32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 3 | 20231114 | 190400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20231114 | 190300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20231114 | 190200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20231114 | 190100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20231114 | 190000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20231114 | 185900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20231114 | 185800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20231114 | 185700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20231114 | 185600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20231114 | 185500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20231114 | 185400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20231114 | 185300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20231114 | 185200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20231114 | 185100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20231114 | 185000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20231114 | 184900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20231114 | 184800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20231114 | 184700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20231114 | 184600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20231114 | 184500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20231114 | 184400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20231114 | 184300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20231114 | 184200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20231114 | 184100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20231114 | 184000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20231114 | 183900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20231114 | 183800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20231114 | 183700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20231114 | 183600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20231114 | 183500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 33 | 20231114 | 183400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20231114 | 183300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20231114 | 183200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20231114 | 183100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20231114 | 183000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20231114 | 182900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20231114 | 182800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20231114 | 182700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20231114 | 182600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20231114 | 182500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20231114 | 182400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20231114 | 182300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20231114 | 182200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20231114 | 182100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20231114 | 182000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20231114 | 181900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20231114 | 181800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20231114 | 181700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20231114 | 181600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20231114 | 181500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20231114 | 181400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20231114 | 181300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20231114 | 181200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20231114 | 181100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20231114 | 181000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20231114 | 180900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20231114 | 180800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20231114 | 180700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20231114 | 180600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20231114 | 180500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 63 | 20231114 | 180400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20231114 | 180300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20231114 | 180200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20231114 | 180100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20231114 | 180000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20231114 | 175900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20231114 | 175800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20231114 | 175700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20231114 | 175600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20231114 | 175500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20231114 | 175400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20231114 | 175300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20231114 | 175200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20231114 | 175100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20231114 | 175000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20231114 | 174900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20231114 | 174800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20231114 | 174700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20231114 | 174600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20231114 | 174500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20231114 | 174400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20231114 | 174300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20231114 | 174200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20231114 | 174100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20231114 | 174000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20231114 | 173900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20231114 | 173800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20231114 | 173700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20231114 | 173600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20231114 | 173500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 93 | 20231114 | 173400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20231114 | 173300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20231114 | 173200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20231114 | 173100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20231114 | 173000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20231114 | 172900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20231114 | 172800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20231114 | 172700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20231114 | 172600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20231114 | 172500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20231114 | 172400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20231114 | 172300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20231114 | 172200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20231114 | 172100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20231114 | 172000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20231114 | 171900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20231114 | 171800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20231114 | 171700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20231114 | 171600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20231114 | 171500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20231114 | 171400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20231114 | 171300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20231114 | 171200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20231114 | 171100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20231114 | 171000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20231114 | 170900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20231114 | 170800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20231114 | 170700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20231114 | 170600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20231114 | 170500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 123 | 20231114 | 170400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20231114 | 170300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20231114 | 170200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20231114 | 170100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20231114 | 170000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20231114 | 165900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20231114 | 165800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20231114 | 165700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20231114 | 165600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20231114 | 165500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20231114 | 165400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20231114 | 165300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20231114 | 165200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20231114 | 165100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20231114 | 165000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20231114 | 164900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20231114 | 164800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20231114 | 164700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20231114 | 164600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20231114 | 164500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20231114 | 164400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20231114 | 164300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20231114 | 164200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20231114 | 164100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20231114 | 164000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20231114 | 163900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20231114 | 163800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20231114 | 163700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20231114 | 163600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20231114 | 163500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 153 | 20231114 | 163400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20231114 | 163300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20231114 | 163200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20231114 | 163100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20231114 | 163000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20231114 | 162900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20231114 | 162800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20231114 | 162700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20231114 | 162600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20231114 | 162500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20231114 | 162400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20231114 | 162300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20231114 | 162200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20231114 | 162100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20231114 | 162000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20231114 | 161900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20231114 | 161800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20231114 | 161700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20231114 | 161600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20231114 | 161500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20231114 | 161400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20231114 | 161300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20231114 | 161200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20231114 | 161100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20231114 | 161000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20231114 | 160900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20231114 | 160800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20231114 | 160700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20231114 | 160600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20231114 | 160500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 183 | 20231114 | 160400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20231114 | 160300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20231114 | 160200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20231114 | 160100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20231114 | 160000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20231114 | 155900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20231114 | 155800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20231114 | 155700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20231114 | 155600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20231114 | 155500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20231114 | 155400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20231114 | 155300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20231114 | 155200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20231114 | 155100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20231114 | 155000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20231114 | 154900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20231114 | 154800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20231114 | 154700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20231114 | 154600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20231114 | 154500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20231114 | 154400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20231114 | 154300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20231114 | 154200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20231114 | 154100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20231114 | 154000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20231114 | 153900 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20231114 | 153800 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20231114 | 153700 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20231114 | 153600 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20231114 | 153500 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 213 | 20231114 | 153400 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20231114 | 153300 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20231114 | 153200 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20231114 | 153100 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20231114 | 153000 | 5822128550 | 41600 | 41600 | 41600 | 41600 | 6311 |
| 218 | 20231114 | 152900 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20231114 | 152800 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20231114 | 152700 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20231114 | 152600 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20231114 | 152500 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20231114 | 152400 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20231114 | 152300 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20231114 | 152200 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20231114 | 152100 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20231114 | 152000 | 5559590950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20231114 | 151900 | 5559590950 | 41450 | 41300 | 41500 | 41300 | 1511 |
| 229 | 20231114 | 151800 | 5497075550 | 41300 | 41350 | 41350 | 41300 | 166 |
| 230 | 20231114 | 151700 | 5490217200 | 41300 | 41300 | 41350 | 41250 | 293 |
| 231 | 20231114 | 151600 | 5478109400 | 41300 | 41350 | 41350 | 41200 | 1100 |
| 232 | 20231114 | 151500 | 5432708600 | 41350 | 41350 | 41350 | 41250 | 519 |
| 233 | 20231114 | 151400 | 5411258450 | 41300 | 41300 | 41300 | 41250 | 384 |
| 234 | 20231114 | 151300 | 5395399700 | 41350 | 41300 | 41350 | 41250 | 461 |
| 235 | 20231114 | 151200 | 5376355600 | 41300 | 41300 | 41300 | 41250 | 456 |
| 236 | 20231114 | 151100 | 5357522950 | 41300 | 41300 | 41300 | 41250 | 207 |
| 237 | 20231114 | 151000 | 5348974100 | 41300 | 41400 | 41400 | 41300 | 498 |
| 238 | 20231114 | 150900 | 5328394850 | 41400 | 41250 | 41400 | 41250 | 693 |
| 239 | 20231114 | 150800 | 5299736450 | 41250 | 41250 | 41300 | 41250 | 189 |
| 240 | 20231114 | 150700 | 5291939000 | 41250 | 41300 | 41300 | 41250 | 119 |
| 241 | 20231114 | 150600 | 5287024650 | 41300 | 41300 | 41300 | 41250 | 1019 |
| 242 | 20231114 | 150500 | 5244977950 | 41350 | 41300 | 41350 | 41250 | 355 |
| 243 | 20231114 | 150400 | 5230314750 | 41300 | 41300 | 41300 | 41250 | 316 |
| 244 | 20231114 | 150300 | 5217264050 | 41300 | 41350 | 41350 | 41250 | 353 |
| 245 | 20231114 | 150200 | 5202685150 | 41300 | 41300 | 41350 | 41300 | 20 |
| 246 | 20231114 | 150100 | 5201858550 | 41350 | 41300 | 41400 | 41300 | 110 |
| 247 | 20231114 | 150000 | 5197308800 | 41350 | 41350 | 41350 | 41300 | 69 |
| 248 | 20231114 | 145900 | 5194455900 | 41350 | 41400 | 41400 | 41350 | 124 |
| 249 | 20231114 | 145800 | 5189328400 | 41400 | 41400 | 41400 | 41350 | 369 |
| 250 | 20231114 | 145700 | 5174058050 | 41350 | 41300 | 41400 | 41300 | 512 |
| 251 | 20231114 | 145600 | 5152868750 | 41350 | 41350 | 41350 | 41350 | 202 |
| 252 | 20231114 | 145500 | 5144516050 | 41300 | 41300 | 41350 | 41300 | 174 |
| 253 | 20231114 | 145400 | 5137323300 | 41400 | 41350 | 41400 | 41300 | 307 |
| 254 | 20231114 | 145300 | 5124637150 | 41250 | 41300 | 41300 | 41250 | 91 |
| 255 | 20231114 | 145200 | 5120880100 | 41300 | 41350 | 41350 | 41300 | 138 |
| 256 | 20231114 | 145100 | 5115173900 | 41250 | 41350 | 41350 | 41250 | 416 |
| 257 | 20231114 | 145000 | 5097988000 | 41350 | 41250 | 41350 | 41250 | 123 |
| 258 | 20231114 | 144900 | 5092910800 | 41250 | 41350 | 41350 | 41250 | 555 |
| 259 | 20231114 | 144800 | 5069977200 | 41400 | 41400 | 41400 | 41400 | 57 |
| 260 | 20231114 | 144700 | 5067617400 | 41350 | 41450 | 41450 | 41350 | 382 |
| 261 | 20231114 | 144600 | 5051819800 | 41450 | 41450 | 41450 | 41400 | 607 |
| 262 | 20231114 | 144500 | 5026676600 | 41450 | 41500 | 41500 | 41450 | 106 |
| 263 | 20231114 | 144400 | 5022280000 | 41500 | 41400 | 41500 | 41400 | 120 |
| 264 | 20231114 | 144300 | 5017311900 | 41350 | 41450 | 41450 | 41350 | 311 |
| 265 | 20231114 | 144200 | 5004425800 | 41450 | 41400 | 41450 | 41400 | 352 |
| 266 | 20231114 | 144100 | 4989842950 | 41350 | 41400 | 41400 | 41350 | 136 |
| 267 | 20231114 | 144000 | 4984213800 | 41400 | 41350 | 41400 | 41350 | 143 |
| 268 | 20231114 | 143900 | 4978296000 | 41350 | 41400 | 41400 | 41350 | 87 |
| 269 | 20231114 | 143800 | 4974695350 | 41400 | 41350 | 41400 | 41350 | 135 |
| 270 | 20231114 | 143700 | 4969107500 | 41350 | 41350 | 41350 | 41350 | 74 |
| 271 | 20231114 | 143600 | 4966047600 | 41350 | 41400 | 41400 | 41350 | 342 |
| 272 | 20231114 | 143500 | 4951895800 | 41400 | 41400 | 41400 | 41400 | 859 |
| 273 | 20231114 | 143400 | 4916333200 | 41450 | 41450 | 41450 | 41450 | 13 |
| 274 | 20231114 | 143300 | 4915794350 | 41400 | 41400 | 41450 | 41400 | 130 |
| 275 | 20231114 | 143200 | 4910408250 | 41400 | 41400 | 41400 | 41400 | 0 |
| 276 | 20231114 | 143100 | 4910408250 | 41400 | 41400 | 41400 | 41400 | 63 |
| 277 | 20231114 | 143000 | 4907800050 | 41400 | 41400 | 41450 | 41400 | 85 |
| 278 | 20231114 | 142900 | 4904278200 | 41400 | 41450 | 41450 | 41400 | 79 |
| 279 | 20231114 | 142800 | 4901007550 | 41400 | 41450 | 41450 | 41400 | 198 |
| 280 | 20231114 | 142700 | 4892800550 | 41450 | 41500 | 41500 | 41400 | 84 |
| 281 | 20231114 | 142600 | 4889316000 | 41500 | 41350 | 41500 | 41350 | 114 |
| 282 | 20231114 | 142500 | 4884590750 | 41350 | 41400 | 41400 | 41350 | 224 |
| 283 | 20231114 | 142400 | 4875317200 | 41500 | 41450 | 41500 | 41450 | 57 |
| 284 | 20231114 | 142300 | 4872951800 | 41400 | 41450 | 41450 | 41400 | 277 |
| 285 | 20231114 | 142200 | 4861471300 | 41450 | 41450 | 41450 | 41450 | 4 |
| 286 | 20231114 | 142100 | 4861305500 | 41450 | 41500 | 41550 | 41450 | 102 |
| 287 | 20231114 | 142000 | 4857072200 | 41500 | 41500 | 41500 | 41500 | 150 |
| 288 | 20231114 | 141900 | 4850847200 | 41450 | 41450 | 41450 | 41450 | 296 |
| 289 | 20231114 | 141800 | 4838578000 | 41400 | 41550 | 41550 | 41400 | 527 |
| 290 | 20231114 | 141700 | 4816713350 | 41500 | 41450 | 41550 | 41400 | 469 |
| 291 | 20231114 | 141600 | 4797268650 | 41400 | 41400 | 41400 | 41400 | 24 |
| 292 | 20231114 | 141500 | 4796275050 | 41400 | 41400 | 41450 | 41400 | 254 |
| 293 | 20231114 | 141400 | 4785753000 | 41400 | 41400 | 41400 | 41400 | 128 |
| 294 | 20231114 | 141300 | 4780453800 | 41400 | 41450 | 41450 | 41400 | 63 |
| 295 | 20231114 | 141200 | 4777845450 | 41450 | 41450 | 41450 | 41400 | 68 |
| 296 | 20231114 | 141100 | 4775027350 | 41400 | 41400 | 41400 | 41400 | 47 |
| 297 | 20231114 | 141000 | 4773081550 | 41400 | 41400 | 41400 | 41400 | 6 |
| 298 | 20231114 | 140900 | 4772833150 | 41400 | 41450 | 41450 | 41400 | 401 |
| 299 | 20231114 | 140800 | 4756211750 | 41550 | 41500 | 41550 | 41500 | 88 |
| 300 | 20231114 | 140700 | 4752557650 | 41450 | 41450 | 41450 | 41450 | 124 |
| 301 | 20231114 | 140600 | 4747417850 | 41500 | 41450 | 41500 | 41450 | 177 |
| 302 | 20231114 | 140500 | 4740073450 | 41500 | 41450 | 41500 | 41450 | 120 |
| 303 | 20231114 | 140400 | 4735096600 | 41500 | 41550 | 41550 | 41500 | 477 |
| 304 | 20231114 | 140300 | 4715301050 | 41500 | 41500 | 41550 | 41500 | 133 |
| 305 | 20231114 | 140200 | 4709776550 | 41550 | 41500 | 41550 | 41500 | 90 |
| 306 | 20231114 | 140100 | 4706038700 | 41500 | 41550 | 41550 | 41500 | 48 |
| 307 | 20231114 | 140000 | 4704046550 | 41550 | 41500 | 41550 | 41500 | 78 |
| 308 | 20231114 | 135900 | 4700809400 | 41550 | 41500 | 41550 | 41500 | 118 |
| 309 | 20231114 | 135800 | 4695908900 | 41500 | 41550 | 41550 | 41500 | 115 |
| 310 | 20231114 | 135700 | 4691130700 | 41450 | 41450 | 41450 | 41450 | 47 |
| 311 | 20231114 | 135600 | 4689182550 | 41600 | 41450 | 41600 | 41400 | 224 |
| 312 | 20231114 | 135500 | 4679890900 | 41450 | 41450 | 41450 | 41450 | 137 |
| 313 | 20231114 | 135400 | 4674212250 | 41500 | 41550 | 41550 | 41450 | 137 |
| 314 | 20231114 | 135300 | 4668524550 | 41550 | 41400 | 41550 | 41250 | 197 |
| 315 | 20231114 | 135200 | 4660361850 | 41250 | 41350 | 41350 | 41250 | 365 |
| 316 | 20231114 | 135100 | 4645285050 | 41350 | 41350 | 41350 | 41350 | 156 |
| 317 | 20231114 | 135000 | 4638834450 | 41400 | 41400 | 41400 | 41400 | 267 |
| 318 | 20231114 | 134900 | 4627780650 | 41400 | 41550 | 41550 | 41400 | 445 |
| 319 | 20231114 | 134800 | 4609330600 | 41500 | 41500 | 41500 | 41500 | 5 |
| 320 | 20231114 | 134700 | 4609123100 | 41550 | 41550 | 41550 | 41500 | 475 |
| 321 | 20231114 | 134600 | 4589407050 | 41550 | 41550 | 41550 | 41550 | 131 |
| 322 | 20231114 | 134500 | 4583964000 | 41550 | 41550 | 41550 | 41500 | 27 |
| 323 | 20231114 | 134400 | 4582843350 | 41500 | 41600 | 41650 | 41500 | 471 |
| 324 | 20231114 | 134300 | 4563266700 | 41550 | 41550 | 41550 | 41550 | 33 |
| 325 | 20231114 | 134200 | 4561895550 | 41650 | 41550 | 41650 | 41550 | 22 |
| 326 | 20231114 | 134100 | 4560981350 | 41650 | 41600 | 41650 | 41550 | 315 |
| 327 | 20231114 | 134000 | 4547875700 | 41550 | 41600 | 41600 | 41550 | 404 |
| 328 | 20231114 | 133900 | 4531075900 | 41600 | 41600 | 41600 | 41600 | 23 |
| 329 | 20231114 | 133800 | 4530119100 | 41650 | 41600 | 41650 | 41600 | 225 |
| 330 | 20231114 | 133700 | 4520750700 | 41600 | 41600 | 41600 | 41550 | 310 |
| 331 | 20231114 | 133600 | 4507855800 | 41600 | 41600 | 41600 | 41600 | 21 |
| 332 | 20231114 | 133500 | 4506982200 | 41600 | 41550 | 41600 | 41500 | 180 |
| 333 | 20231114 | 133400 | 4499501100 | 41550 | 41550 | 41550 | 41550 | 92 |
| 334 | 20231114 | 133300 | 4495678500 | 41500 | 41600 | 41600 | 41500 | 450 |
| 335 | 20231114 | 133200 | 4476986350 | 41600 | 41500 | 41600 | 41500 | 384 |
| 336 | 20231114 | 133100 | 4461029150 | 41550 | 41500 | 41550 | 41500 | 72 |
| 337 | 20231114 | 133000 | 4458040750 | 41550 | 41500 | 41550 | 41500 | 42 |
| 338 | 20231114 | 132900 | 4456297350 | 41500 | 41550 | 41550 | 41500 | 204 |
| 339 | 20231114 | 132800 | 4447830600 | 41550 | 41550 | 41550 | 41550 | 63 |
| 340 | 20231114 | 132700 | 4445212950 | 41550 | 41600 | 41600 | 41550 | 28 |
| 341 | 20231114 | 132600 | 4444049400 | 41600 | 41600 | 41600 | 41550 | 190 |
| 342 | 20231114 | 132500 | 4436151400 | 41600 | 41550 | 41600 | 41550 | 125 |
| 343 | 20231114 | 132400 | 4430952550 | 41550 | 41550 | 41600 | 41550 | 213 |
| 344 | 20231114 | 132300 | 4422100850 | 41550 | 41550 | 41600 | 41500 | 267 |
| 345 | 20231114 | 132200 | 4411007550 | 41600 | 41650 | 41650 | 41550 | 525 |
| 346 | 20231114 | 132100 | 4389148850 | 41700 | 41650 | 41700 | 41650 | 198 |
| 347 | 20231114 | 132000 | 4380901500 | 41700 | 41700 | 41700 | 41650 | 144 |
| 348 | 20231114 | 131900 | 4374898500 | 41700 | 41700 | 41700 | 41650 | 33 |
| 349 | 20231114 | 131800 | 4373523600 | 41700 | 41700 | 41750 | 41700 | 297 |
| 350 | 20231114 | 131700 | 4361138350 | 41650 | 41650 | 41650 | 41600 | 210 |
| 351 | 20231114 | 131600 | 4352393000 | 41650 | 41650 | 41650 | 41650 | 266 |
| 352 | 20231114 | 131500 | 4341314100 | 41600 | 41700 | 41750 | 41600 | 896 |
| 353 | 20231114 | 131400 | 4303956700 | 41750 | 41750 | 41750 | 41700 | 112 |
| 354 | 20231114 | 131300 | 4299281200 | 41750 | 41700 | 41750 | 41700 | 87 |
| 355 | 20231114 | 131200 | 4295651250 | 41750 | 41750 | 41750 | 41750 | 48 |
| 356 | 20231114 | 131100 | 4293647250 | 41750 | 41700 | 41800 | 41700 | 173 |
| 357 | 20231114 | 131000 | 4286427000 | 41700 | 41900 | 41900 | 41650 | 2075 |
| 358 | 20231114 | 130900 | 4199844450 | 41900 | 41800 | 41900 | 41800 | 35 |
| 359 | 20231114 | 130800 | 4198380650 | 41850 | 41800 | 41850 | 41750 | 597 |
| 360 | 20231114 | 130700 | 4173420400 | 41800 | 41800 | 41800 | 41750 | 137 |
| 361 | 20231114 | 130600 | 4167695000 | 41800 | 41750 | 41800 | 41750 | 149 |
| 362 | 20231114 | 130500 | 4161468600 | 41750 | 41750 | 41800 | 41750 | 154 |
| 363 | 20231114 | 130400 | 4155036500 | 41800 | 41800 | 41800 | 41800 | 256 |
| 364 | 20231114 | 130300 | 4144335700 | 41750 | 41750 | 41800 | 41750 | 130 |
| 365 | 20231114 | 130200 | 4138905450 | 41800 | 41750 | 41800 | 41750 | 1104 |
| 366 | 20231114 | 130100 | 4092812100 | 41750 | 41700 | 41750 | 41700 | 143 |
| 367 | 20231114 | 130000 | 4086844150 | 41750 | 41750 | 41750 | 41700 | 133 |
| 368 | 20231114 | 125900 | 4081292200 | 41750 | 41700 | 41750 | 41700 | 115 |
| 369 | 20231114 | 125800 | 4076492150 | 41700 | 41750 | 41750 | 41700 | 137 |
| 370 | 20231114 | 125700 | 4070774250 | 41750 | 41700 | 41750 | 41700 | 58 |
| 371 | 20231114 | 125600 | 4068353900 | 41750 | 41750 | 41750 | 41700 | 64 |
| 372 | 20231114 | 125500 | 4065682950 | 41750 | 41750 | 41750 | 41700 | 113 |
| 373 | 20231114 | 125400 | 4060966900 | 41750 | 41750 | 41750 | 41700 | 52 |
| 374 | 20231114 | 125300 | 4058797100 | 41700 | 41700 | 41750 | 41700 | 632 |
| 375 | 20231114 | 125200 | 4032442300 | 41750 | 41750 | 41750 | 41750 | 70 |
| 376 | 20231114 | 125100 | 4029519800 | 41750 | 41700 | 41750 | 41700 | 83 |
| 377 | 20231114 | 125000 | 4026056950 | 41700 | 41750 | 41750 | 41700 | 14 |
| 378 | 20231114 | 124900 | 4025472750 | 41750 | 41700 | 41750 | 41700 | 148 |
| 379 | 20231114 | 124800 | 4019297900 | 41700 | 41600 | 41700 | 41600 | 464 |
| 380 | 20231114 | 124700 | 3999973450 | 41650 | 41600 | 41650 | 41600 | 948 |
| 381 | 20231114 | 124600 | 3960490500 | 41650 | 41650 | 41650 | 41600 | 183 |
| 382 | 20231114 | 124500 | 3952872850 | 41600 | 41650 | 41650 | 41600 | 614 |
| 383 | 20231114 | 124400 | 3927300200 | 41700 | 41650 | 41700 | 41650 | 344 |
| 384 | 20231114 | 124300 | 3912960050 | 41650 | 41700 | 41750 | 41650 | 776 |
| 385 | 20231114 | 124200 | 3880597950 | 41700 | 41700 | 41700 | 41700 | 650 |
| 386 | 20231114 | 124100 | 3853492950 | 41700 | 41650 | 41700 | 41650 | 74 |
| 387 | 20231114 | 124000 | 3850409800 | 41650 | 41700 | 41700 | 41650 | 160 |
| 388 | 20231114 | 123900 | 3843738700 | 41650 | 41650 | 41700 | 41650 | 100 |
| 389 | 20231114 | 123800 | 3839571100 | 41700 | 41750 | 41750 | 41700 | 153 |
| 390 | 20231114 | 123700 | 3833190750 | 41700 | 41700 | 41750 | 41700 | 649 |
| 391 | 20231114 | 123600 | 3806124550 | 41750 | 41750 | 41750 | 41700 | 72 |
| 392 | 20231114 | 123500 | 3803119150 | 41750 | 41700 | 41750 | 41700 | 162 |
| 393 | 20231114 | 123400 | 3796362500 | 41750 | 41700 | 41750 | 41700 | 183 |
| 394 | 20231114 | 123300 | 3788723850 | 41750 | 41700 | 41750 | 41700 | 46 |
| 395 | 20231114 | 123200 | 3786805150 | 41700 | 41750 | 41750 | 41700 | 82 |
| 396 | 20231114 | 123100 | 3783384050 | 41750 | 41700 | 41750 | 41700 | 136 |
| 397 | 20231114 | 123000 | 3777708300 | 41700 | 41700 | 41700 | 41650 | 446 |
| 398 | 20231114 | 122900 | 3759110350 | 41650 | 41650 | 41700 | 41650 | 96 |
| 399 | 20231114 | 122800 | 3755111450 | 41700 | 41700 | 41700 | 41650 | 69 |
| 400 | 20231114 | 122700 | 3752234200 | 41650 | 41650 | 41650 | 41650 | 55 |
| 401 | 20231114 | 122600 | 3749943450 | 41650 | 41700 | 41700 | 41650 | 54 |
| 402 | 20231114 | 122500 | 3747692150 | 41700 | 41550 | 41700 | 41550 | 261 |
| 403 | 20231114 | 122400 | 3736833050 | 41600 | 41550 | 41600 | 41550 | 62 |
| 404 | 20231114 | 122300 | 3734253950 | 41600 | 41550 | 41600 | 41550 | 199 |
| 405 | 20231114 | 122200 | 3725980250 | 41550 | 41600 | 41600 | 41550 | 231 |
| 406 | 20231114 | 122100 | 3716379300 | 41550 | 41550 | 41600 | 41550 | 41 |
| 407 | 20231114 | 122000 | 3714675400 | 41600 | 41550 | 41600 | 41550 | 61 |
| 408 | 20231114 | 121900 | 3712140000 | 41550 | 41550 | 41600 | 41550 | 237 |
| 409 | 20231114 | 121800 | 3702282900 | 41550 | 41550 | 41550 | 41550 | 0 |
| 410 | 20231114 | 121700 | 3702282900 | 41550 | 41550 | 41600 | 41550 | 1157 |
| 411 | 20231114 | 121600 | 3654206300 | 41600 | 41600 | 41600 | 41600 | 66 |
| 412 | 20231114 | 121500 | 3651460700 | 41600 | 41550 | 41600 | 41550 | 55 |
| 413 | 20231114 | 121400 | 3649175000 | 41600 | 41550 | 41600 | 41550 | 29 |
| 414 | 20231114 | 121300 | 3647969650 | 41600 | 41550 | 41600 | 41550 | 161 |
| 415 | 20231114 | 121200 | 3641275900 | 41600 | 41600 | 41600 | 41600 | 34 |
| 416 | 20231114 | 121100 | 3639861500 | 41550 | 41550 | 41600 | 41550 | 65 |
| 417 | 20231114 | 121000 | 3637159200 | 41550 | 41650 | 41650 | 41550 | 735 |
| 418 | 20231114 | 120900 | 3606581850 | 41650 | 41600 | 41650 | 41600 | 38 |
| 419 | 20231114 | 120800 | 3605000300 | 41600 | 41600 | 41600 | 41600 | 24 |
| 420 | 20231114 | 120700 | 3604001900 | 41600 | 41600 | 41600 | 41600 | 64 |
| 421 | 20231114 | 120600 | 3601339500 | 41650 | 41600 | 41650 | 41600 | 64 |
| 422 | 20231114 | 120500 | 3598674200 | 41600 | 41600 | 41600 | 41600 | 51 |
| 423 | 20231114 | 120400 | 3596552600 | 41600 | 41650 | 41700 | 41600 | 434 |
| 424 | 20231114 | 120300 | 3578476100 | 41650 | 41650 | 41700 | 41650 | 138 |
| 425 | 20231114 | 120200 | 3572725050 | 41650 | 41700 | 41700 | 41650 | 70 |
| 426 | 20231114 | 120100 | 3569809150 | 41700 | 41650 | 41700 | 41650 | 55 |
| 427 | 20231114 | 120000 | 3567516800 | 41650 | 41650 | 41700 | 41650 | 85 |
| 428 | 20231114 | 115900 | 3563973650 | 41700 | 41650 | 41700 | 41650 | 27 |
| 429 | 20231114 | 115800 | 3562848950 | 41700 | 41650 | 41700 | 41650 | 45 |
| 430 | 20231114 | 115700 | 3560974050 | 41700 | 41650 | 41700 | 41650 | 136 |
| 431 | 20231114 | 115600 | 3555304000 | 41700 | 41650 | 41700 | 41650 | 36 |
| 432 | 20231114 | 115500 | 3553804050 | 41700 | 41650 | 41700 | 41650 | 77 |
| 433 | 20231114 | 115400 | 3550594450 | 41700 | 41700 | 41700 | 41700 | 71 |
| 434 | 20231114 | 115300 | 3547633750 | 41700 | 41700 | 41700 | 41700 | 175 |
| 435 | 20231114 | 115200 | 3540336250 | 41700 | 41700 | 41700 | 41700 | 2 |
| 436 | 20231114 | 115100 | 3540252850 | 41700 | 41700 | 41750 | 41700 | 292 |
| 437 | 20231114 | 115000 | 3528071750 | 41700 | 41750 | 41750 | 41700 | 136 |
| 438 | 20231114 | 114900 | 3522394050 | 41750 | 41700 | 41750 | 41700 | 80 |
| 439 | 20231114 | 114800 | 3519056600 | 41700 | 41700 | 41750 | 41700 | 217 |
| 440 | 20231114 | 114700 | 3510004750 | 41700 | 41650 | 41700 | 41650 | 55 |
| 441 | 20231114 | 114600 | 3507712450 | 41700 | 41650 | 41700 | 41650 | 41 |
| 442 | 20231114 | 114500 | 3506003850 | 41750 | 41650 | 41750 | 41650 | 257 |
| 443 | 20231114 | 114400 | 3495288200 | 41700 | 41650 | 41700 | 41650 | 32 |
| 444 | 20231114 | 114300 | 3493955350 | 41650 | 41650 | 41650 | 41650 | 32 |
| 445 | 20231114 | 114200 | 3492622550 | 41700 | 41600 | 41700 | 41600 | 210 |
| 446 | 20231114 | 114100 | 3483875200 | 41600 | 41650 | 41650 | 41600 | 210 |
| 447 | 20231114 | 114000 | 3475134700 | 41650 | 41650 | 41700 | 41650 | 81 |
| 448 | 20231114 | 113900 | 3471760900 | 41700 | 41600 | 41700 | 41600 | 154 |
| 449 | 20231114 | 113800 | 3465346750 | 41600 | 41650 | 41650 | 41600 | 186 |
| 450 | 20231114 | 113700 | 3457599900 | 41650 | 41650 | 41650 | 41650 | 43 |
| 451 | 20231114 | 113600 | 3455808950 | 41650 | 41650 | 41700 | 41600 | 232 |
| 452 | 20231114 | 113500 | 3446143400 | 41600 | 41600 | 41650 | 41600 | 69 |
| 453 | 20231114 | 113400 | 3443272750 | 41650 | 41600 | 41650 | 41600 | 163 |
| 454 | 20231114 | 113300 | 3436487900 | 41650 | 41600 | 41650 | 41600 | 83 |
| 455 | 20231114 | 113200 | 3433032150 | 41650 | 41550 | 41650 | 41550 | 199 |
| 456 | 20231114 | 113100 | 3424760300 | 41500 | 41600 | 41600 | 41500 | 184 |
| 457 | 20231114 | 113000 | 3417110850 | 41600 | 41550 | 41600 | 41550 | 83 |
| 458 | 20231114 | 112900 | 3413658500 | 41500 | 41450 | 41500 | 41450 | 110 |
| 459 | 20231114 | 112800 | 3409096750 | 41550 | 41500 | 41550 | 41500 | 36 |
| 460 | 20231114 | 112700 | 3407602500 | 41400 | 41450 | 41500 | 41400 | 283 |
| 461 | 20231114 | 112600 | 3395863250 | 41450 | 41500 | 41500 | 41450 | 161 |
| 462 | 20231114 | 112500 | 3389188250 | 41300 | 41300 | 41350 | 41300 | 889 |
| 463 | 20231114 | 112400 | 3352445950 | 41300 | 41350 | 41350 | 41300 | 434 |
| 464 | 20231114 | 112300 | 3334518850 | 41350 | 41300 | 41350 | 41300 | 198 |
| 465 | 20231114 | 112200 | 3326341250 | 41300 | 41400 | 41450 | 41300 | 698 |
| 466 | 20231114 | 112100 | 3297470350 | 41450 | 41400 | 41450 | 41400 | 245 |
| 467 | 20231114 | 112000 | 3287316300 | 41400 | 41400 | 41400 | 41400 | 6 |
| 468 | 20231114 | 111900 | 3287067900 | 41400 | 41400 | 41450 | 41400 | 116 |
| 469 | 20231114 | 111800 | 3282262500 | 41450 | 41450 | 41550 | 41450 | 115 |
| 470 | 20231114 | 111700 | 3277493800 | 41400 | 41500 | 41500 | 41400 | 239 |
| 471 | 20231114 | 111600 | 3267584850 | 41550 | 41450 | 41550 | 41450 | 71 |
| 472 | 20231114 | 111500 | 3264640200 | 41450 | 41400 | 41550 | 41400 | 384 |
| 473 | 20231114 | 111400 | 3248716200 | 41400 | 41400 | 41450 | 41400 | 257 |
| 474 | 20231114 | 111300 | 3238074350 | 41400 | 41400 | 41400 | 41400 | 279 |
| 475 | 20231114 | 111200 | 3226523750 | 41400 | 41400 | 41450 | 41400 | 94 |
| 476 | 20231114 | 111100 | 3222628800 | 41450 | 41450 | 41500 | 41450 | 394 |
| 477 | 20231114 | 111000 | 3206297450 | 41450 | 41500 | 41500 | 41450 | 68 |
| 478 | 20231114 | 110900 | 3203477300 | 41500 | 41500 | 41550 | 41500 | 364 |
| 479 | 20231114 | 110800 | 3188368400 | 41500 | 41500 | 41500 | 41500 | 71 |
| 480 | 20231114 | 110700 | 3185421900 | 41500 | 41500 | 41550 | 41500 | 61 |
| 481 | 20231114 | 110600 | 3182890250 | 41550 | 41500 | 41550 | 41500 | 322 |
| 482 | 20231114 | 110500 | 3169511700 | 41600 | 41500 | 41600 | 41500 | 353 |
| 483 | 20231114 | 110400 | 3154849450 | 41600 | 41550 | 41600 | 41500 | 576 |
| 484 | 20231114 | 110300 | 3130924200 | 41550 | 41550 | 41550 | 41550 | 49 |
| 485 | 20231114 | 110200 | 3128888250 | 41550 | 41550 | 41600 | 41550 | 110 |
| 486 | 20231114 | 110100 | 3124314850 | 41550 | 41550 | 41550 | 41550 | 61 |
| 487 | 20231114 | 110000 | 3121780300 | 41550 | 41650 | 41650 | 41550 | 120 |
| 488 | 20231114 | 105900 | 3116786050 | 41600 | 41600 | 41700 | 41600 | 70 |
| 489 | 20231114 | 105800 | 3113873250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 490 | 20231114 | 105700 | 3113873250 | 41700 | 41600 | 41750 | 41600 | 490 |
| 491 | 20231114 | 105600 | 3093466650 | 41600 | 41550 | 41600 | 41550 | 71 |
| 492 | 20231114 | 105500 | 3090513100 | 41550 | 41550 | 41600 | 41500 | 166 |
| 493 | 20231114 | 105400 | 3083616300 | 41550 | 41700 | 41700 | 41550 | 186 |
| 494 | 20231114 | 105300 | 3075870050 | 41700 | 41700 | 41700 | 41700 | 59 |
| 495 | 20231114 | 105200 | 3073409750 | 41700 | 41700 | 41700 | 41700 | 6 |
| 496 | 20231114 | 105100 | 3073159550 | 41750 | 41750 | 41800 | 41750 | 86 |
| 497 | 20231114 | 105000 | 3069567500 | 41900 | 41600 | 41900 | 41600 | 287 |
| 498 | 20231114 | 104900 | 3057608050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 499 | 20231114 | 104800 | 3057608050 | 41600 | 41600 | 41600 | 41600 | 70 |
| 500 | 20231114 | 104700 | 3054696050 | 41750 | 41750 | 41900 | 41600 | 419 |
| 501 | 20231114 | 104600 | 3037205100 | 41800 | 41800 | 41800 | 41750 | 362 |
| 502 | 20231114 | 104500 | 3022073900 | 41750 | 41750 | 41800 | 41750 | 102 |
| 503 | 20231114 | 104400 | 3017814200 | 41750 | 41800 | 41900 | 41750 | 185 |
| 504 | 20231114 | 104300 | 3010080750 | 41800 | 41800 | 41850 | 41800 | 364 |
| 505 | 20231114 | 104200 | 2994852850 | 41800 | 41850 | 41850 | 41800 | 57 |
| 506 | 20231114 | 104100 | 2992468700 | 41850 | 41850 | 41950 | 41850 | 477 |
| 507 | 20231114 | 104000 | 2972491850 | 41800 | 41800 | 41800 | 41800 | 605 |
| 508 | 20231114 | 103900 | 2947202850 | 41800 | 41800 | 41800 | 41750 | 349 |
| 509 | 20231114 | 103800 | 2932614700 | 41800 | 41750 | 41800 | 41750 | 164 |
| 510 | 20231114 | 103700 | 2925764800 | 41750 | 41700 | 41750 | 41700 | 53 |
| 511 | 20231114 | 103600 | 2923552100 | 41700 | 41800 | 41800 | 41700 | 28 |
| 512 | 20231114 | 103500 | 2922384300 | 41800 | 41700 | 41800 | 41700 | 59 |
| 513 | 20231114 | 103400 | 2919918200 | 41700 | 41800 | 41800 | 41650 | 439 |
| 514 | 20231114 | 103300 | 2901592650 | 41800 | 41700 | 41850 | 41700 | 87 |
| 515 | 20231114 | 103200 | 2897957000 | 41700 | 41600 | 41800 | 41600 | 1028 |
| 516 | 20231114 | 103100 | 2855102300 | 41500 | 41550 | 41550 | 41500 | 70 |
| 517 | 20231114 | 103000 | 2852196000 | 41550 | 41600 | 41600 | 41550 | 259 |
| 518 | 20231114 | 102900 | 2841433150 | 41600 | 41650 | 41650 | 41600 | 68 |
| 519 | 20231114 | 102800 | 2838601450 | 41600 | 41650 | 41650 | 41600 | 189 |
| 520 | 20231114 | 102700 | 2830739000 | 41650 | 41600 | 41650 | 41600 | 4 |
| 521 | 20231114 | 102600 | 2830572500 | 41650 | 41600 | 41650 | 41600 | 86 |
| 522 | 20231114 | 102500 | 2826991500 | 41600 | 41650 | 41650 | 41600 | 140 |
| 523 | 20231114 | 102400 | 2821160800 | 41650 | 41650 | 41650 | 41650 | 27 |
| 524 | 20231114 | 102300 | 2820036250 | 41650 | 41700 | 41700 | 41650 | 59 |
| 525 | 20231114 | 102200 | 2817576000 | 41650 | 41800 | 41850 | 41600 | 546 |
| 526 | 20231114 | 102100 | 2794811650 | 41800 | 41800 | 41800 | 41800 | 152 |
| 527 | 20231114 | 102000 | 2788458050 | 41800 | 41850 | 41850 | 41800 | 283 |
| 528 | 20231114 | 101900 | 2776625750 | 41850 | 41850 | 41850 | 41850 | 1 |
| 529 | 20231114 | 101800 | 2776583900 | 41800 | 41800 | 41850 | 41800 | 61 |
| 530 | 20231114 | 101700 | 2774032000 | 41850 | 41800 | 41850 | 41750 | 450 |
| 531 | 20231114 | 101600 | 2755219350 | 41800 | 41850 | 41850 | 41800 | 202 |
| 532 | 20231114 | 101500 | 2746775650 | 41850 | 41800 | 41850 | 41800 | 35 |
| 533 | 20231114 | 101400 | 2745312550 | 41800 | 41800 | 41800 | 41800 | 60 |
| 534 | 20231114 | 101300 | 2742804550 | 41750 | 41700 | 41850 | 41700 | 363 |
| 535 | 20231114 | 101200 | 2727653150 | 41650 | 41600 | 41650 | 41600 | 120 |
| 536 | 20231114 | 101100 | 2722657400 | 41600 | 41550 | 41600 | 41500 | 242 |
| 537 | 20231114 | 101000 | 2712593500 | 41550 | 41550 | 41550 | 41500 | 124 |
| 538 | 20231114 | 100900 | 2707442450 | 41550 | 41550 | 41550 | 41500 | 67 |
| 539 | 20231114 | 100800 | 2704659850 | 41550 | 41650 | 41650 | 41550 | 357 |
| 540 | 20231114 | 100700 | 2689810750 | 41650 | 41650 | 41650 | 41650 | 98 |
| 541 | 20231114 | 100600 | 2685729050 | 41650 | 41700 | 41700 | 41650 | 333 |
| 542 | 20231114 | 100500 | 2671859050 | 41650 | 41700 | 41750 | 41650 | 173 |
| 543 | 20231114 | 100400 | 2664647400 | 41700 | 41950 | 41950 | 41650 | 706 |
| 544 | 20231114 | 100300 | 2635093700 | 42000 | 42000 | 42000 | 41950 | 29 |
| 545 | 20231114 | 100200 | 2633875900 | 42000 | 42000 | 42000 | 42000 | 0 |
| 546 | 20231114 | 100100 | 2633875900 | 42000 | 41950 | 42000 | 41950 | 181 |
| 547 | 20231114 | 100000 | 2626278050 | 41900 | 42000 | 42000 | 41900 | 1532 |
| 548 | 20231114 | 095900 | 2562043900 | 41950 | 42000 | 42150 | 41950 | 183 |
| 549 | 20231114 | 095800 | 2554353750 | 42000 | 42050 | 42150 | 42000 | 287 |
| 550 | 20231114 | 095700 | 2542285350 | 42050 | 42050 | 42100 | 42000 | 620 |
| 551 | 20231114 | 095600 | 2516228400 | 42050 | 42150 | 42150 | 42000 | 340 |
| 552 | 20231114 | 095500 | 2501917500 | 42150 | 42200 | 42200 | 42150 | 366 |
| 553 | 20231114 | 095400 | 2486478600 | 42150 | 42050 | 42150 | 42050 | 678 |
| 554 | 20231114 | 095300 | 2457911200 | 42050 | 42000 | 42100 | 42000 | 1021 |
| 555 | 20231114 | 095200 | 2414995950 | 42000 | 42000 | 42000 | 41950 | 306 |
| 556 | 20231114 | 095100 | 2402144000 | 42000 | 42050 | 42100 | 42000 | 460 |
| 557 | 20231114 | 095000 | 2382804000 | 42050 | 42050 | 42100 | 42050 | 189 |
| 558 | 20231114 | 094900 | 2374852600 | 42050 | 42050 | 42100 | 42050 | 206 |
| 559 | 20231114 | 094800 | 2366183650 | 42100 | 41950 | 42100 | 41950 | 259 |
| 560 | 20231114 | 094700 | 2355288100 | 41950 | 42050 | 42050 | 41950 | 188 |
| 561 | 20231114 | 094600 | 2347394950 | 42050 | 42050 | 42100 | 42050 | 553 |
| 562 | 20231114 | 094500 | 2324124500 | 42050 | 41900 | 42100 | 41900 | 3043 |
| 563 | 20231114 | 094400 | 2196386800 | 41900 | 41900 | 41900 | 41850 | 86 |
| 564 | 20231114 | 094300 | 2192783450 | 41900 | 41900 | 41950 | 41900 | 340 |
| 565 | 20231114 | 094200 | 2178535900 | 41900 | 41900 | 41950 | 41850 | 269 |
| 566 | 20231114 | 094100 | 2167264400 | 41900 | 41800 | 41900 | 41800 | 227 |
| 567 | 20231114 | 094000 | 2157758800 | 41900 | 41900 | 41950 | 41700 | 1215 |
| 568 | 20231114 | 093900 | 2106917100 | 41850 | 41850 | 41900 | 41850 | 348 |
| 569 | 20231114 | 093800 | 2092352200 | 41750 | 41950 | 41950 | 41700 | 1651 |
| 570 | 20231114 | 093700 | 2023391300 | 41950 | 42000 | 42000 | 41800 | 716 |
| 571 | 20231114 | 093600 | 1993356900 | 41950 | 41900 | 42000 | 41900 | 1308 |
| 572 | 20231114 | 093500 | 1938512100 | 41900 | 41850 | 41900 | 41750 | 601 |
| 573 | 20231114 | 093400 | 1913383400 | 41800 | 41750 | 41800 | 41750 | 300 |
| 574 | 20231114 | 093300 | 1900852350 | 41750 | 41800 | 41850 | 41700 | 358 |
| 575 | 20231114 | 093200 | 1885895250 | 41800 | 41800 | 41900 | 41750 | 861 |
| 576 | 20231114 | 093100 | 1849886900 | 41750 | 41750 | 41800 | 41600 | 1012 |
| 577 | 20231114 | 093000 | 1807672800 | 41750 | 41800 | 41800 | 41650 | 421 |
| 578 | 20231114 | 092900 | 1790099600 | 41800 | 41800 | 41850 | 41550 | 4755 |
| 579 | 20231114 | 092800 | 1591927500 | 41750 | 41500 | 42300 | 41500 | 7162 |
| 580 | 20231114 | 092700 | 1292878350 | 41500 | 41250 | 41500 | 41250 | 1860 |
| 581 | 20231114 | 092600 | 1215925250 | 41250 | 41250 | 41300 | 41200 | 340 |
| 582 | 20231114 | 092500 | 1201899250 | 41250 | 41100 | 41250 | 41050 | 909 |
| 583 | 20231114 | 092400 | 1164469450 | 41150 | 41150 | 41150 | 41150 | 340 |
| 584 | 20231114 | 092300 | 1150478450 | 41000 | 41150 | 41250 | 41000 | 2251 |
| 585 | 20231114 | 092200 | 1057972950 | 41050 | 41250 | 41250 | 41050 | 794 |
| 586 | 20231114 | 092100 | 1025289200 | 41300 | 41350 | 41400 | 41300 | 717 |
| 587 | 20231114 | 092000 | 995638950 | 41400 | 41300 | 41400 | 41300 | 593 |
| 588 | 20231114 | 091900 | 971138200 | 41300 | 41200 | 41300 | 41200 | 657 |
| 589 | 20231114 | 091800 | 944055800 | 41200 | 41150 | 41200 | 41150 | 347 |
| 590 | 20231114 | 091700 | 929774550 | 41150 | 41050 | 41150 | 41000 | 655 |
| 591 | 20231114 | 091600 | 902878100 | 41050 | 40900 | 41050 | 40900 | 747 |
| 592 | 20231114 | 091500 | 872259000 | 40900 | 40950 | 40950 | 40900 | 306 |
| 593 | 20231114 | 091400 | 859740950 | 40950 | 40950 | 41000 | 40950 | 147 |
| 594 | 20231114 | 091300 | 853720050 | 41000 | 41000 | 41000 | 40900 | 807 |
| 595 | 20231114 | 091200 | 820658150 | 40950 | 41000 | 41050 | 40950 | 931 |
| 596 | 20231114 | 091100 | 782470900 | 41000 | 40900 | 41000 | 40900 | 2074 |
| 597 | 20231114 | 091000 | 697527150 | 40900 | 40800 | 40900 | 40800 | 685 |
| 598 | 20231114 | 090900 | 669550050 | 40800 | 40750 | 40800 | 40650 | 592 |
| 599 | 20231114 | 090800 | 645443800 | 40750 | 40700 | 40800 | 40600 | 709 |
| 600 | 20231114 | 090700 | 616542800 | 40700 | 40800 | 40800 | 40550 | 2055 |
| 601 | 20231114 | 090600 | 532955050 | 40750 | 40550 | 40750 | 40550 | 1193 |
| 602 | 20231114 | 090500 | 484450100 | 40550 | 40350 | 40600 | 40350 | 1078 |
| 603 | 20231114 | 090400 | 440773600 | 40300 | 40450 | 40500 | 40300 | 2012 |
| 604 | 20231114 | 090300 | 359503350 | 40450 | 40600 | 40750 | 40450 | 858 |
| 605 | 20231114 | 090200 | 324714100 | 40600 | 40750 | 40800 | 40550 | 581 |
| 606 | 20231114 | 090100 | 301102800 | 40600 | 40550 | 40900 | 40550 | 2934 |
| 607 | 20231114 | 090000 | 181616200 | 40600 | 40450 | 41000 | 40450 | 4460 |