106 | 165500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20231106 | 165400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20231106 | 165300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20231106 | 165200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20231106 | 165100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20231106 | 165000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20231106 | 164900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20231106 | 164800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 153 | 20231106 | 164700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20231106 | 164600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20231106 | 164500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20231106 | 164400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20231106 | 164300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20231106 | 164200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20231106 | 164100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20231106 | 164000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20231106 | 163900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20231106 | 163800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20231106 | 163700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20231106 | 163600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20231106 | 163500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20231106 | 163400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20231106 | 163300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20231106 | 163200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20231106 | 163100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20231106 | 163000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20231106 | 162900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20231106 | 162800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20231106 | 162700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20231106 | 162600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20231106 | 162500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20231106 | 162400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20231106 | 162300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20231106 | 162200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20231106 | 162100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20231106 | 162000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20231106 | 161900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20231106 | 161800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 183 | 20231106 | 161700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20231106 | 161600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20231106 | 161500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20231106 | 161400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20231106 | 161300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20231106 | 161200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20231106 | 161100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20231106 | 161000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20231106 | 160900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20231106 | 160800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20231106 | 160700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231106 | 160600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231106 | 160500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231106 | 160400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231106 | 160300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231106 | 160200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231106 | 160100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231106 | 160000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20231106 | 155900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231106 | 155800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231106 | 155700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231106 | 155600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231106 | 155500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231106 | 155400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231106 | 155300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231106 | 155200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231106 | 155100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231106 | 155000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231106 | 154900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20231106 | 154800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 213 | 20231106 | 154700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20231106 | 154600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20231106 | 154500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20231106 | 154400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20231106 | 154300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20231106 | 154200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20231106 | 154100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20231106 | 154000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20231106 | 153900 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20231106 | 153800 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20231106 | 153700 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20231106 | 153600 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20231106 | 153500 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20231106 | 153400 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20231106 | 153300 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20231106 | 153200 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20231106 | 153100 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20231106 | 153000 | 6135937950 | 23750 | 23750 | 23750 | 23750 | 20294 |
| 231 | 20231106 | 152900 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20231106 | 152800 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20231106 | 152700 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20231106 | 152600 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20231106 | 152500 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20231106 | 152400 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20231106 | 152300 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20231106 | 152200 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20231106 | 152100 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20231106 | 152000 | 5653955450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20231106 | 151900 | 5653955450 | 23650 | 23650 | 23650 | 23600 | 766 |
| 242 | 20231106 | 151800 | 5635867150 | 23600 | 23600 | 23650 | 23600 | 364 |
| 243 | 20231106 | 151700 | 5627274300 | 23650 | 23600 | 23650 | 23600 | 448 |
| 244 | 20231106 | 151600 | 5616696900 | 23650 | 23550 | 23650 | 23550 | 110 |
| 245 | 20231106 | 151500 | 5614097150 | 23600 | 23650 | 23650 | 23600 | 555 |
| 246 | 20231106 | 151400 | 5600999000 | 23600 | 23550 | 23650 | 23550 | 165 |
| 247 | 20231106 | 151300 | 5597101000 | 23600 | 23600 | 23650 | 23550 | 2230 |
| 248 | 20231106 | 151200 | 5544473050 | 23600 | 23600 | 23650 | 23600 | 1114 |
| 249 | 20231106 | 151100 | 5518180500 | 23600 | 23600 | 23650 | 23600 | 205 |
| 250 | 20231106 | 151000 | 5513339100 | 23600 | 23650 | 23650 | 23600 | 167 |
| 251 | 20231106 | 150900 | 5509392750 | 23600 | 23600 | 23650 | 23600 | 53 |
| 252 | 20231106 | 150800 | 5508140650 | 23600 | 23600 | 23650 | 23600 | 238 |
| 253 | 20231106 | 150700 | 5502515150 | 23600 | 23550 | 23650 | 23550 | 820 |
| 254 | 20231106 | 150600 | 5483157100 | 23550 | 23600 | 23650 | 23550 | 1108 |
| 255 | 20231106 | 150500 | 5457003900 | 23600 | 23550 | 23650 | 23550 | 3735 |
| 256 | 20231106 | 150400 | 5368857350 | 23550 | 23600 | 23600 | 23550 | 302 |
| 257 | 20231106 | 150300 | 5361731150 | 23600 | 23550 | 23600 | 23550 | 287 |
| 258 | 20231106 | 150200 | 5354964550 | 23550 | 23550 | 23600 | 23550 | 343 |
| 259 | 20231106 | 150100 | 5346882050 | 23550 | 23600 | 23600 | 23550 | 19 |
| 260 | 20231106 | 150000 | 5346434350 | 23550 | 23500 | 23550 | 23500 | 52 |
| 261 | 20231106 | 145900 | 5345210950 | 23500 | 23550 | 23550 | 23500 | 308 |
| 262 | 20231106 | 145800 | 5337970250 | 23500 | 23500 | 23550 | 23500 | 413 |
| 263 | 20231106 | 145700 | 5328250600 | 23550 | 23500 | 23550 | 23500 | 361 |
| 264 | 20231106 | 145600 | 5319761850 | 23500 | 23550 | 23550 | 23500 | 360 |
| 265 | 20231106 | 145500 | 5311283950 | 23550 | 23550 | 23600 | 23550 | 396 |
| 266 | 20231106 | 145400 | 5301955650 | 23550 | 23550 | 23600 | 23500 | 378 |
| 267 | 20231106 | 145300 | 5293053550 | 23500 | 23500 | 23550 | 23500 | 260 |
| 268 | 20231106 | 145200 | 5286943350 | 23500 | 23550 | 23550 | 23500 | 290 |
| 269 | 20231106 | 145100 | 5280120200 | 23550 | 23500 | 23600 | 23500 | 260 |
| 270 | 20231106 | 145000 | 5274003750 | 23550 | 23500 | 23600 | 23500 | 496 |
| 271 | 20231106 | 144900 | 5262335650 | 23500 | 23550 | 23600 | 23500 | 490 |
| 272 | 20231106 | 144800 | 5250802950 | 23550 | 23500 | 23550 | 23500 | 445 |
| 273 | 20231106 | 144700 | 5240336350 | 23500 | 23500 | 23550 | 23500 | 180 |
| 274 | 20231106 | 144600 | 5236104200 | 23500 | 23550 | 23550 | 23500 | 422 |
| 275 | 20231106 | 144500 | 5226173200 | 23550 | 23500 | 23600 | 23500 | 452 |
| 276 | 20231106 | 144400 | 5215539300 | 23550 | 23500 | 23550 | 23500 | 373 |
| 277 | 20231106 | 144300 | 5206767400 | 23500 | 23550 | 23550 | 23500 | 217 |
| 278 | 20231106 | 144200 | 5201665200 | 23500 | 23500 | 23550 | 23500 | 252 |
| 279 | 20231106 | 144100 | 5195737700 | 23550 | 23500 | 23550 | 23500 | 360 |
| 280 | 20231106 | 144000 | 5187271950 | 23500 | 23550 | 23550 | 23500 | 256 |
| 281 | 20231106 | 143900 | 5181251100 | 23550 | 23550 | 23600 | 23550 | 207 |
| 282 | 20231106 | 143800 | 5176373150 | 23550 | 23600 | 23600 | 23550 | 259 |
| 283 | 20231106 | 143700 | 5170273650 | 23550 | 23600 | 23600 | 23550 | 510 |
| 284 | 20231106 | 143600 | 5158260800 | 23550 | 23550 | 23600 | 23550 | 343 |
| 285 | 20231106 | 143500 | 5150178500 | 23600 | 23550 | 23600 | 23550 | 190 |
| 286 | 20231106 | 143400 | 5145701400 | 23550 | 23550 | 23600 | 23550 | 312 |
| 287 | 20231106 | 143300 | 5138351400 | 23550 | 23500 | 23600 | 23500 | 371 |
| 288 | 20231106 | 143200 | 5129616500 | 23600 | 23500 | 23600 | 23500 | 813 |
| 289 | 20231106 | 143100 | 5110456500 | 23500 | 23500 | 23600 | 23500 | 1217 |
| 290 | 20231106 | 143000 | 5081801500 | 23500 | 23550 | 23550 | 23500 | 3761 |
| 291 | 20231106 | 142900 | 4993415450 | 23500 | 23500 | 23550 | 23500 | 293 |
| 292 | 20231106 | 142800 | 4986527350 | 23500 | 23550 | 23550 | 23500 | 356 |
| 293 | 20231106 | 142700 | 4978156700 | 23550 | 23550 | 23550 | 23500 | 1311 |
| 294 | 20231106 | 142600 | 4947345650 | 23500 | 23500 | 23550 | 23500 | 229 |
| 295 | 20231106 | 142500 | 4941959950 | 23500 | 23500 | 23550 | 23500 | 793 |
| 296 | 20231106 | 142400 | 4923303600 | 23500 | 23550 | 23550 | 23500 | 270 |
| 297 | 20231106 | 142300 | 4916957550 | 23500 | 23500 | 23550 | 23500 | 534 |
| 298 | 20231106 | 142200 | 4904405950 | 23500 | 23550 | 23550 | 23500 | 258 |
| 299 | 20231106 | 142100 | 4898337150 | 23500 | 23500 | 23550 | 23500 | 298 |
| 300 | 20231106 | 142000 | 4891331650 | 23500 | 23500 | 23550 | 23500 | 264 |
| 301 | 20231106 | 141900 | 4885127350 | 23550 | 23500 | 23550 | 23500 | 263 |
| 302 | 20231106 | 141800 | 4878946600 | 23500 | 23550 | 23550 | 23500 | 221 |
| 303 | 20231106 | 141700 | 4873748150 | 23500 | 23550 | 23550 | 23500 | 262 |
| 304 | 20231106 | 141600 | 4867590750 | 23550 | 23500 | 23550 | 23500 | 266 |
| 305 | 20231106 | 141500 | 4861339650 | 23500 | 23500 | 23550 | 23500 | 305 |
| 306 | 20231106 | 141400 | 4854169550 | 23550 | 23500 | 23550 | 23500 | 290 |
| 307 | 20231106 | 141300 | 4847349650 | 23550 | 23450 | 23550 | 23450 | 1319 |
| 308 | 20231106 | 141200 | 4816359650 | 23450 | 23450 | 23500 | 23450 | 290 |
| 309 | 20231106 | 141100 | 4809556950 | 23500 | 23450 | 23500 | 23450 | 365 |
| 310 | 20231106 | 141000 | 4800991750 | 23500 | 23500 | 23500 | 23450 | 144 |
| 311 | 20231106 | 140900 | 4797613700 | 23500 | 23550 | 23550 | 23500 | 269 |
| 312 | 20231106 | 140800 | 4791291450 | 23500 | 23500 | 23550 | 23500 | 344 |
| 313 | 20231106 | 140700 | 4783204950 | 23550 | 23500 | 23550 | 23500 | 566 |
| 314 | 20231106 | 140600 | 4769903050 | 23550 | 23500 | 23550 | 23500 | 269 |
| 315 | 20231106 | 140500 | 4763581350 | 23550 | 23500 | 23550 | 23500 | 184 |
| 316 | 20231106 | 140400 | 4759254850 | 23550 | 23550 | 23550 | 23500 | 334 |
| 317 | 20231106 | 140300 | 4751400900 | 23500 | 23500 | 23550 | 23500 | 255 |
| 318 | 20231106 | 140200 | 4745408200 | 23550 | 23500 | 23550 | 23500 | 263 |
| 319 | 20231106 | 140100 | 4739227450 | 23550 | 23500 | 23550 | 23500 | 180 |
| 320 | 20231106 | 140000 | 4734994650 | 23550 | 23600 | 23600 | 23500 | 335 |
| 321 | 20231106 | 135900 | 4727111700 | 23550 | 23600 | 23600 | 23500 | 701 |
| 322 | 20231106 | 135800 | 4710603300 | 23550 | 23550 | 23600 | 23550 | 277 |
| 323 | 20231106 | 135700 | 4704078250 | 23550 | 23600 | 23600 | 23550 | 264 |
| 324 | 20231106 | 135600 | 4697858200 | 23600 | 23600 | 23600 | 23550 | 348 |
| 325 | 20231106 | 135500 | 4689659700 | 23600 | 23600 | 23650 | 23550 | 2121 |
| 326 | 20231106 | 135400 | 4639610350 | 23600 | 23600 | 23650 | 23600 | 398 |
| 327 | 20231106 | 135300 | 4630212250 | 23600 | 23650 | 23650 | 23600 | 321 |
| 328 | 20231106 | 135200 | 4622629400 | 23650 | 23600 | 23650 | 23600 | 588 |
| 329 | 20231106 | 135100 | 4608738950 | 23600 | 23650 | 23650 | 23600 | 380 |
| 330 | 20231106 | 135000 | 4599764350 | 23650 | 23600 | 23650 | 23600 | 265 |
| 331 | 20231106 | 134900 | 4593509250 | 23600 | 23600 | 23650 | 23600 | 332 |
| 332 | 20231106 | 134800 | 4585663950 | 23650 | 23650 | 23650 | 23600 | 574 |
| 333 | 20231106 | 134700 | 4572105400 | 23650 | 23650 | 23650 | 23600 | 250 |
| 334 | 20231106 | 134600 | 4566205050 | 23650 | 23650 | 23650 | 23600 | 327 |
| 335 | 20231106 | 134500 | 4558483300 | 23600 | 23650 | 23650 | 23600 | 233 |
| 336 | 20231106 | 134400 | 4552979850 | 23600 | 23600 | 23650 | 23600 | 755 |
| 337 | 20231106 | 134300 | 4535136150 | 23600 | 23600 | 23650 | 23600 | 339 |
| 338 | 20231106 | 134200 | 4527131050 | 23650 | 23600 | 23650 | 23600 | 488 |
| 339 | 20231106 | 134100 | 4515601950 | 23650 | 23600 | 23650 | 23600 | 330 |
| 340 | 20231106 | 134000 | 4507809850 | 23650 | 23600 | 23650 | 23600 | 561 |
| 341 | 20231106 | 133900 | 4494548900 | 23600 | 23650 | 23650 | 23600 | 549 |
| 342 | 20231106 | 133800 | 4481584350 | 23650 | 23650 | 23700 | 23600 | 489 |
| 343 | 20231106 | 133700 | 4470022800 | 23700 | 23700 | 23700 | 23650 | 349 |
| 344 | 20231106 | 133600 | 4461763800 | 23700 | 23650 | 23700 | 23600 | 251 |
| 345 | 20231106 | 133500 | 4455834550 | 23650 | 23650 | 23650 | 23600 | 382 |
| 346 | 20231106 | 133400 | 4446806200 | 23600 | 23650 | 23650 | 23600 | 389 |
| 347 | 20231106 | 133300 | 4437618700 | 23600 | 23650 | 23650 | 23600 | 507 |
| 348 | 20231106 | 133200 | 4425642250 | 23650 | 23650 | 23650 | 23600 | 516 |
| 349 | 20231106 | 133100 | 4413445600 | 23600 | 23600 | 23650 | 23600 | 481 |
| 350 | 20231106 | 133000 | 4402089300 | 23600 | 23600 | 23650 | 23600 | 4822 |
| 351 | 20231106 | 132900 | 4288287100 | 23650 | 23600 | 23650 | 23600 | 336 |
| 352 | 20231106 | 132800 | 4280352950 | 23600 | 23650 | 23650 | 23600 | 266 |
| 353 | 20231106 | 132700 | 4274070900 | 23650 | 23600 | 23650 | 23550 | 645 |
| 354 | 20231106 | 132600 | 4258851800 | 23600 | 23600 | 23600 | 23550 | 259 |
| 355 | 20231106 | 132500 | 4252745650 | 23550 | 23600 | 23650 | 23550 | 5721 |
| 356 | 20231106 | 132400 | 4117755400 | 23550 | 23600 | 23650 | 23550 | 5230 |
| 357 | 20231106 | 132300 | 3994328700 | 23550 | 23600 | 23600 | 23550 | 390 |
| 358 | 20231106 | 132200 | 3985140950 | 23600 | 23600 | 23650 | 23600 | 2278 |
| 359 | 20231106 | 132100 | 3931377550 | 23650 | 23650 | 23650 | 23600 | 399 |
| 360 | 20231106 | 132000 | 3921953850 | 23600 | 23650 | 23650 | 23600 | 261 |
| 361 | 20231106 | 131900 | 3915787600 | 23600 | 23600 | 23650 | 23600 | 316 |
| 362 | 20231106 | 131800 | 3908328300 | 23600 | 23600 | 23600 | 23550 | 5291 |
| 363 | 20231106 | 131700 | 3783466550 | 23600 | 23650 | 23650 | 23600 | 639 |
| 364 | 20231106 | 131600 | 3768371550 | 23650 | 23650 | 23650 | 23600 | 439 |
| 365 | 20231106 | 131500 | 3757995400 | 23650 | 23650 | 23700 | 23650 | 349 |
| 366 | 20231106 | 131400 | 3749741450 | 23650 | 23650 | 23700 | 23650 | 1084 |
| 367 | 20231106 | 131300 | 3724102450 | 23700 | 23650 | 23700 | 23600 | 828 |
| 368 | 20231106 | 131200 | 3704538700 | 23700 | 23650 | 23700 | 23650 | 632 |
| 369 | 20231106 | 131100 | 3689576450 | 23650 | 23650 | 23700 | 23650 | 262 |
| 370 | 20231106 | 131000 | 3683380050 | 23650 | 23650 | 23700 | 23650 | 261 |
| 371 | 20231106 | 130900 | 3677207300 | 23650 | 23650 | 23700 | 23600 | 1502 |
| 372 | 20231106 | 130800 | 3641683350 | 23650 | 23700 | 23700 | 23650 | 310 |
| 373 | 20231106 | 130700 | 3634351750 | 23650 | 23700 | 23700 | 23650 | 452 |
| 374 | 20231106 | 130600 | 3623656400 | 23650 | 23600 | 23700 | 23600 | 7155 |
| 375 | 20231106 | 130500 | 3454599200 | 23600 | 23600 | 23600 | 23550 | 1644 |
| 376 | 20231106 | 130400 | 3415804600 | 23600 | 23600 | 23600 | 23550 | 173 |
| 377 | 20231106 | 130300 | 3411722650 | 23550 | 23600 | 23600 | 23550 | 54 |
| 378 | 20231106 | 130200 | 3410448350 | 23600 | 23600 | 23600 | 23550 | 152 |
| 379 | 20231106 | 130100 | 3406862100 | 23600 | 23550 | 23600 | 23550 | 14 |
| 380 | 20231106 | 130000 | 3406532250 | 23600 | 23600 | 23600 | 23550 | 35 |
| 381 | 20231106 | 125900 | 3405707550 | 23550 | 23550 | 23600 | 23550 | 137 |
| 382 | 20231106 | 125800 | 3402476500 | 23550 | 23600 | 23600 | 23550 | 192 |
| 383 | 20231106 | 125700 | 3397950900 | 23600 | 23500 | 23600 | 23500 | 4918 |
| 384 | 20231106 | 125600 | 3282132650 | 23500 | 23550 | 23550 | 23500 | 16 |
| 385 | 20231106 | 125500 | 3281756550 | 23550 | 23500 | 23550 | 23500 | 178 |
| 386 | 20231106 | 125400 | 3277573450 | 23550 | 23500 | 23550 | 23500 | 9 |
| 387 | 20231106 | 125300 | 3277361900 | 23500 | 23550 | 23550 | 23500 | 52 |
| 388 | 20231106 | 125200 | 3276139800 | 23500 | 23500 | 23500 | 23450 | 56 |
| 389 | 20231106 | 125100 | 3274824150 | 23450 | 23450 | 23500 | 23450 | 64 |
| 390 | 20231106 | 125000 | 3273323050 | 23500 | 23500 | 23500 | 23450 | 249 |
| 391 | 20231106 | 124900 | 3267471900 | 23500 | 23450 | 23500 | 23450 | 136 |
| 392 | 20231106 | 124800 | 3264276400 | 23500 | 23500 | 23500 | 23450 | 48 |
| 393 | 20231106 | 124700 | 3263148750 | 23500 | 23450 | 23550 | 23450 | 168 |
| 394 | 20231106 | 124600 | 3259200900 | 23500 | 23500 | 23500 | 23500 | 1014 |
| 395 | 20231106 | 124500 | 3235371900 | 23500 | 23550 | 23550 | 23500 | 13 |
| 396 | 20231106 | 124400 | 3235066200 | 23550 | 23550 | 23600 | 23550 | 1347 |
| 397 | 20231106 | 124300 | 3203343800 | 23550 | 23550 | 23600 | 23550 | 417 |
| 398 | 20231106 | 124200 | 3193519650 | 23600 | 23550 | 23600 | 23550 | 201 |
| 399 | 20231106 | 124100 | 3188785300 | 23550 | 23600 | 23600 | 23550 | 94 |
| 400 | 20231106 | 124000 | 3186571200 | 23550 | 23550 | 23600 | 23550 | 268 |
| 401 | 20231106 | 123900 | 3180257750 | 23600 | 23550 | 23600 | 23550 | 19 |
| 402 | 20231106 | 123800 | 3179809750 | 23600 | 23600 | 23600 | 23600 | 147 |
| 403 | 20231106 | 123700 | 3176340550 | 23600 | 23550 | 23600 | 23550 | 71 |
| 404 | 20231106 | 123600 | 3174665700 | 23550 | 23550 | 23550 | 23550 | 43 |
| 405 | 20231106 | 123500 | 3173653050 | 23600 | 23600 | 23600 | 23600 | 46 |
| 406 | 20231106 | 123400 | 3172567450 | 23600 | 23550 | 23600 | 23550 | 22 |
| 407 | 20231106 | 123300 | 3172049250 | 23600 | 23600 | 23600 | 23550 | 10 |
| 408 | 20231106 | 123200 | 3171813650 | 23600 | 23550 | 23600 | 23550 | 17 |
| 409 | 20231106 | 123100 | 3171413150 | 23550 | 23550 | 23600 | 23550 | 221 |
| 410 | 20231106 | 123000 | 3166208500 | 23600 | 23600 | 23600 | 23550 | 28 |
| 411 | 20231106 | 122900 | 3165548050 | 23550 | 23550 | 23600 | 23550 | 373 |
| 412 | 20231106 | 122800 | 3156758500 | 23600 | 23600 | 23600 | 23600 | 422 |
| 413 | 20231106 | 122700 | 3146799300 | 23600 | 23600 | 23650 | 23550 | 349 |
| 414 | 20231106 | 122600 | 3138567750 | 23600 | 23600 | 23650 | 23600 | 178 |
| 415 | 20231106 | 122500 | 3134366900 | 23600 | 23600 | 23650 | 23600 | 978 |
| 416 | 20231106 | 122400 | 3111264000 | 23650 | 23550 | 23650 | 23550 | 677 |
| 417 | 20231106 | 122300 | 3095291900 | 23600 | 23600 | 23600 | 23550 | 4577 |
| 418 | 20231106 | 122200 | 2987275100 | 23600 | 23550 | 23600 | 23550 | 16 |
| 419 | 20231106 | 122100 | 2986898250 | 23550 | 23600 | 23600 | 23550 | 279 |
| 420 | 20231106 | 122000 | 2980327650 | 23550 | 23600 | 23600 | 23550 | 238 |
| 421 | 20231106 | 121900 | 2974722650 | 23600 | 23550 | 23600 | 23550 | 572 |
| 422 | 20231106 | 121800 | 2961249600 | 23550 | 23550 | 23600 | 23550 | 146 |
| 423 | 20231106 | 121700 | 2957811250 | 23600 | 23600 | 23600 | 23550 | 72 |
| 424 | 20231106 | 121600 | 2956112200 | 23550 | 23550 | 23600 | 23550 | 157 |
| 425 | 20231106 | 121500 | 2952407750 | 23600 | 23550 | 23600 | 23550 | 256 |
| 426 | 20231106 | 121400 | 2946378900 | 23550 | 23500 | 23550 | 23500 | 131 |
| 427 | 20231106 | 121300 | 2943294250 | 23550 | 23550 | 23550 | 23550 | 94 |
| 428 | 20231106 | 121200 | 2941080550 | 23600 | 23550 | 23600 | 23500 | 852 |
| 429 | 20231106 | 121100 | 2921016250 | 23600 | 23550 | 23600 | 23500 | 155 |
| 430 | 20231106 | 121000 | 2917366300 | 23550 | 23500 | 23600 | 23500 | 1768 |
| 431 | 20231106 | 120900 | 2875729900 | 23550 | 23500 | 23550 | 23500 | 122 |
| 432 | 20231106 | 120800 | 2872860100 | 23550 | 23550 | 23550 | 23500 | 51 |
| 433 | 20231106 | 120700 | 2871659400 | 23550 | 23500 | 23550 | 23500 | 138 |
| 434 | 20231106 | 120600 | 2868416300 | 23500 | 23550 | 23550 | 23500 | 48 |
| 435 | 20231106 | 120500 | 2867286450 | 23550 | 23500 | 23550 | 23500 | 133 |
| 436 | 20231106 | 120400 | 2864155700 | 23550 | 23550 | 23550 | 23500 | 66 |
| 437 | 20231106 | 120300 | 2862601750 | 23550 | 23550 | 23550 | 23500 | 545 |
| 438 | 20231106 | 120200 | 2849768950 | 23500 | 23550 | 23550 | 23450 | 231 |
| 439 | 20231106 | 120100 | 2844340800 | 23500 | 23450 | 23550 | 23450 | 143 |
| 440 | 20231106 | 120000 | 2840982050 | 23450 | 23500 | 23550 | 23450 | 7386 |
| 441 | 20231106 | 115900 | 2667387550 | 23450 | 23450 | 23500 | 23450 | 940 |
| 442 | 20231106 | 115800 | 2645341200 | 23450 | 23450 | 23500 | 23450 | 183 |
| 443 | 20231106 | 115700 | 2641049800 | 23450 | 23500 | 23500 | 23450 | 551 |
| 444 | 20231106 | 115600 | 2628121050 | 23450 | 23500 | 23500 | 23450 | 909 |
| 445 | 20231106 | 115500 | 2606766350 | 23450 | 23500 | 23500 | 23450 | 57 |
| 446 | 20231106 | 115400 | 2605428900 | 23450 | 23450 | 23450 | 23450 | 266 |
| 447 | 20231106 | 115300 | 2599191200 | 23450 | 23400 | 23450 | 23400 | 163 |
| 448 | 20231106 | 115200 | 2595376750 | 23400 | 23450 | 23450 | 23400 | 50 |
| 449 | 20231106 | 115100 | 2594204600 | 23400 | 23450 | 23450 | 23400 | 145 |
| 450 | 20231106 | 115000 | 2590804700 | 23450 | 23400 | 23450 | 23400 | 1174 |
| 451 | 20231106 | 114900 | 2563276850 | 23400 | 23400 | 23400 | 23400 | 235 |
| 452 | 20231106 | 114800 | 2557777850 | 23400 | 23400 | 23400 | 23400 | 24 |
| 453 | 20231106 | 114700 | 2557216250 | 23450 | 23400 | 23450 | 23400 | 1543 |
| 454 | 20231106 | 114600 | 2521084450 | 23400 | 23400 | 23450 | 23400 | 57 |
| 455 | 20231106 | 114500 | 2519750100 | 23400 | 23400 | 23450 | 23400 | 19 |
| 456 | 20231106 | 114400 | 2519305450 | 23450 | 23400 | 23450 | 23400 | 777 |
| 457 | 20231106 | 114300 | 2501088000 | 23400 | 23400 | 23400 | 23400 | 560 |
| 458 | 20231106 | 114200 | 2487984000 | 23400 | 23450 | 23450 | 23350 | 186 |
| 459 | 20231106 | 114100 | 2483628900 | 23450 | 23350 | 23450 | 23350 | 1065 |
| 460 | 20231106 | 114000 | 2458703150 | 23350 | 23350 | 23400 | 23350 | 847 |
| 461 | 20231106 | 113900 | 2438884550 | 23400 | 23350 | 23400 | 23350 | 1420 |
| 462 | 20231106 | 113800 | 2405712500 | 23350 | 23350 | 23400 | 23350 | 1147 |
| 463 | 20231106 | 113700 | 2378897050 | 23350 | 23400 | 23400 | 23350 | 441 |
| 464 | 20231106 | 113600 | 2368582600 | 23400 | 23350 | 23400 | 23300 | 1132 |
| 465 | 20231106 | 113500 | 2342099000 | 23300 | 23350 | 23350 | 23300 | 322 |
| 466 | 20231106 | 113400 | 2334585650 | 23300 | 23350 | 23350 | 23300 | 268 |
| 467 | 20231106 | 113300 | 2328327900 | 23350 | 23350 | 23350 | 23300 | 512 |
| 468 | 20231106 | 113200 | 2316373100 | 23350 | 23300 | 23350 | 23300 | 9 |
| 469 | 20231106 | 113100 | 2316163350 | 23350 | 23350 | 23350 | 23350 | 193 |
| 470 | 20231106 | 113000 | 2311656800 | 23300 | 23350 | 23350 | 23300 | 532 |
| 471 | 20231106 | 112900 | 2299234950 | 23300 | 23300 | 23350 | 23300 | 305 |
| 472 | 20231106 | 112800 | 2292122700 | 23350 | 23350 | 23350 | 23350 | 1355 |
| 473 | 20231106 | 112700 | 2260483450 | 23400 | 23400 | 23400 | 23350 | 617 |
| 474 | 20231106 | 112600 | 2246071500 | 23350 | 23400 | 23400 | 23350 | 118 |
| 475 | 20231106 | 112500 | 2243311100 | 23350 | 23350 | 23400 | 23350 | 177 |
| 476 | 20231106 | 112400 | 2239177900 | 23350 | 23350 | 23400 | 23350 | 52 |
| 477 | 20231106 | 112300 | 2237963600 | 23350 | 23400 | 23400 | 23350 | 598 |
| 478 | 20231106 | 112200 | 2224000050 | 23350 | 23350 | 23400 | 23350 | 75 |
| 479 | 20231106 | 112100 | 2222248750 | 23350 | 23350 | 23350 | 23350 | 185 |
| 480 | 20231106 | 112000 | 2217929000 | 23350 | 23400 | 23400 | 23350 | 61 |
| 481 | 20231106 | 111900 | 2216504350 | 23400 | 23400 | 23400 | 23350 | 266 |
| 482 | 20231106 | 111800 | 2210280250 | 23400 | 23350 | 23400 | 23350 | 1310 |
| 483 | 20231106 | 111700 | 2179689050 | 23350 | 23350 | 23400 | 23350 | 193 |
| 484 | 20231106 | 111600 | 2175179550 | 23350 | 23400 | 23400 | 23350 | 617 |
| 485 | 20231106 | 111500 | 2160763650 | 23400 | 23400 | 23400 | 23350 | 122 |
| 486 | 20231106 | 111400 | 2157909150 | 23400 | 23400 | 23400 | 23400 | 173 |
| 487 | 20231106 | 111300 | 2153860950 | 23400 | 23400 | 23400 | 23400 | 1422 |
| 488 | 20231106 | 111200 | 2120586150 | 23400 | 23400 | 23450 | 23400 | 129 |
| 489 | 20231106 | 111100 | 2117561800 | 23400 | 23400 | 23450 | 23400 | 67 |
| 490 | 20231106 | 111000 | 2115993950 | 23400 | 23400 | 23450 | 23400 | 153 |
| 491 | 20231106 | 110900 | 2112413600 | 23400 | 23450 | 23450 | 23400 | 117 |
| 492 | 20231106 | 110800 | 2109670800 | 23450 | 23400 | 23450 | 23350 | 743 |
| 493 | 20231106 | 110700 | 2092279200 | 23350 | 23450 | 23450 | 23350 | 781 |
| 494 | 20231106 | 110600 | 2074035600 | 23450 | 23400 | 23450 | 23400 | 1949 |
| 495 | 20231106 | 110500 | 2028393200 | 23400 | 23400 | 23450 | 23400 | 297 |
| 496 | 20231106 | 110400 | 2021441450 | 23450 | 23400 | 23450 | 23350 | 659 |
| 497 | 20231106 | 110300 | 2005991400 | 23400 | 23400 | 23400 | 23350 | 439 |
| 498 | 20231106 | 110200 | 1995719150 | 23400 | 23350 | 23400 | 23350 | 739 |
| 499 | 20231106 | 110100 | 1978450700 | 23350 | 23400 | 23400 | 23350 | 67 |
| 500 | 20231106 | 110000 | 1976883250 | 23400 | 23400 | 23400 | 23400 | 153 |
| 501 | 20231106 | 105900 | 1973303050 | 23400 | 23450 | 23450 | 23350 | 317 |
| 502 | 20231106 | 105800 | 1965883500 | 23350 | 23400 | 23450 | 23350 | 664 |
| 503 | 20231106 | 105700 | 1950341250 | 23400 | 23400 | 23400 | 23350 | 365 |
| 504 | 20231106 | 105600 | 1941801050 | 23400 | 23350 | 23400 | 23350 | 739 |
| 505 | 20231106 | 105500 | 1924508850 | 23400 | 23400 | 23400 | 23400 | 225 |
| 506 | 20231106 | 105400 | 1919243850 | 23350 | 23350 | 23350 | 23350 | 6 |
| 507 | 20231106 | 105300 | 1919103750 | 23400 | 23400 | 23400 | 23350 | 47 |
| 508 | 20231106 | 105200 | 1918004300 | 23400 | 23400 | 23400 | 23350 | 167 |
| 509 | 20231106 | 105100 | 1914096600 | 23350 | 23400 | 23400 | 23350 | 244 |
| 510 | 20231106 | 105000 | 1908387450 | 23400 | 23450 | 23450 | 23400 | 158 |
| 511 | 20231106 | 104900 | 1904690100 | 23400 | 23400 | 23400 | 23400 | 39 |
| 512 | 20231106 | 104800 | 1903777500 | 23400 | 23400 | 23400 | 23400 | 142 |
| 513 | 20231106 | 104700 | 1900454700 | 23400 | 23400 | 23400 | 23400 | 141 |
| 514 | 20231106 | 104600 | 1897155300 | 23400 | 23400 | 23400 | 23400 | 177 |
| 515 | 20231106 | 104500 | 1893013500 | 23400 | 23400 | 23400 | 23400 | 230 |
| 516 | 20231106 | 104400 | 1887631500 | 23400 | 23400 | 23400 | 23400 | 252 |
| 517 | 20231106 | 104300 | 1881734700 | 23400 | 23400 | 23400 | 23400 | 4931 |
| 518 | 20231106 | 104200 | 1766349300 | 23350 | 23400 | 23400 | 23350 | 1356 |
| 519 | 20231106 | 104100 | 1734686400 | 23400 | 23350 | 23400 | 23350 | 383 |
| 520 | 20231106 | 104000 | 1725730450 | 23350 | 23400 | 23400 | 23350 | 365 |
| 521 | 20231106 | 103900 | 1717189750 | 23400 | 23350 | 23400 | 23350 | 1356 |
| 522 | 20231106 | 103800 | 1685460150 | 23350 | 23400 | 23400 | 23350 | 196 |
| 523 | 20231106 | 103700 | 1680880300 | 23350 | 23350 | 23400 | 23350 | 13 |
| 524 | 20231106 | 103600 | 1680576650 | 23350 | 23400 | 23400 | 23350 | 112 |
| 525 | 20231106 | 103500 | 1677961400 | 23350 | 23350 | 23350 | 23350 | 151 |
| 526 | 20231106 | 103400 | 1674435550 | 23400 | 23450 | 23450 | 23350 | 374 |
| 527 | 20231106 | 103300 | 1665681700 | 23400 | 23400 | 23400 | 23400 | 39 |
| 528 | 20231106 | 103200 | 1664769100 | 23450 | 23400 | 23450 | 23400 | 291 |
| 529 | 20231106 | 103100 | 1657957250 | 23450 | 23400 | 23450 | 23400 | 104 |
| 530 | 20231106 | 103000 | 1655523500 | 23450 | 23350 | 23450 | 23350 | 3337 |
| 531 | 20231106 | 102900 | 1577445750 | 23350 | 23350 | 23400 | 23350 | 526 |
| 532 | 20231106 | 102800 | 1565159650 | 23350 | 23400 | 23400 | 23350 | 28 |
| 533 | 20231106 | 102700 | 1564505700 | 23350 | 23350 | 23400 | 23350 | 99 |
| 534 | 20231106 | 102600 | 1562190850 | 23350 | 23350 | 23400 | 23350 | 143 |
| 535 | 20231106 | 102500 | 1558848850 | 23400 | 23350 | 23400 | 23350 | 727 |
| 536 | 20231106 | 102400 | 1541869150 | 23350 | 23350 | 23400 | 23350 | 126 |
| 537 | 20231106 | 102300 | 1538924050 | 23350 | 23400 | 23400 | 23350 | 209 |
| 538 | 20231106 | 102200 | 1534043850 | 23350 | 23350 | 23400 | 23350 | 92 |
| 539 | 20231106 | 102100 | 1531894650 | 23350 | 23350 | 23350 | 23300 | 437 |
| 540 | 20231106 | 102000 | 1521691100 | 23350 | 23300 | 23350 | 23300 | 403 |
| 541 | 20231106 | 101900 | 1512281350 | 23350 | 23350 | 23350 | 23350 | 242 |
| 542 | 20231106 | 101800 | 1506630650 | 23350 | 23350 | 23350 | 23300 | 797 |
| 543 | 20231106 | 101700 | 1488021000 | 23350 | 23350 | 23350 | 23350 | 316 |
| 544 | 20231106 | 101600 | 1480642400 | 23350 | 23350 | 23400 | 23350 | 1326 |
| 545 | 20231106 | 101500 | 1449680050 | 23350 | 23350 | 23400 | 23350 | 51 |
| 546 | 20231106 | 101400 | 1448489050 | 23350 | 23350 | 23400 | 23350 | 3757 |
| 547 | 20231106 | 101300 | 1360728850 | 23300 | 23300 | 23350 | 23300 | 1471 |
| 548 | 20231106 | 101200 | 1326454050 | 23350 | 23350 | 23350 | 23350 | 93 |
| 549 | 20231106 | 101100 | 1324282500 | 23350 | 23350 | 23350 | 23300 | 272 |
| 550 | 20231106 | 101000 | 1317939150 | 23300 | 23300 | 23350 | 23300 | 103 |
| 551 | 20231106 | 100900 | 1315537000 | 23300 | 23350 | 23350 | 23300 | 1069 |
| 552 | 20231106 | 100800 | 1290598700 | 23300 | 23300 | 23300 | 23300 | 343 |
| 553 | 20231106 | 100700 | 1282606800 | 23300 | 23300 | 23300 | 23300 | 196 |
| 554 | 20231106 | 100600 | 1278040000 | 23300 | 23300 | 23300 | 23300 | 236 |
| 555 | 20231106 | 100500 | 1272541200 | 23300 | 23300 | 23350 | 23300 | 101 |
| 556 | 20231106 | 100400 | 1270187350 | 23300 | 23300 | 23300 | 23300 | 15 |
| 557 | 20231106 | 100300 | 1269837850 | 23300 | 23350 | 23350 | 23300 | 314 |
| 558 | 20231106 | 100200 | 1262518250 | 23300 | 23300 | 23300 | 23300 | 50 |
| 559 | 20231106 | 100100 | 1261353250 | 23350 | 23350 | 23350 | 23350 | 105 |
| 560 | 20231106 | 100000 | 1258901500 | 23300 | 23300 | 23350 | 23250 | 1641 |
| 561 | 20231106 | 095900 | 1220666100 | 23300 | 23300 | 23300 | 23300 | 42 |
| 562 | 20231106 | 095800 | 1219687500 | 23250 | 23300 | 23300 | 23250 | 78 |
| 563 | 20231106 | 095700 | 1217873450 | 23250 | 23250 | 23250 | 23250 | 350 |
| 564 | 20231106 | 095600 | 1209735950 | 23250 | 23200 | 23300 | 23200 | 52 |
| 565 | 20231106 | 095500 | 1208526950 | 23200 | 23250 | 23250 | 23200 | 37 |
| 566 | 20231106 | 095400 | 1207667500 | 23250 | 23250 | 23250 | 23250 | 164 |
| 567 | 20231106 | 095300 | 1203854500 | 23250 | 23200 | 23300 | 23200 | 21 |
| 568 | 20231106 | 095200 | 1203365550 | 23250 | 23250 | 23300 | 23250 | 479 |
| 569 | 20231106 | 095100 | 1192227650 | 23250 | 23250 | 23250 | 23250 | 24 |
| 570 | 20231106 | 095000 | 1191669650 | 23250 | 23300 | 23300 | 23200 | 2055 |
| 571 | 20231106 | 094900 | 1143890950 | 23300 | 23300 | 23300 | 23250 | 490 |
| 572 | 20231106 | 094800 | 1132478050 | 23300 | 23300 | 23300 | 23300 | 157 |
| 573 | 20231106 | 094700 | 1128819950 | 23350 | 23300 | 23350 | 23300 | 431 |
| 574 | 20231106 | 094600 | 1118776650 | 23300 | 23300 | 23300 | 23300 | 318 |
| 575 | 20231106 | 094500 | 1111367250 | 23350 | 23350 | 23350 | 23300 | 359 |
| 576 | 20231106 | 094400 | 1102998350 | 23350 | 23300 | 23350 | 23300 | 118 |
| 577 | 20231106 | 094300 | 1100248850 | 23350 | 23300 | 23350 | 23300 | 749 |
| 578 | 20231106 | 094200 | 1082797100 | 23300 | 23300 | 23300 | 23250 | 225 |
| 579 | 20231106 | 094100 | 1077563600 | 23300 | 23250 | 23300 | 23250 | 29 |
| 580 | 20231106 | 094000 | 1076888150 | 23250 | 23250 | 23250 | 23250 | 24 |
| 581 | 20231106 | 093900 | 1076330150 | 23300 | 23300 | 23300 | 23300 | 1192 |
| 582 | 20231106 | 093800 | 1048556550 | 23300 | 23300 | 23300 | 23250 | 157 |
| 583 | 20231106 | 093700 | 1044903750 | 23300 | 23250 | 23300 | 23250 | 37 |
| 584 | 20231106 | 093600 | 1044042900 | 23300 | 23250 | 23300 | 23250 | 163 |
| 585 | 20231106 | 093500 | 1040253050 | 23300 | 23300 | 23300 | 23250 | 152 |
| 586 | 20231106 | 093400 | 1036718900 | 23200 | 23300 | 23300 | 23200 | 125 |
| 587 | 20231106 | 093300 | 1033818800 | 23250 | 23250 | 23300 | 23200 | 930 |
| 588 | 20231106 | 093200 | 1012196300 | 23250 | 23250 | 23250 | 23250 | 637 |
| 589 | 20231106 | 093100 | 997386050 | 23250 | 23200 | 23250 | 23200 | 208 |
| 590 | 20231106 | 093000 | 992560300 | 23200 | 23250 | 23300 | 23200 | 1205 |
| 591 | 20231106 | 092900 | 964594100 | 23250 | 23250 | 23250 | 23250 | 1022 |
| 592 | 20231106 | 092800 | 940832600 | 23250 | 23300 | 23300 | 23250 | 60 |
| 593 | 20231106 | 092700 | 939434850 | 23250 | 23250 | 23300 | 23250 | 1177 |
| 594 | 20231106 | 092600 | 912047300 | 23250 | 23250 | 23250 | 23250 | 48 |
| 595 | 20231106 | 092500 | 910931300 | 23250 | 23250 | 23250 | 23250 | 157 |
| 596 | 20231106 | 092400 | 907281050 | 23300 | 23250 | 23300 | 23250 | 153 |
| 597 | 20231106 | 092300 | 903723650 | 23300 | 23300 | 23300 | 23300 | 135 |
| 598 | 20231106 | 092200 | 900578150 | 23300 | 23350 | 23350 | 23300 | 427 |
| 599 | 20231106 | 092100 | 890628250 | 23300 | 23300 | 23400 | 23300 | 4596 |
| 600 | 20231106 | 092000 | 783466350 | 23300 | 23300 | 23300 | 23250 | 451 |
| 601 | 20231106 | 091900 | 772980050 | 23300 | 23300 | 23300 | 23300 | 215 |
| 602 | 20231106 | 091800 | 767970550 | 23300 | 23300 | 23300 | 23300 | 274 |
| 603 | 20231106 | 091700 | 761586350 | 23300 | 23200 | 23300 | 23200 | 1787 |
| 604 | 20231106 | 091600 | 719976550 | 23250 | 23250 | 23250 | 23200 | 1064 |
| 605 | 20231106 | 091500 | 695240650 | 23250 | 23200 | 23300 | 23200 | 1144 |
| 606 | 20231106 | 091400 | 668621250 | 23200 | 23250 | 23250 | 23200 | 765 |
| 607 | 20231106 | 091300 | 650835100 | 23200 | 23250 | 23300 | 23200 | 388 |
| 608 | 20231106 | 091200 | 641799800 | 23250 | 23300 | 23300 | 23250 | 653 |
| 609 | 20231106 | 091100 | 626587400 | 23300 | 23200 | 23300 | 23200 | 6757 |
| 610 | 20231106 | 091000 | 469480050 | 23200 | 23150 | 23200 | 23150 | 151 |
| 611 | 20231106 | 090900 | 465982350 | 23150 | 23100 | 23150 | 23100 | 726 |
| 612 | 20231106 | 090800 | 449195350 | 23100 | 23150 | 23150 | 23050 | 891 |
| 613 | 20231106 | 090700 | 428643750 | 23050 | 23050 | 23050 | 23050 | 4 |
| 614 | 20231106 | 090600 | 428551550 | 23050 | 23200 | 23200 | 23000 | 1739 |
| 615 | 20231106 | 090500 | 388407000 | 23200 | 23200 | 23250 | 23150 | 929 |
| 616 | 20231106 | 090400 | 366856600 | 23250 | 23250 | 23300 | 23200 | 778 |
| 617 | 20231106 | 090300 | 348770200 | 23250 | 23250 | 23250 | 23200 | 1222 |
| 618 | 20231106 | 090200 | 320398000 | 23150 | 23150 | 23300 | 23050 | 7806 |
| 619 | 20231106 | 090100 | 139381800 | 23100 | 23100 | 23200 | 23100 | 1338 |
| 620 | 20231106 | 090000 | 108407000 | 23100 | 23150 | 23300 | 23100 | 4651 |