34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 3 | 20231114 | 193300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20231114 | 193200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20231114 | 193100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20231114 | 193000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20231114 | 192900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20231114 | 192800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20231114 | 192700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20231114 | 192600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20231114 | 192500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20231114 | 192400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20231114 | 192300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20231114 | 192200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20231114 | 192100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20231114 | 192000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20231114 | 191900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20231114 | 191800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20231114 | 191700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20231114 | 191600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20231114 | 191500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20231114 | 191400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20231114 | 191300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20231114 | 191200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20231114 | 191100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20231114 | 191000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20231114 | 190900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20231114 | 190800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20231114 | 190700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20231114 | 190600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20231114 | 190500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20231114 | 190400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 33 | 20231114 | 190300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20231114 | 190200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20231114 | 190100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20231114 | 190000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20231114 | 185900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20231114 | 185800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20231114 | 185700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20231114 | 185600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20231114 | 185500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20231114 | 185400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20231114 | 185300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20231114 | 185200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20231114 | 185100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20231114 | 185000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20231114 | 184900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20231114 | 184800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20231114 | 184700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20231114 | 184600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20231114 | 184500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20231114 | 184400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20231114 | 184300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20231114 | 184200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20231114 | 184100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20231114 | 184000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20231114 | 183900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20231114 | 183800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20231114 | 183700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20231114 | 183600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20231114 | 183500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20231114 | 183400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 63 | 20231114 | 183300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20231114 | 183200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20231114 | 183100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20231114 | 183000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20231114 | 182900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20231114 | 182800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20231114 | 182700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20231114 | 182600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20231114 | 182500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20231114 | 182400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20231114 | 182300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20231114 | 182200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20231114 | 182100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20231114 | 182000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20231114 | 181900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20231114 | 181800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20231114 | 181700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20231114 | 181600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20231114 | 181500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20231114 | 181400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20231114 | 181300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20231114 | 181200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20231114 | 181100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20231114 | 181000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20231114 | 180900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20231114 | 180800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20231114 | 180700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20231114 | 180600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20231114 | 180500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20231114 | 180400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 93 | 20231114 | 180300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20231114 | 180200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20231114 | 180100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20231114 | 180000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20231114 | 175900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20231114 | 175800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20231114 | 175700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20231114 | 175600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20231114 | 175500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20231114 | 175400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20231114 | 175300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20231114 | 175200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20231114 | 175100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20231114 | 175000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20231114 | 174900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20231114 | 174800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20231114 | 174700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20231114 | 174600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20231114 | 174500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20231114 | 174400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20231114 | 174300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20231114 | 174200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20231114 | 174100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20231114 | 174000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20231114 | 173900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20231114 | 173800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20231114 | 173700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20231114 | 173600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20231114 | 173500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20231114 | 173400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 123 | 20231114 | 173300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20231114 | 173200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20231114 | 173100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20231114 | 173000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20231114 | 172900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20231114 | 172800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20231114 | 172700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20231114 | 172600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20231114 | 172500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20231114 | 172400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20231114 | 172300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20231114 | 172200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20231114 | 172100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20231114 | 172000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20231114 | 171900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20231114 | 171800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20231114 | 171700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20231114 | 171600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20231114 | 171500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20231114 | 171400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20231114 | 171300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20231114 | 171200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20231114 | 171100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20231114 | 171000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20231114 | 170900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20231114 | 170800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20231114 | 170700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20231114 | 170600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20231114 | 170500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20231114 | 170400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 153 | 20231114 | 170300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20231114 | 170200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20231114 | 170100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20231114 | 170000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20231114 | 165900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20231114 | 165800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20231114 | 165700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20231114 | 165600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20231114 | 165500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20231114 | 165400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20231114 | 165300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20231114 | 165200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20231114 | 165100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20231114 | 165000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20231114 | 164900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20231114 | 164800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20231114 | 164700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20231114 | 164600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20231114 | 164500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20231114 | 164400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20231114 | 164300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20231114 | 164200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20231114 | 164100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20231114 | 164000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20231114 | 163900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20231114 | 163800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20231114 | 163700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20231114 | 163600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20231114 | 163500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20231114 | 163400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 183 | 20231114 | 163300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20231114 | 163200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20231114 | 163100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20231114 | 163000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20231114 | 162900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20231114 | 162800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20231114 | 162700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20231114 | 162600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20231114 | 162500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20231114 | 162400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20231114 | 162300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231114 | 162200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231114 | 162100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231114 | 162000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231114 | 161900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231114 | 161800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231114 | 161700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231114 | 161600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20231114 | 161500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231114 | 161400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231114 | 161300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231114 | 161200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231114 | 161100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231114 | 161000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231114 | 160900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231114 | 160800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231114 | 160700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231114 | 160600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231114 | 160500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20231114 | 160400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 213 | 20231114 | 160300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20231114 | 160200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20231114 | 160100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20231114 | 160000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20231114 | 155900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20231114 | 155800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20231114 | 155700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20231114 | 155600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20231114 | 155500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20231114 | 155400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20231114 | 155300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20231114 | 155200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20231114 | 155100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20231114 | 155000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20231114 | 154900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20231114 | 154800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20231114 | 154700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20231114 | 154600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20231114 | 154500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20231114 | 154400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20231114 | 154300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20231114 | 154200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20231114 | 154100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20231114 | 154000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20231114 | 153900 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20231114 | 153800 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20231114 | 153700 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20231114 | 153600 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20231114 | 153500 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20231114 | 153400 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 243 | 20231114 | 153300 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20231114 | 153200 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20231114 | 153100 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20231114 | 153000 | 8616694100 | 23750 | 23750 | 23750 | 23750 | 6605 |
| 247 | 20231114 | 152900 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20231114 | 152800 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20231114 | 152700 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20231114 | 152600 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20231114 | 152500 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20231114 | 152400 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20231114 | 152300 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20231114 | 152200 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20231114 | 152100 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20231114 | 152000 | 8459825350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20231114 | 151900 | 8459825350 | 23750 | 23800 | 23800 | 23750 | 2255 |
| 258 | 20231114 | 151800 | 8406239900 | 23800 | 23750 | 23800 | 23750 | 1862 |
| 259 | 20231114 | 151700 | 8362016650 | 23750 | 23800 | 23850 | 23750 | 1000 |
| 260 | 20231114 | 151600 | 8338242700 | 23800 | 23800 | 23850 | 23800 | 1502 |
| 261 | 20231114 | 151500 | 8302489050 | 23800 | 23850 | 23850 | 23800 | 4007 |
| 262 | 20231114 | 151400 | 8207046650 | 23800 | 23850 | 23850 | 23750 | 1773 |
| 263 | 20231114 | 151300 | 8164840200 | 23800 | 23850 | 23850 | 23800 | 773 |
| 264 | 20231114 | 151200 | 8146441200 | 23800 | 23850 | 23850 | 23800 | 1394 |
| 265 | 20231114 | 151100 | 8113263900 | 23800 | 23800 | 23850 | 23800 | 953 |
| 266 | 20231114 | 151000 | 8090580050 | 23800 | 23850 | 23850 | 23750 | 1377 |
| 267 | 20231114 | 150900 | 8057807400 | 23750 | 23850 | 23850 | 23750 | 5568 |
| 268 | 20231114 | 150800 | 7925470200 | 23800 | 23800 | 23850 | 23800 | 1449 |
| 269 | 20231114 | 150700 | 7890983300 | 23800 | 23800 | 23850 | 23750 | 1401 |
| 270 | 20231114 | 150600 | 7857652850 | 23800 | 23800 | 23800 | 23750 | 2200 |
| 271 | 20231114 | 150500 | 7805301900 | 23800 | 23800 | 23800 | 23750 | 1266 |
| 272 | 20231114 | 150400 | 7775176400 | 23800 | 23800 | 23800 | 23750 | 1411 |
| 273 | 20231114 | 150300 | 7741659800 | 23800 | 23800 | 23800 | 23750 | 188 |
| 274 | 20231114 | 150200 | 7737193950 | 23800 | 23800 | 23800 | 23750 | 671 |
| 275 | 20231114 | 150100 | 7721241000 | 23750 | 23800 | 23800 | 23750 | 703 |
| 276 | 20231114 | 150000 | 7704536750 | 23800 | 23800 | 23800 | 23750 | 228 |
| 277 | 20231114 | 145900 | 7699111000 | 23750 | 23750 | 23750 | 23700 | 3088 |
| 278 | 20231114 | 145800 | 7625773250 | 23750 | 23700 | 23750 | 23700 | 130 |
| 279 | 20231114 | 145700 | 7622686050 | 23750 | 23750 | 23750 | 23700 | 48 |
| 280 | 20231114 | 145600 | 7621547300 | 23750 | 23750 | 23750 | 23700 | 55 |
| 281 | 20231114 | 145500 | 7620241550 | 23750 | 23750 | 23750 | 23700 | 160 |
| 282 | 20231114 | 145400 | 7616446450 | 23700 | 23750 | 23750 | 23700 | 585 |
| 283 | 20231114 | 145300 | 7602580450 | 23750 | 23700 | 23750 | 23700 | 1079 |
| 284 | 20231114 | 145200 | 7576976800 | 23700 | 23700 | 23750 | 23700 | 76 |
| 285 | 20231114 | 145100 | 7575173100 | 23750 | 23750 | 23750 | 23700 | 2332 |
| 286 | 20231114 | 145000 | 7519890700 | 23750 | 23800 | 23850 | 23700 | 1522 |
| 287 | 20231114 | 144900 | 7483736100 | 23850 | 23800 | 23850 | 23800 | 1933 |
| 288 | 20231114 | 144800 | 7437725150 | 23850 | 23750 | 23850 | 23750 | 2987 |
| 289 | 20231114 | 144700 | 7366628150 | 23800 | 23800 | 23800 | 23800 | 407 |
| 290 | 20231114 | 144600 | 7356941550 | 23800 | 23800 | 23800 | 23750 | 1269 |
| 291 | 20231114 | 144500 | 7326790850 | 23800 | 23750 | 23800 | 23700 | 10935 |
| 292 | 20231114 | 144400 | 7067065150 | 23750 | 23750 | 23750 | 23700 | 685 |
| 293 | 20231114 | 144300 | 7050817850 | 23750 | 23650 | 23750 | 23650 | 4041 |
| 294 | 20231114 | 144200 | 6955038050 | 23700 | 23650 | 23700 | 23650 | 51 |
| 295 | 20231114 | 144100 | 6953829700 | 23700 | 23650 | 23700 | 23650 | 133 |
| 296 | 20231114 | 144000 | 6950683450 | 23700 | 23700 | 23700 | 23650 | 54 |
| 297 | 20231114 | 143900 | 6949404350 | 23700 | 23650 | 23700 | 23600 | 422 |
| 298 | 20231114 | 143800 | 6939425750 | 23650 | 23700 | 23700 | 23650 | 1366 |
| 299 | 20231114 | 143700 | 6907119350 | 23700 | 23700 | 23700 | 23650 | 418 |
| 300 | 20231114 | 143600 | 6897230750 | 23700 | 23700 | 23700 | 23650 | 128 |
| 301 | 20231114 | 143500 | 6894202050 | 23700 | 23700 | 23750 | 23700 | 973 |
| 302 | 20231114 | 143400 | 6871140900 | 23700 | 23700 | 23750 | 23700 | 412 |
| 303 | 20231114 | 143300 | 6861376100 | 23750 | 23750 | 23750 | 23700 | 1620 |
| 304 | 20231114 | 143200 | 6822980200 | 23700 | 23750 | 23750 | 23700 | 158 |
| 305 | 20231114 | 143100 | 6819234400 | 23750 | 23750 | 23750 | 23700 | 60 |
| 306 | 20231114 | 143000 | 6817812000 | 23750 | 23750 | 23750 | 23700 | 99 |
| 307 | 20231114 | 142900 | 6815464250 | 23650 | 23700 | 23700 | 23650 | 1854 |
| 308 | 20231114 | 142800 | 6771525300 | 23700 | 23700 | 23700 | 23650 | 99 |
| 309 | 20231114 | 142700 | 6769182500 | 23700 | 23700 | 23700 | 23650 | 509 |
| 310 | 20231114 | 142600 | 6757144300 | 23700 | 23700 | 23700 | 23650 | 1197 |
| 311 | 20231114 | 142500 | 6728777950 | 23700 | 23750 | 23750 | 23700 | 684 |
| 312 | 20231114 | 142400 | 6712565700 | 23700 | 23700 | 23700 | 23700 | 181 |
| 313 | 20231114 | 142300 | 6708276000 | 23700 | 23750 | 23800 | 23700 | 2873 |
| 314 | 20231114 | 142200 | 6640048250 | 23750 | 23750 | 23750 | 23750 | 1089 |
| 315 | 20231114 | 142100 | 6614184500 | 23750 | 23750 | 23800 | 23750 | 153 |
| 316 | 20231114 | 142000 | 6610549850 | 23750 | 23750 | 23800 | 23750 | 177 |
| 317 | 20231114 | 141900 | 6606342950 | 23800 | 23800 | 23800 | 23750 | 165 |
| 318 | 20231114 | 141800 | 6602420250 | 23800 | 23750 | 23800 | 23750 | 308 |
| 319 | 20231114 | 141700 | 6595095100 | 23750 | 23800 | 23800 | 23750 | 15 |
| 320 | 20231114 | 141600 | 6594738350 | 23800 | 23750 | 23800 | 23750 | 143 |
| 321 | 20231114 | 141500 | 6591337050 | 23750 | 23750 | 23750 | 23700 | 696 |
| 322 | 20231114 | 141400 | 6574807800 | 23750 | 23750 | 23750 | 23700 | 311 |
| 323 | 20231114 | 141300 | 6567433600 | 23700 | 23700 | 23750 | 23700 | 282 |
| 324 | 20231114 | 141200 | 6560747450 | 23750 | 23700 | 23750 | 23700 | 122 |
| 325 | 20231114 | 141100 | 6557850150 | 23750 | 23750 | 23750 | 23750 | 539 |
| 326 | 20231114 | 141000 | 6545048900 | 23750 | 23750 | 23800 | 23750 | 610 |
| 327 | 20231114 | 140900 | 6530561350 | 23750 | 23800 | 23800 | 23750 | 267 |
| 328 | 20231114 | 140800 | 6524212700 | 23800 | 23850 | 23850 | 23750 | 651 |
| 329 | 20231114 | 140700 | 6508718950 | 23800 | 23750 | 23800 | 23750 | 697 |
| 330 | 20231114 | 140600 | 6492133500 | 23750 | 23850 | 23850 | 23750 | 313 |
| 331 | 20231114 | 140500 | 6484684100 | 23800 | 23700 | 23850 | 23700 | 2276 |
| 332 | 20231114 | 140400 | 6430526200 | 23700 | 23750 | 23800 | 23700 | 3244 |
| 333 | 20231114 | 140300 | 6353632700 | 23750 | 23800 | 23800 | 23700 | 3343 |
| 334 | 20231114 | 140200 | 6274095150 | 23750 | 23700 | 23800 | 23700 | 3676 |
| 335 | 20231114 | 140100 | 6186799200 | 23700 | 23700 | 23700 | 23650 | 1203 |
| 336 | 20231114 | 140000 | 6158288150 | 23700 | 23700 | 23750 | 23650 | 1304 |
| 337 | 20231114 | 135900 | 6127334050 | 23750 | 23650 | 23750 | 23600 | 13703 |
| 338 | 20231114 | 135800 | 5802907350 | 23650 | 23500 | 23650 | 23500 | 7198 |
| 339 | 20231114 | 135700 | 5633145000 | 23500 | 23550 | 23550 | 23500 | 9 |
| 340 | 20231114 | 135600 | 5632933100 | 23550 | 23500 | 23550 | 23450 | 293 |
| 341 | 20231114 | 135500 | 5626054500 | 23500 | 23450 | 23500 | 23450 | 814 |
| 342 | 20231114 | 135400 | 5606934100 | 23450 | 23450 | 23500 | 23450 | 437 |
| 343 | 20231114 | 135300 | 5596684900 | 23500 | 23450 | 23500 | 23450 | 352 |
| 344 | 20231114 | 135200 | 5588429550 | 23450 | 23500 | 23500 | 23450 | 224 |
| 345 | 20231114 | 135100 | 5583175100 | 23450 | 23500 | 23500 | 23450 | 5748 |
| 346 | 20231114 | 135000 | 5448099550 | 23500 | 23550 | 23550 | 23500 | 756 |
| 347 | 20231114 | 134900 | 5430332500 | 23500 | 23550 | 23550 | 23500 | 111 |
| 348 | 20231114 | 134800 | 5427723750 | 23500 | 23500 | 23550 | 23500 | 59 |
| 349 | 20231114 | 134700 | 5426336350 | 23500 | 23500 | 23500 | 23500 | 90 |
| 350 | 20231114 | 134600 | 5424221350 | 23550 | 23550 | 23600 | 23550 | 420 |
| 351 | 20231114 | 134500 | 5414329400 | 23550 | 23600 | 23600 | 23550 | 26 |
| 352 | 20231114 | 134400 | 5413716050 | 23550 | 23550 | 23550 | 23550 | 101 |
| 353 | 20231114 | 134300 | 5411337500 | 23550 | 23600 | 23600 | 23550 | 646 |
| 354 | 20231114 | 134200 | 5396109650 | 23600 | 23600 | 23600 | 23600 | 2 |
| 355 | 20231114 | 134100 | 5396062450 | 23550 | 23550 | 23600 | 23550 | 685 |
| 356 | 20231114 | 134000 | 5379928350 | 23600 | 23600 | 23600 | 23550 | 113 |
| 357 | 20231114 | 133900 | 5377264950 | 23600 | 23600 | 23600 | 23600 | 322 |
| 358 | 20231114 | 133800 | 5369665750 | 23550 | 23550 | 23600 | 23550 | 49 |
| 359 | 20231114 | 133700 | 5368510800 | 23550 | 23550 | 23550 | 23550 | 204 |
| 360 | 20231114 | 133600 | 5363706600 | 23500 | 23550 | 23600 | 23500 | 262 |
| 361 | 20231114 | 133500 | 5357536600 | 23550 | 23550 | 23600 | 23550 | 88 |
| 362 | 20231114 | 133400 | 5355464150 | 23550 | 23550 | 23550 | 23500 | 334 |
| 363 | 20231114 | 133300 | 5347600350 | 23550 | 23500 | 23550 | 23500 | 67 |
| 364 | 20231114 | 133200 | 5346022750 | 23550 | 23550 | 23600 | 23550 | 3819 |
| 365 | 20231114 | 133100 | 5256085150 | 23600 | 23600 | 23600 | 23550 | 379 |
| 366 | 20231114 | 133000 | 5247141250 | 23600 | 23550 | 23600 | 23550 | 1151 |
| 367 | 20231114 | 132900 | 5220035000 | 23600 | 23550 | 23600 | 23550 | 96 |
| 368 | 20231114 | 132800 | 5217769450 | 23600 | 23600 | 23600 | 23600 | 158 |
| 369 | 20231114 | 132700 | 5214040650 | 23600 | 23600 | 23600 | 23550 | 300 |
| 370 | 20231114 | 132600 | 5206967150 | 23600 | 23600 | 23600 | 23550 | 26 |
| 371 | 20231114 | 132500 | 5206353600 | 23600 | 23600 | 23600 | 23550 | 410 |
| 372 | 20231114 | 132400 | 5196679300 | 23600 | 23600 | 23600 | 23600 | 18 |
| 373 | 20231114 | 132300 | 5196254500 | 23600 | 23550 | 23600 | 23550 | 44 |
| 374 | 20231114 | 132200 | 5195218200 | 23550 | 23600 | 23600 | 23550 | 129 |
| 375 | 20231114 | 132100 | 5192174050 | 23600 | 23600 | 23600 | 23600 | 105 |
| 376 | 20231114 | 132000 | 5189696050 | 23600 | 23600 | 23650 | 23600 | 46 |
| 377 | 20231114 | 131900 | 5188609550 | 23600 | 23650 | 23650 | 23600 | 18 |
| 378 | 20231114 | 131800 | 5188183900 | 23600 | 23550 | 23600 | 23550 | 288 |
| 379 | 20231114 | 131700 | 5181387300 | 23600 | 23600 | 23600 | 23600 | 1027 |
| 380 | 20231114 | 131600 | 5157150100 | 23550 | 23550 | 23550 | 23550 | 51 |
| 381 | 20231114 | 131500 | 5155949050 | 23550 | 23550 | 23600 | 23550 | 405 |
| 382 | 20231114 | 131400 | 5146410350 | 23550 | 23550 | 23550 | 23550 | 4 |
| 383 | 20231114 | 131300 | 5146316150 | 23600 | 23600 | 23600 | 23500 | 93 |
| 384 | 20231114 | 131200 | 5144123550 | 23600 | 23600 | 23600 | 23500 | 199 |
| 385 | 20231114 | 131100 | 5139442800 | 23550 | 23550 | 23550 | 23550 | 519 |
| 386 | 20231114 | 131000 | 5127220350 | 23550 | 23550 | 23600 | 23550 | 266 |
| 387 | 20231114 | 130900 | 5120955150 | 23550 | 23600 | 23600 | 23550 | 803 |
| 388 | 20231114 | 130800 | 5102044350 | 23600 | 23600 | 23600 | 23550 | 506 |
| 389 | 20231114 | 130700 | 5090103350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 390 | 20231114 | 130600 | 5090079750 | 23650 | 23550 | 23650 | 23550 | 71 |
| 391 | 20231114 | 130500 | 5088405850 | 23550 | 23600 | 23600 | 23550 | 174 |
| 392 | 20231114 | 130400 | 5084307100 | 23600 | 23600 | 23650 | 23600 | 672 |
| 393 | 20231114 | 130300 | 5068447750 | 23600 | 23650 | 23650 | 23550 | 14 |
| 394 | 20231114 | 130200 | 5068117350 | 23600 | 23600 | 23600 | 23600 | 348 |
| 395 | 20231114 | 130100 | 5059904550 | 23600 | 23650 | 23650 | 23600 | 406 |
| 396 | 20231114 | 130000 | 5050321500 | 23650 | 23600 | 23650 | 23600 | 60 |
| 397 | 20231114 | 125900 | 5048905150 | 23650 | 23600 | 23650 | 23600 | 2878 |
| 398 | 20231114 | 125800 | 4980983250 | 23600 | 23650 | 23650 | 23600 | 135 |
| 399 | 20231114 | 125700 | 4977791300 | 23600 | 23600 | 23600 | 23600 | 67 |
| 400 | 20231114 | 125600 | 4976210100 | 23600 | 23600 | 23650 | 23600 | 50 |
| 401 | 20231114 | 125500 | 4975029200 | 23600 | 23650 | 23650 | 23600 | 293 |
| 402 | 20231114 | 125400 | 4968099950 | 23650 | 23700 | 23700 | 23650 | 261 |
| 403 | 20231114 | 125300 | 4961919550 | 23700 | 23650 | 23700 | 23650 | 109 |
| 404 | 20231114 | 125200 | 4959341550 | 23650 | 23650 | 23700 | 23650 | 151 |
| 405 | 20231114 | 125100 | 4955769500 | 23650 | 23650 | 23650 | 23600 | 403 |
| 406 | 20231114 | 125000 | 4946238600 | 23650 | 23700 | 23700 | 23650 | 2065 |
| 407 | 20231114 | 124900 | 4897401100 | 23700 | 23650 | 23700 | 23650 | 244 |
| 408 | 20231114 | 124800 | 4891629500 | 23650 | 23700 | 23700 | 23650 | 133 |
| 409 | 20231114 | 124700 | 4888480550 | 23700 | 23600 | 23700 | 23600 | 238 |
| 410 | 20231114 | 124600 | 4882842150 | 23650 | 23650 | 23650 | 23600 | 5043 |
| 411 | 20231114 | 124500 | 4763579350 | 23600 | 23550 | 23600 | 23550 | 4387 |
| 412 | 20231114 | 124400 | 4660061200 | 23550 | 23550 | 23600 | 23550 | 22 |
| 413 | 20231114 | 124300 | 4659542200 | 23550 | 23550 | 23550 | 23550 | 400 |
| 414 | 20231114 | 124200 | 4650122200 | 23550 | 23600 | 23600 | 23550 | 973 |
| 415 | 20231114 | 124100 | 4627207100 | 23550 | 23550 | 23600 | 23550 | 55 |
| 416 | 20231114 | 124000 | 4625911750 | 23550 | 23600 | 23600 | 23550 | 670 |
| 417 | 20231114 | 123900 | 4610102600 | 23600 | 23600 | 23600 | 23600 | 58 |
| 418 | 20231114 | 123800 | 4608733800 | 23600 | 23550 | 23600 | 23550 | 248 |
| 419 | 20231114 | 123700 | 4602890800 | 23550 | 23600 | 23600 | 23550 | 1307 |
| 420 | 20231114 | 123600 | 4572110050 | 23550 | 23600 | 23600 | 23550 | 89 |
| 421 | 20231114 | 123500 | 4570011550 | 23550 | 23550 | 23600 | 23550 | 125 |
| 422 | 20231114 | 123400 | 4567065800 | 23550 | 23550 | 23550 | 23550 | 212 |
| 423 | 20231114 | 123300 | 4562073200 | 23600 | 23550 | 23600 | 23550 | 89 |
| 424 | 20231114 | 123200 | 4559973050 | 23600 | 23550 | 23600 | 23550 | 146 |
| 425 | 20231114 | 123100 | 4556533800 | 23600 | 23600 | 23600 | 23550 | 79 |
| 426 | 20231114 | 123000 | 4554672300 | 23600 | 23600 | 23600 | 23550 | 109 |
| 427 | 20231114 | 122900 | 4552103300 | 23600 | 23550 | 23600 | 23550 | 74 |
| 428 | 20231114 | 122800 | 4550359500 | 23550 | 23550 | 23600 | 23550 | 60 |
| 429 | 20231114 | 122700 | 4548945400 | 23550 | 23600 | 23600 | 23550 | 7 |
| 430 | 20231114 | 122600 | 4548780250 | 23600 | 23600 | 23600 | 23550 | 222 |
| 431 | 20231114 | 122500 | 4543546650 | 23550 | 23600 | 23600 | 23550 | 103 |
| 432 | 20231114 | 122400 | 4541117900 | 23600 | 23600 | 23600 | 23600 | 90 |
| 433 | 20231114 | 122300 | 4538993900 | 23600 | 23550 | 23600 | 23550 | 1558 |
| 434 | 20231114 | 122200 | 4502276850 | 23550 | 23550 | 23550 | 23550 | 40 |
| 435 | 20231114 | 122100 | 4501334850 | 23600 | 23550 | 23600 | 23550 | 357 |
| 436 | 20231114 | 122000 | 4492926300 | 23550 | 23600 | 23600 | 23550 | 159 |
| 437 | 20231114 | 121900 | 4489174100 | 23600 | 23550 | 23600 | 23550 | 65 |
| 438 | 20231114 | 121800 | 4487640450 | 23550 | 23600 | 23600 | 23550 | 26 |
| 439 | 20231114 | 121700 | 4487027150 | 23550 | 23550 | 23600 | 23550 | 118 |
| 440 | 20231114 | 121600 | 4484245250 | 23550 | 23550 | 23600 | 23550 | 135 |
| 441 | 20231114 | 121500 | 4481060350 | 23550 | 23600 | 23600 | 23550 | 50 |
| 442 | 20231114 | 121400 | 4479880550 | 23600 | 23550 | 23600 | 23550 | 20 |
| 443 | 20231114 | 121300 | 4479408600 | 23550 | 23600 | 23600 | 23550 | 436 |
| 444 | 20231114 | 121200 | 4469140550 | 23600 | 23600 | 23600 | 23600 | 61 |
| 445 | 20231114 | 121100 | 4467700950 | 23600 | 23650 | 23650 | 23600 | 72 |
| 446 | 20231114 | 121000 | 4466000650 | 23600 | 23600 | 23650 | 23550 | 1721 |
| 447 | 20231114 | 120900 | 4425384600 | 23600 | 23600 | 23600 | 23600 | 46 |
| 448 | 20231114 | 120800 | 4424299000 | 23600 | 23600 | 23600 | 23550 | 186 |
| 449 | 20231114 | 120700 | 4419910600 | 23550 | 23550 | 23600 | 23550 | 275 |
| 450 | 20231114 | 120600 | 4413423050 | 23550 | 23550 | 23550 | 23550 | 2 |
| 451 | 20231114 | 120500 | 4413375950 | 23550 | 23600 | 23650 | 23550 | 550 |
| 452 | 20231114 | 120400 | 4400395950 | 23650 | 23650 | 23650 | 23600 | 174 |
| 453 | 20231114 | 120300 | 4396281300 | 23600 | 23650 | 23650 | 23600 | 127 |
| 454 | 20231114 | 120200 | 4393284050 | 23650 | 23650 | 23650 | 23600 | 361 |
| 455 | 20231114 | 120100 | 4384761850 | 23650 | 23600 | 23650 | 23600 | 142 |
| 456 | 20231114 | 120000 | 4381407450 | 23600 | 23650 | 23650 | 23600 | 43 |
| 457 | 20231114 | 115900 | 4380391250 | 23600 | 23600 | 23600 | 23600 | 397 |
| 458 | 20231114 | 115800 | 4371022050 | 23650 | 23600 | 23650 | 23600 | 818 |
| 459 | 20231114 | 115700 | 4351676600 | 23600 | 23650 | 23650 | 23600 | 27 |
| 460 | 20231114 | 115600 | 4351038300 | 23600 | 23600 | 23600 | 23600 | 56 |
| 461 | 20231114 | 115500 | 4349716700 | 23600 | 23550 | 23650 | 23550 | 124 |
| 462 | 20231114 | 115400 | 4346790300 | 23600 | 23600 | 23600 | 23550 | 168 |
| 463 | 20231114 | 115300 | 4342825550 | 23600 | 23600 | 23600 | 23550 | 167 |
| 464 | 20231114 | 115200 | 4338884500 | 23600 | 23650 | 23650 | 23600 | 40 |
| 465 | 20231114 | 115100 | 4337940150 | 23650 | 23600 | 23650 | 23600 | 39 |
| 466 | 20231114 | 115000 | 4337018850 | 23600 | 23600 | 23650 | 23600 | 286 |
| 467 | 20231114 | 114900 | 4330265800 | 23600 | 23600 | 23600 | 23550 | 667 |
| 468 | 20231114 | 114800 | 4314525500 | 23600 | 23600 | 23650 | 23550 | 207 |
| 469 | 20231114 | 114700 | 4309638450 | 23600 | 23600 | 23650 | 23550 | 377 |
| 470 | 20231114 | 114600 | 4300743450 | 23650 | 23600 | 23650 | 23600 | 110 |
| 471 | 20231114 | 114500 | 4298143100 | 23600 | 23600 | 23650 | 23550 | 7126 |
| 472 | 20231114 | 114400 | 4129965000 | 23600 | 23550 | 23600 | 23550 | 1279 |
| 473 | 20231114 | 114300 | 4099843650 | 23550 | 23600 | 23600 | 23550 | 25 |
| 474 | 20231114 | 114200 | 4099253950 | 23600 | 23600 | 23600 | 23600 | 20 |
| 475 | 20231114 | 114100 | 4098781950 | 23600 | 23550 | 23600 | 23550 | 36 |
| 476 | 20231114 | 114000 | 4097932750 | 23550 | 23600 | 23600 | 23550 | 446 |
| 477 | 20231114 | 113900 | 4087417650 | 23600 | 23600 | 23600 | 23600 | 19 |
| 478 | 20231114 | 113800 | 4086969250 | 23550 | 23550 | 23550 | 23550 | 137 |
| 479 | 20231114 | 113700 | 4083742900 | 23550 | 23550 | 23600 | 23500 | 1815 |
| 480 | 20231114 | 113600 | 4040984900 | 23600 | 23550 | 23600 | 23550 | 245 |
| 481 | 20231114 | 113500 | 4035203150 | 23550 | 23500 | 23550 | 23500 | 1238 |
| 482 | 20231114 | 113400 | 4006048300 | 23550 | 23550 | 23550 | 23550 | 26 |
| 483 | 20231114 | 113300 | 4005436000 | 23500 | 23500 | 23500 | 23450 | 1441 |
| 484 | 20231114 | 113200 | 3971573250 | 23500 | 23450 | 23500 | 23450 | 21 |
| 485 | 20231114 | 113100 | 3971079800 | 23450 | 23450 | 23450 | 23450 | 26 |
| 486 | 20231114 | 113000 | 3970470100 | 23500 | 23450 | 23500 | 23450 | 147 |
| 487 | 20231114 | 112900 | 3967022050 | 23450 | 23500 | 23500 | 23450 | 64 |
| 488 | 20231114 | 112800 | 3965520000 | 23450 | 23450 | 23450 | 23450 | 44 |
| 489 | 20231114 | 112700 | 3964488200 | 23450 | 23500 | 23500 | 23450 | 237 |
| 490 | 20231114 | 112600 | 3958924250 | 23450 | 23450 | 23450 | 23450 | 55 |
| 491 | 20231114 | 112500 | 3957634500 | 23450 | 23550 | 23550 | 23450 | 62 |
| 492 | 20231114 | 112400 | 3956179150 | 23550 | 23500 | 23550 | 23500 | 54 |
| 493 | 20231114 | 112300 | 3954908700 | 23500 | 23550 | 23550 | 23500 | 146 |
| 494 | 20231114 | 112200 | 3951474450 | 23550 | 23450 | 23550 | 23450 | 161 |
| 495 | 20231114 | 112100 | 3947687950 | 23450 | 23550 | 23550 | 23450 | 453 |
| 496 | 20231114 | 112000 | 3937026200 | 23500 | 23550 | 23550 | 23450 | 258 |
| 497 | 20231114 | 111900 | 3930962250 | 23500 | 23500 | 23500 | 23500 | 5 |
| 498 | 20231114 | 111800 | 3930844750 | 23500 | 23500 | 23550 | 23500 | 315 |
| 499 | 20231114 | 111700 | 3923430550 | 23550 | 23550 | 23550 | 23550 | 21 |
| 500 | 20231114 | 111600 | 3922936000 | 23500 | 23550 | 23550 | 23500 | 295 |
| 501 | 20231114 | 111500 | 3915988900 | 23550 | 23500 | 23550 | 23500 | 894 |
| 502 | 20231114 | 111400 | 3894935750 | 23500 | 23550 | 23550 | 23500 | 36 |
| 503 | 20231114 | 111300 | 3894088250 | 23500 | 23450 | 23550 | 23450 | 512 |
| 504 | 20231114 | 111200 | 3882055400 | 23500 | 23450 | 23500 | 23450 | 85 |
| 505 | 20231114 | 111100 | 3880058100 | 23450 | 23500 | 23550 | 23450 | 720 |
| 506 | 20231114 | 111000 | 3863137250 | 23550 | 23550 | 23550 | 23500 | 962 |
| 507 | 20231114 | 110900 | 3840526750 | 23500 | 23550 | 23550 | 23500 | 544 |
| 508 | 20231114 | 110800 | 3827719100 | 23500 | 23550 | 23600 | 23500 | 428 |
| 509 | 20231114 | 110700 | 3817639300 | 23550 | 23550 | 23550 | 23550 | 1046 |
| 510 | 20231114 | 110600 | 3793006000 | 23550 | 23550 | 23600 | 23550 | 266 |
| 511 | 20231114 | 110500 | 3786740750 | 23550 | 23600 | 23600 | 23550 | 229 |
| 512 | 20231114 | 110400 | 3781346000 | 23600 | 23550 | 23600 | 23550 | 557 |
| 513 | 20231114 | 110300 | 3768227500 | 23550 | 23600 | 23650 | 23550 | 512 |
| 514 | 20231114 | 110200 | 3756143900 | 23650 | 23600 | 23650 | 23600 | 542 |
| 515 | 20231114 | 110100 | 3743350650 | 23600 | 23650 | 23650 | 23600 | 755 |
| 516 | 20231114 | 110000 | 3725531700 | 23600 | 23600 | 23650 | 23600 | 29 |
| 517 | 20231114 | 105900 | 3724847200 | 23600 | 23650 | 23650 | 23600 | 412 |
| 518 | 20231114 | 105800 | 3715122750 | 23600 | 23650 | 23650 | 23600 | 147 |
| 519 | 20231114 | 105700 | 3711651750 | 23650 | 23650 | 23650 | 23600 | 116 |
| 520 | 20231114 | 105600 | 3708911400 | 23600 | 23600 | 23650 | 23600 | 561 |
| 521 | 20231114 | 105500 | 3695670750 | 23600 | 23600 | 23600 | 23600 | 820 |
| 522 | 20231114 | 105400 | 3676318750 | 23600 | 23650 | 23650 | 23600 | 1006 |
| 523 | 20231114 | 105300 | 3652533200 | 23650 | 23600 | 23650 | 23600 | 185 |
| 524 | 20231114 | 105200 | 3648159800 | 23650 | 23650 | 23650 | 23600 | 191 |
| 525 | 20231114 | 105100 | 3643643650 | 23600 | 23500 | 23600 | 23500 | 3585 |
| 526 | 20231114 | 105000 | 3559065500 | 23550 | 23500 | 23550 | 23500 | 3820 |
| 527 | 20231114 | 104900 | 3469162700 | 23500 | 23500 | 23500 | 23450 | 100 |
| 528 | 20231114 | 104800 | 3466815150 | 23500 | 23500 | 23500 | 23450 | 235 |
| 529 | 20231114 | 104700 | 3461293650 | 23500 | 23450 | 23500 | 23450 | 494 |
| 530 | 20231114 | 104600 | 3449708400 | 23450 | 23450 | 23450 | 23450 | 238 |
| 531 | 20231114 | 104500 | 3444127300 | 23450 | 23450 | 23500 | 23450 | 564 |
| 532 | 20231114 | 104400 | 3430901000 | 23500 | 23500 | 23500 | 23500 | 11 |
| 533 | 20231114 | 104300 | 3430642500 | 23500 | 23450 | 23500 | 23450 | 551 |
| 534 | 20231114 | 104200 | 3417720650 | 23500 | 23500 | 23500 | 23500 | 373 |
| 535 | 20231114 | 104100 | 3408955150 | 23500 | 23450 | 23500 | 23450 | 70 |
| 536 | 20231114 | 104000 | 3407313600 | 23450 | 23450 | 23500 | 23450 | 119 |
| 537 | 20231114 | 103900 | 3404522100 | 23450 | 23500 | 23500 | 23450 | 138 |
| 538 | 20231114 | 103800 | 3401285450 | 23450 | 23500 | 23500 | 23450 | 375 |
| 539 | 20231114 | 103700 | 3392487500 | 23500 | 23550 | 23550 | 23500 | 540 |
| 540 | 20231114 | 103600 | 3379794750 | 23550 | 23500 | 23550 | 23450 | 1030 |
| 541 | 20231114 | 103500 | 3355589100 | 23500 | 23500 | 23550 | 23500 | 586 |
| 542 | 20231114 | 103400 | 3341812950 | 23550 | 23550 | 23550 | 23500 | 372 |
| 543 | 20231114 | 103300 | 3333061450 | 23550 | 23550 | 23600 | 23550 | 201 |
| 544 | 20231114 | 103200 | 3328326200 | 23550 | 23550 | 23600 | 23550 | 514 |
| 545 | 20231114 | 103100 | 3316221400 | 23550 | 23550 | 23550 | 23500 | 132 |
| 546 | 20231114 | 103000 | 3313113500 | 23550 | 23550 | 23600 | 23550 | 348 |
| 547 | 20231114 | 102900 | 3304913450 | 23550 | 23600 | 23600 | 23550 | 280 |
| 548 | 20231114 | 102800 | 3298317100 | 23600 | 23550 | 23600 | 23550 | 302 |
| 549 | 20231114 | 102700 | 3291199650 | 23600 | 23550 | 23600 | 23500 | 1015 |
| 550 | 20231114 | 102600 | 3267296350 | 23550 | 23600 | 23600 | 23550 | 128 |
| 551 | 20231114 | 102500 | 3264280900 | 23600 | 23550 | 23600 | 23500 | 1422 |
| 552 | 20231114 | 102400 | 3230794700 | 23500 | 23500 | 23500 | 23450 | 2109 |
| 553 | 20231114 | 102300 | 3181255250 | 23500 | 23500 | 23500 | 23450 | 41 |
| 554 | 20231114 | 102200 | 3180292750 | 23500 | 23450 | 23500 | 23450 | 102 |
| 555 | 20231114 | 102100 | 3177900800 | 23450 | 23450 | 23500 | 23450 | 788 |
| 556 | 20231114 | 102000 | 3159385600 | 23450 | 23350 | 23450 | 23350 | 1456 |
| 557 | 20231114 | 101900 | 3125278800 | 23350 | 23350 | 23400 | 23350 | 411 |
| 558 | 20231114 | 101800 | 3115665800 | 23400 | 23400 | 23400 | 23350 | 134 |
| 559 | 20231114 | 101700 | 3112531650 | 23350 | 23400 | 23400 | 23350 | 348 |
| 560 | 20231114 | 101600 | 3104393950 | 23400 | 23450 | 23450 | 23400 | 961 |
| 561 | 20231114 | 101500 | 3081905150 | 23450 | 23400 | 23450 | 23400 | 1382 |
| 562 | 20231114 | 101400 | 3049561350 | 23400 | 23450 | 23450 | 23400 | 159 |
| 563 | 20231114 | 101300 | 3045838550 | 23450 | 23450 | 23450 | 23450 | 660 |
| 564 | 20231114 | 101200 | 3030361550 | 23450 | 23450 | 23450 | 23450 | 1310 |
| 565 | 20231114 | 101100 | 2999642050 | 23450 | 23450 | 23450 | 23450 | 2 |
| 566 | 20231114 | 101000 | 2999595150 | 23450 | 23450 | 23450 | 23450 | 272 |
| 567 | 20231114 | 100900 | 2993216750 | 23450 | 23400 | 23450 | 23400 | 563 |
| 568 | 20231114 | 100800 | 2980014700 | 23400 | 23450 | 23450 | 23400 | 120 |
| 569 | 20231114 | 100700 | 2977206150 | 23450 | 23400 | 23450 | 23400 | 591 |
| 570 | 20231114 | 100600 | 2963350150 | 23450 | 23450 | 23450 | 23450 | 5 |
| 571 | 20231114 | 100500 | 2963232900 | 23450 | 23450 | 23450 | 23400 | 201 |
| 572 | 20231114 | 100400 | 2958526500 | 23450 | 23450 | 23450 | 23450 | 583 |
| 573 | 20231114 | 100300 | 2944855150 | 23450 | 23450 | 23500 | 23400 | 227 |
| 574 | 20231114 | 100200 | 2939531900 | 23450 | 23450 | 23500 | 23400 | 687 |
| 575 | 20231114 | 100100 | 2923422150 | 23450 | 23500 | 23500 | 23450 | 70 |
| 576 | 20231114 | 100000 | 2921780250 | 23500 | 23400 | 23500 | 23400 | 314 |
| 577 | 20231114 | 095900 | 2914416700 | 23450 | 23450 | 23450 | 23450 | 1589 |
| 578 | 20231114 | 095800 | 2877154650 | 23450 | 23500 | 23550 | 23450 | 294 |
| 579 | 20231114 | 095700 | 2870246600 | 23500 | 23550 | 23550 | 23450 | 2845 |
| 580 | 20231114 | 095600 | 2803331800 | 23550 | 23600 | 23650 | 23550 | 2642 |
| 581 | 20231114 | 095500 | 2741082050 | 23600 | 23600 | 23600 | 23550 | 3486 |
| 582 | 20231114 | 095400 | 2658818000 | 23550 | 23600 | 23600 | 23550 | 1612 |
| 583 | 20231114 | 095300 | 2620831000 | 23600 | 23500 | 23600 | 23500 | 4301 |
| 584 | 20231114 | 095200 | 2519531550 | 23500 | 23500 | 23550 | 23500 | 2742 |
| 585 | 20231114 | 095100 | 2455093800 | 23450 | 23450 | 23500 | 23450 | 431 |
| 586 | 20231114 | 095000 | 2444971300 | 23450 | 23450 | 23450 | 23450 | 263 |
| 587 | 20231114 | 094900 | 2438803950 | 23500 | 23500 | 23500 | 23450 | 533 |
| 588 | 20231114 | 094800 | 2426303450 | 23500 | 23450 | 23500 | 23450 | 81 |
| 589 | 20231114 | 094700 | 2424401050 | 23450 | 23500 | 23500 | 23450 | 1908 |
| 590 | 20231114 | 094600 | 2379568150 | 23500 | 23450 | 23500 | 23450 | 450 |
| 591 | 20231114 | 094500 | 2368993600 | 23500 | 23350 | 23500 | 23350 | 1779 |
| 592 | 20231114 | 094400 | 2327296550 | 23400 | 23350 | 23450 | 23350 | 285 |
| 593 | 20231114 | 094300 | 2320630000 | 23350 | 23450 | 23450 | 23350 | 2416 |
| 594 | 20231114 | 094200 | 2264055050 | 23500 | 23500 | 23500 | 23500 | 719 |
| 595 | 20231114 | 094100 | 2247158550 | 23500 | 23500 | 23550 | 23500 | 1166 |
| 596 | 20231114 | 094000 | 2219755800 | 23550 | 23550 | 23600 | 23500 | 1666 |
| 597 | 20231114 | 093900 | 2180530050 | 23500 | 23450 | 23550 | 23450 | 5005 |
| 598 | 20231114 | 093800 | 2062833500 | 23450 | 23450 | 23450 | 23400 | 1120 |
| 599 | 20231114 | 093700 | 2036572000 | 23450 | 23400 | 23450 | 23400 | 2500 |
| 600 | 20231114 | 093600 | 1977956450 | 23400 | 23450 | 23450 | 23400 | 3212 |
| 601 | 20231114 | 093500 | 1902793700 | 23450 | 23400 | 23450 | 23400 | 259 |
| 602 | 20231114 | 093400 | 1896722750 | 23400 | 23400 | 23450 | 23400 | 830 |
| 603 | 20231114 | 093300 | 1877275750 | 23400 | 23450 | 23450 | 23400 | 1222 |
| 604 | 20231114 | 093200 | 1848630200 | 23450 | 23450 | 23500 | 23450 | 653 |
| 605 | 20231114 | 093100 | 1833316000 | 23450 | 23450 | 23500 | 23400 | 2256 |
| 606 | 20231114 | 093000 | 1780383000 | 23450 | 23400 | 23450 | 23350 | 3246 |
| 607 | 20231114 | 092900 | 1704389600 | 23400 | 23350 | 23400 | 23350 | 316 |
| 608 | 20231114 | 092800 | 1696998500 | 23350 | 23250 | 23350 | 23250 | 3151 |
| 609 | 20231114 | 092700 | 1623526600 | 23250 | 23250 | 23250 | 23250 | 3850 |
| 610 | 20231114 | 092600 | 1534014100 | 23200 | 23250 | 23250 | 23200 | 12 |
| 611 | 20231114 | 092500 | 1533735150 | 23250 | 23200 | 23250 | 23200 | 537 |
| 612 | 20231114 | 092400 | 1521274850 | 23200 | 23250 | 23250 | 23200 | 437 |
| 613 | 20231114 | 092300 | 1511133850 | 23250 | 23250 | 23300 | 23250 | 1355 |
| 614 | 20231114 | 092200 | 1479629150 | 23300 | 23400 | 23400 | 23300 | 4567 |
| 615 | 20231114 | 092100 | 1373058400 | 23400 | 23350 | 23400 | 23350 | 2743 |
| 616 | 20231114 | 092000 | 1308903550 | 23350 | 23300 | 23350 | 23250 | 5859 |
| 617 | 20231114 | 091900 | 1172273150 | 23300 | 23250 | 23300 | 23250 | 762 |
| 618 | 20231114 | 091800 | 1154556600 | 23200 | 23250 | 23300 | 23200 | 618 |
| 619 | 20231114 | 091700 | 1140176550 | 23250 | 23200 | 23250 | 23150 | 1656 |
| 620 | 20231114 | 091600 | 1101716900 | 23250 | 23200 | 23250 | 23200 | 3117 |
| 621 | 20231114 | 091500 | 1029376900 | 23250 | 23200 | 23250 | 23200 | 804 |
| 622 | 20231114 | 091400 | 1010713350 | 23250 | 23250 | 23250 | 23200 | 640 |
| 623 | 20231114 | 091300 | 995833450 | 23250 | 23200 | 23300 | 23200 | 3547 |
| 624 | 20231114 | 091200 | 913365000 | 23250 | 23100 | 23250 | 23100 | 4312 |
| 625 | 20231114 | 091100 | 813415500 | 23100 | 23100 | 23150 | 23100 | 542 |
| 626 | 20231114 | 091000 | 800891950 | 23100 | 23150 | 23150 | 23100 | 950 |
| 627 | 20231114 | 090900 | 778946850 | 23150 | 23150 | 23150 | 23100 | 2363 |
| 628 | 20231114 | 090800 | 724288550 | 23150 | 23150 | 23200 | 23150 | 802 |
| 629 | 20231114 | 090700 | 705714200 | 23150 | 23150 | 23150 | 23050 | 2412 |
| 630 | 20231114 | 090600 | 649931450 | 23150 | 23050 | 23150 | 23000 | 3629 |
| 631 | 20231114 | 090500 | 566288350 | 23050 | 23000 | 23050 | 22950 | 3618 |
| 632 | 20231114 | 090400 | 483001100 | 23000 | 23050 | 23050 | 22950 | 4549 |
| 633 | 20231114 | 090300 | 378387200 | 23050 | 22950 | 23100 | 22950 | 3195 |
| 634 | 20231114 | 090200 | 304838050 | 22950 | 22900 | 23000 | 22900 | 1680 |
| 635 | 20231114 | 090100 | 266288800 | 22950 | 23050 | 23100 | 22900 | 2586 |
| 636 | 20231114 | 090000 | 206852000 | 23050 | 22900 | 23150 | 22900 | 8878 |