33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 3 | 20231116 | 201700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20231116 | 201600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20231116 | 201500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20231116 | 201400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20231116 | 201300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20231116 | 201200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20231116 | 201100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20231116 | 201000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20231116 | 200900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20231116 | 200800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20231116 | 200700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20231116 | 200600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20231116 | 200500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20231116 | 200400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20231116 | 200300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20231116 | 200200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20231116 | 200100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20231116 | 200000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20231116 | 195900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20231116 | 195800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20231116 | 195700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20231116 | 195600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20231116 | 195500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20231116 | 195400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20231116 | 195300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20231116 | 195200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20231116 | 195100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20231116 | 195000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20231116 | 194900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20231116 | 194800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 33 | 20231116 | 194700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20231116 | 194600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20231116 | 194500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20231116 | 194400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20231116 | 194300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20231116 | 194200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20231116 | 194100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20231116 | 194000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20231116 | 193900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20231116 | 193800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20231116 | 193700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20231116 | 193600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20231116 | 193500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20231116 | 193400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20231116 | 193300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20231116 | 193200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20231116 | 193100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20231116 | 193000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20231116 | 192900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20231116 | 192800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20231116 | 192700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20231116 | 192600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20231116 | 192500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20231116 | 192400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20231116 | 192300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20231116 | 192200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20231116 | 192100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20231116 | 192000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20231116 | 191900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20231116 | 191800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 63 | 20231116 | 191700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20231116 | 191600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20231116 | 191500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20231116 | 191400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20231116 | 191300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20231116 | 191200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20231116 | 191100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20231116 | 191000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20231116 | 190900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20231116 | 190800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20231116 | 190700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20231116 | 190600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20231116 | 190500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20231116 | 190400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20231116 | 190300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20231116 | 190200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20231116 | 190100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20231116 | 190000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20231116 | 185900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20231116 | 185800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20231116 | 185700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20231116 | 185600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20231116 | 185500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20231116 | 185400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20231116 | 185300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20231116 | 185200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20231116 | 185100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20231116 | 185000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20231116 | 184900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20231116 | 184800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 93 | 20231116 | 184700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20231116 | 184600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20231116 | 184500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20231116 | 184400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20231116 | 184300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20231116 | 184200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20231116 | 184100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20231116 | 184000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20231116 | 183900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20231116 | 183800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20231116 | 183700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20231116 | 183600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20231116 | 183500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20231116 | 183400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20231116 | 183300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20231116 | 183200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20231116 | 183100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20231116 | 183000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20231116 | 182900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20231116 | 182800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20231116 | 182700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20231116 | 182600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20231116 | 182500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20231116 | 182400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20231116 | 182300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20231116 | 182200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20231116 | 182100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20231116 | 182000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20231116 | 181900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20231116 | 181800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 123 | 20231116 | 181700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20231116 | 181600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20231116 | 181500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20231116 | 181400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20231116 | 181300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20231116 | 181200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20231116 | 181100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20231116 | 181000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20231116 | 180900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20231116 | 180800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20231116 | 180700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20231116 | 180600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20231116 | 180500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20231116 | 180400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20231116 | 180300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20231116 | 180200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20231116 | 180100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20231116 | 180000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20231116 | 175900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20231116 | 175800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20231116 | 175700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20231116 | 175600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20231116 | 175500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20231116 | 175400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20231116 | 175300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20231116 | 175200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20231116 | 175100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20231116 | 175000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20231116 | 174900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20231116 | 174800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 153 | 20231116 | 174700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20231116 | 174600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20231116 | 174500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20231116 | 174400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20231116 | 174300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20231116 | 174200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20231116 | 174100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20231116 | 174000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20231116 | 173900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20231116 | 173800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20231116 | 173700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20231116 | 173600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20231116 | 173500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20231116 | 173400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20231116 | 173300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20231116 | 173200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20231116 | 173100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20231116 | 173000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20231116 | 172900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20231116 | 172800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20231116 | 172700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20231116 | 172600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20231116 | 172500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20231116 | 172400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20231116 | 172300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20231116 | 172200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20231116 | 172100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20231116 | 172000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20231116 | 171900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20231116 | 171800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 183 | 20231116 | 171700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20231116 | 171600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20231116 | 171500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20231116 | 171400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20231116 | 171300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20231116 | 171200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20231116 | 171100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20231116 | 171000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20231116 | 170900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20231116 | 170800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20231116 | 170700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20231116 | 170600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20231116 | 170500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20231116 | 170400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20231116 | 170300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20231116 | 170200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20231116 | 170100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20231116 | 170000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20231116 | 165900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20231116 | 165800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20231116 | 165700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20231116 | 165600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20231116 | 165500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20231116 | 165400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20231116 | 165300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20231116 | 165200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20231116 | 165100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20231116 | 165000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20231116 | 164900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20231116 | 164800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 213 | 20231116 | 164700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20231116 | 164600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20231116 | 164500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20231116 | 164400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20231116 | 164300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20231116 | 164200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20231116 | 164100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20231116 | 164000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20231116 | 163900 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20231116 | 163800 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20231116 | 163700 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20231116 | 163600 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20231116 | 163500 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20231116 | 163400 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20231116 | 163300 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20231116 | 163200 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20231116 | 163100 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20231116 | 163000 | 6658542700 | 46600 | 46600 | 46600 | 46600 | 5653 |
| 231 | 20231116 | 162900 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20231116 | 162800 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20231116 | 162700 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20231116 | 162600 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20231116 | 162500 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20231116 | 162400 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20231116 | 162300 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20231116 | 162200 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20231116 | 162100 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20231116 | 162000 | 6395112900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 241 | 20231116 | 161900 | 6395112900 | 46600 | 46600 | 46700 | 46600 | 324 |
| 242 | 20231116 | 161800 | 6380004650 | 46650 | 46650 | 46650 | 46600 | 523 |
| 243 | 20231116 | 161700 | 6355618300 | 46650 | 46650 | 46650 | 46600 | 140 |
| 244 | 20231116 | 161600 | 6349090100 | 46650 | 46700 | 46700 | 46600 | 785 |
| 245 | 20231116 | 161500 | 6312471100 | 46700 | 46700 | 46700 | 46650 | 831 |
| 246 | 20231116 | 161400 | 6273701900 | 46700 | 46700 | 46700 | 46650 | 260 |
| 247 | 20231116 | 161300 | 6261560800 | 46700 | 46700 | 46700 | 46650 | 130 |
| 248 | 20231116 | 161200 | 6255492300 | 46700 | 46700 | 46700 | 46650 | 172 |
| 249 | 20231116 | 161100 | 6247461700 | 46700 | 46700 | 46700 | 46650 | 174 |
| 250 | 20231116 | 161000 | 6239341450 | 46650 | 46700 | 46700 | 46650 | 539 |
| 251 | 20231116 | 160900 | 6214190250 | 46700 | 46700 | 46700 | 46650 | 136 |
| 252 | 20231116 | 160800 | 6207843850 | 46700 | 46700 | 46700 | 46650 | 191 |
| 253 | 20231116 | 160700 | 6198924350 | 46700 | 46700 | 46700 | 46650 | 402 |
| 254 | 20231116 | 160600 | 6180161050 | 46700 | 46700 | 46700 | 46650 | 158 |
| 255 | 20231116 | 160500 | 6172782600 | 46700 | 46700 | 46700 | 46650 | 86 |
| 256 | 20231116 | 160400 | 6168766650 | 46700 | 46700 | 46700 | 46650 | 234 |
| 257 | 20231116 | 160300 | 6157844100 | 46650 | 46700 | 46700 | 46650 | 207 |
| 258 | 20231116 | 160200 | 6148182500 | 46700 | 46700 | 46700 | 46650 | 132 |
| 259 | 20231116 | 160100 | 6142018150 | 46650 | 46650 | 46700 | 46600 | 116 |
| 260 | 20231116 | 160000 | 6136605600 | 46650 | 46650 | 46700 | 46600 | 206 |
| 261 | 20231116 | 155900 | 6126998250 | 46650 | 46700 | 46700 | 46650 | 443 |
| 262 | 20231116 | 155800 | 6106326600 | 46700 | 46700 | 46700 | 46650 | 479 |
| 263 | 20231116 | 155700 | 6083970950 | 46700 | 46650 | 46700 | 46650 | 206 |
| 264 | 20231116 | 155600 | 6074358300 | 46650 | 46700 | 46700 | 46650 | 239 |
| 265 | 20231116 | 155500 | 6063203150 | 46700 | 46650 | 46700 | 46650 | 252 |
| 266 | 20231116 | 155400 | 6051441000 | 46650 | 46650 | 46700 | 46650 | 194 |
| 267 | 20231116 | 155300 | 6042385650 | 46650 | 46700 | 46700 | 46650 | 583 |
| 268 | 20231116 | 155200 | 6015171750 | 46700 | 46700 | 46700 | 46650 | 296 |
| 269 | 20231116 | 155100 | 6001356000 | 46650 | 46700 | 46700 | 46650 | 283 |
| 270 | 20231116 | 155000 | 5988148600 | 46700 | 46650 | 46700 | 46650 | 183 |
| 271 | 20231116 | 154900 | 5979607600 | 46650 | 46700 | 46700 | 46650 | 205 |
| 272 | 20231116 | 154800 | 5970039200 | 46700 | 46700 | 46700 | 46650 | 150 |
| 273 | 20231116 | 154700 | 5963039150 | 46700 | 46700 | 46700 | 46650 | 283 |
| 274 | 20231116 | 154600 | 5949831800 | 46700 | 46650 | 46700 | 46650 | 416 |
| 275 | 20231116 | 154500 | 5930411400 | 46700 | 46650 | 46700 | 46650 | 265 |
| 276 | 20231116 | 154400 | 5918044700 | 46700 | 46700 | 46700 | 46650 | 184 |
| 277 | 20231116 | 154300 | 5909457550 | 46650 | 46700 | 46700 | 46650 | 175 |
| 278 | 20231116 | 154200 | 5901288750 | 46700 | 46700 | 46750 | 46650 | 2704 |
| 279 | 20231116 | 154100 | 5775018400 | 46700 | 46650 | 46700 | 46650 | 351 |
| 280 | 20231116 | 154000 | 5758634450 | 46700 | 46700 | 46700 | 46650 | 392 |
| 281 | 20231116 | 153900 | 5740340350 | 46650 | 46650 | 46700 | 46650 | 149 |
| 282 | 20231116 | 153800 | 5733386500 | 46700 | 46650 | 46700 | 46650 | 189 |
| 283 | 20231116 | 153700 | 5724565400 | 46700 | 46650 | 46700 | 46650 | 242 |
| 284 | 20231116 | 153600 | 5713271500 | 46650 | 46650 | 46700 | 46650 | 172 |
| 285 | 20231116 | 153500 | 5705243050 | 46700 | 46700 | 46700 | 46650 | 311 |
| 286 | 20231116 | 153400 | 5690728200 | 46650 | 46700 | 46700 | 46650 | 379 |
| 287 | 20231116 | 153300 | 5673029750 | 46700 | 46700 | 46700 | 46650 | 401 |
| 288 | 20231116 | 153200 | 5654319900 | 46700 | 46650 | 46700 | 46650 | 677 |
| 289 | 20231116 | 153100 | 5622712100 | 46650 | 46650 | 46700 | 46650 | 499 |
| 290 | 20231116 | 153000 | 5599428500 | 46700 | 46650 | 46700 | 46650 | 381 |
| 291 | 20231116 | 152900 | 5581644000 | 46700 | 46700 | 46700 | 46650 | 244 |
| 292 | 20231116 | 152800 | 5570259750 | 46650 | 46650 | 46700 | 46650 | 390 |
| 293 | 20231116 | 152700 | 5552055000 | 46700 | 46700 | 46700 | 46650 | 359 |
| 294 | 20231116 | 152600 | 5535296700 | 46700 | 46650 | 46700 | 46650 | 300 |
| 295 | 20231116 | 152500 | 5521294700 | 46700 | 46650 | 46700 | 46650 | 273 |
| 296 | 20231116 | 152400 | 5508554600 | 46700 | 46700 | 46700 | 46650 | 75 |
| 297 | 20231116 | 152300 | 5505052450 | 46650 | 46700 | 46700 | 46650 | 1052 |
| 298 | 20231116 | 152200 | 5455949300 | 46700 | 46700 | 46750 | 46700 | 2843 |
| 299 | 20231116 | 152100 | 5323179000 | 46750 | 46700 | 46750 | 46700 | 485 |
| 300 | 20231116 | 152000 | 5300524100 | 46750 | 46750 | 46750 | 46700 | 190 |
| 301 | 20231116 | 151900 | 5291645500 | 46750 | 46750 | 46800 | 46750 | 1202 |
| 302 | 20231116 | 151800 | 5235449350 | 46750 | 46750 | 46800 | 46750 | 243 |
| 303 | 20231116 | 151700 | 5224084750 | 46800 | 46750 | 46800 | 46700 | 1952 |
| 304 | 20231116 | 151600 | 5132820200 | 46750 | 46750 | 46800 | 46700 | 656 |
| 305 | 20231116 | 151500 | 5102148800 | 46750 | 46700 | 46750 | 46700 | 1369 |
| 306 | 20231116 | 151400 | 5038151450 | 46750 | 46800 | 46800 | 46750 | 1522 |
| 307 | 20231116 | 151300 | 4966991700 | 46750 | 46800 | 46800 | 46750 | 801 |
| 308 | 20231116 | 151200 | 4929540200 | 46800 | 46800 | 46800 | 46750 | 283 |
| 309 | 20231116 | 151100 | 4916304900 | 46800 | 46750 | 46800 | 46750 | 275 |
| 310 | 20231116 | 151000 | 4903445550 | 46800 | 46800 | 46800 | 46750 | 109 |
| 311 | 20231116 | 150900 | 4898349200 | 46750 | 46800 | 46800 | 46750 | 137 |
| 312 | 20231116 | 150800 | 4891942150 | 46750 | 46750 | 46800 | 46750 | 132 |
| 313 | 20231116 | 150700 | 4885768400 | 46750 | 46750 | 46800 | 46750 | 178 |
| 314 | 20231116 | 150600 | 4877446000 | 46750 | 46750 | 46800 | 46750 | 135 |
| 315 | 20231116 | 150500 | 4871133250 | 46750 | 46850 | 46850 | 46750 | 152 |
| 316 | 20231116 | 150400 | 4864025700 | 46800 | 46800 | 46850 | 46800 | 176 |
| 317 | 20231116 | 150300 | 4855788650 | 46850 | 46850 | 46850 | 46800 | 142 |
| 318 | 20231116 | 150200 | 4849140750 | 46850 | 46800 | 46850 | 46800 | 238 |
| 319 | 20231116 | 150100 | 4838001400 | 46800 | 46750 | 46800 | 46750 | 722 |
| 320 | 20231116 | 150000 | 4804215300 | 46800 | 46800 | 46800 | 46750 | 240 |
| 321 | 20231116 | 145900 | 4792992600 | 46800 | 46750 | 46800 | 46750 | 30 |
| 322 | 20231116 | 145800 | 4791589550 | 46800 | 46800 | 46800 | 46750 | 186 |
| 323 | 20231116 | 145700 | 4782892600 | 46750 | 46750 | 46800 | 46700 | 604 |
| 324 | 20231116 | 145600 | 4754634700 | 46750 | 46750 | 46800 | 46700 | 476 |
| 325 | 20231116 | 145500 | 4732401300 | 46750 | 46750 | 46800 | 46750 | 206 |
| 326 | 20231116 | 145400 | 4722770650 | 46800 | 46750 | 46850 | 46750 | 872 |
| 327 | 20231116 | 145300 | 4681962700 | 46800 | 46750 | 46800 | 46700 | 294 |
| 328 | 20231116 | 145200 | 4668217050 | 46800 | 46750 | 46800 | 46700 | 254 |
| 329 | 20231116 | 145100 | 4656343800 | 46750 | 46750 | 46800 | 46700 | 1332 |
| 330 | 20231116 | 145000 | 4594065350 | 46750 | 46750 | 46750 | 46700 | 361 |
| 331 | 20231116 | 144900 | 4577205050 | 46700 | 46750 | 46750 | 46700 | 49 |
| 332 | 20231116 | 144800 | 4574915550 | 46700 | 46700 | 46750 | 46700 | 196 |
| 333 | 20231116 | 144700 | 4565762050 | 46750 | 46750 | 46750 | 46700 | 152 |
| 334 | 20231116 | 144600 | 4558660700 | 46750 | 46700 | 46750 | 46700 | 389 |
| 335 | 20231116 | 144500 | 4540493700 | 46750 | 46750 | 46750 | 46700 | 114 |
| 336 | 20231116 | 144400 | 4535168750 | 46750 | 46750 | 46750 | 46700 | 197 |
| 337 | 20231116 | 144300 | 4525963950 | 46750 | 46750 | 46750 | 46700 | 89 |
| 338 | 20231116 | 144200 | 4521806850 | 46800 | 46750 | 46800 | 46700 | 232 |
| 339 | 20231116 | 144100 | 4510962700 | 46750 | 46800 | 46800 | 46700 | 287 |
| 340 | 20231116 | 144000 | 4497546250 | 46800 | 46700 | 46800 | 46700 | 739 |
| 341 | 20231116 | 143900 | 4463001800 | 46750 | 46750 | 46750 | 46700 | 97 |
| 342 | 20231116 | 143800 | 4458471200 | 46700 | 46750 | 46750 | 46700 | 148 |
| 343 | 20231116 | 143700 | 4451557300 | 46750 | 46750 | 46750 | 46700 | 214 |
| 344 | 20231116 | 143600 | 4441563100 | 46750 | 46750 | 46750 | 46700 | 180 |
| 345 | 20231116 | 143500 | 4433156050 | 46750 | 46700 | 46750 | 46700 | 149 |
| 346 | 20231116 | 143400 | 4426196150 | 46750 | 46700 | 46750 | 46700 | 153 |
| 347 | 20231116 | 143300 | 4419047950 | 46750 | 46750 | 46800 | 46750 | 122 |
| 348 | 20231116 | 143200 | 4413343900 | 46750 | 46700 | 46750 | 46700 | 414 |
| 349 | 20231116 | 143100 | 4393995750 | 46750 | 46700 | 46750 | 46700 | 121 |
| 350 | 20231116 | 143000 | 4388342550 | 46750 | 46750 | 46750 | 46700 | 274 |
| 351 | 20231116 | 142900 | 4375537900 | 46800 | 46700 | 46800 | 46700 | 259 |
| 352 | 20231116 | 142800 | 4363435250 | 46750 | 46750 | 46800 | 46700 | 813 |
| 353 | 20231116 | 142700 | 4325427350 | 46750 | 46700 | 46750 | 46700 | 310 |
| 354 | 20231116 | 142600 | 4310949100 | 46750 | 46700 | 46750 | 46700 | 170 |
| 355 | 20231116 | 142500 | 4303008500 | 46750 | 46750 | 46750 | 46700 | 360 |
| 356 | 20231116 | 142400 | 4286185100 | 46750 | 46700 | 46750 | 46700 | 68 |
| 357 | 20231116 | 142300 | 4283008350 | 46750 | 46750 | 46750 | 46700 | 142 |
| 358 | 20231116 | 142200 | 4276375250 | 46700 | 46700 | 46750 | 46700 | 223 |
| 359 | 20231116 | 142100 | 4265959950 | 46750 | 46750 | 46750 | 46700 | 113 |
| 360 | 20231116 | 142000 | 4260682450 | 46750 | 46700 | 46750 | 46700 | 175 |
| 361 | 20231116 | 141900 | 4252507650 | 46700 | 46700 | 46700 | 46700 | 151 |
| 362 | 20231116 | 141800 | 4245455950 | 46700 | 46750 | 46750 | 46700 | 130 |
| 363 | 20231116 | 141700 | 4239383850 | 46750 | 46750 | 46750 | 46700 | 99 |
| 364 | 20231116 | 141600 | 4234760000 | 46750 | 46750 | 46750 | 46700 | 228 |
| 365 | 20231116 | 141500 | 4224110250 | 46750 | 46750 | 46800 | 46700 | 458 |
| 366 | 20231116 | 141400 | 4202700000 | 46750 | 46750 | 46750 | 46750 | 34 |
| 367 | 20231116 | 141300 | 4201110500 | 46750 | 46800 | 46800 | 46750 | 232 |
| 368 | 20231116 | 141200 | 4190261500 | 46800 | 46800 | 46800 | 46750 | 99 |
| 369 | 20231116 | 141100 | 4185632150 | 46750 | 46750 | 46800 | 46750 | 155 |
| 370 | 20231116 | 141000 | 4178385150 | 46800 | 46850 | 46850 | 46750 | 101 |
| 371 | 20231116 | 140900 | 4173661450 | 46850 | 46850 | 46900 | 46850 | 238 |
| 372 | 20231116 | 140800 | 4162510100 | 46850 | 46800 | 46900 | 46800 | 848 |
| 373 | 20231116 | 140700 | 4122791900 | 46850 | 46750 | 46850 | 46750 | 695 |
| 374 | 20231116 | 140600 | 4090275650 | 46800 | 46800 | 46800 | 46750 | 276 |
| 375 | 20231116 | 140500 | 4077371600 | 46750 | 46750 | 46800 | 46700 | 420 |
| 376 | 20231116 | 140400 | 4057739800 | 46750 | 46750 | 46800 | 46700 | 171 |
| 377 | 20231116 | 140300 | 4049744950 | 46750 | 46800 | 46800 | 46750 | 76 |
| 378 | 20231116 | 140200 | 4046191550 | 46750 | 46750 | 46800 | 46750 | 197 |
| 379 | 20231116 | 140100 | 4036979000 | 46800 | 46750 | 46800 | 46750 | 305 |
| 380 | 20231116 | 140000 | 4022716900 | 46800 | 46750 | 46800 | 46700 | 150 |
| 381 | 20231116 | 135900 | 4015704350 | 46800 | 46800 | 46800 | 46750 | 105 |
| 382 | 20231116 | 135800 | 4010795350 | 46750 | 46800 | 46800 | 46750 | 180 |
| 383 | 20231116 | 135700 | 4002373200 | 46800 | 46800 | 46800 | 46750 | 327 |
| 384 | 20231116 | 135600 | 3987074250 | 46800 | 46800 | 46850 | 46750 | 168 |
| 385 | 20231116 | 135500 | 3979218800 | 46800 | 46850 | 46850 | 46750 | 263 |
| 386 | 20231116 | 135400 | 3966912350 | 46750 | 46800 | 46850 | 46750 | 105 |
| 387 | 20231116 | 135300 | 3961998300 | 46850 | 46850 | 46850 | 46850 | 21 |
| 388 | 20231116 | 135200 | 3961014450 | 46850 | 46850 | 46900 | 46850 | 548 |
| 389 | 20231116 | 135100 | 3935339400 | 46850 | 46850 | 46850 | 46850 | 31 |
| 390 | 20231116 | 135000 | 3933887050 | 46800 | 46850 | 46850 | 46800 | 175 |
| 391 | 20231116 | 134900 | 3925696750 | 46850 | 46850 | 46850 | 46850 | 50 |
| 392 | 20231116 | 134800 | 3923354250 | 46850 | 46850 | 46850 | 46800 | 93 |
| 393 | 20231116 | 134700 | 3919000550 | 46850 | 46800 | 46850 | 46800 | 106 |
| 394 | 20231116 | 134600 | 3914039000 | 46850 | 46850 | 46850 | 46850 | 66 |
| 395 | 20231116 | 134500 | 3910946900 | 46850 | 46850 | 46850 | 46800 | 387 |
| 396 | 20231116 | 134400 | 3892820300 | 46850 | 46850 | 46850 | 46850 | 68 |
| 397 | 20231116 | 134300 | 3889634500 | 46850 | 46850 | 46850 | 46800 | 368 |
| 398 | 20231116 | 134200 | 3872405800 | 46850 | 46850 | 46850 | 46850 | 44 |
| 399 | 20231116 | 134100 | 3870344400 | 46850 | 46850 | 46850 | 46800 | 583 |
| 400 | 20231116 | 134000 | 3843034400 | 46850 | 46850 | 46850 | 46800 | 89 |
| 401 | 20231116 | 133900 | 3838868350 | 46850 | 46800 | 46850 | 46800 | 380 |
| 402 | 20231116 | 133800 | 3821082900 | 46850 | 46850 | 46850 | 46800 | 98 |
| 403 | 20231116 | 133700 | 3816495700 | 46850 | 46800 | 46850 | 46800 | 732 |
| 404 | 20231116 | 133600 | 3782237850 | 46750 | 46800 | 46800 | 46750 | 608 |
| 405 | 20231116 | 133500 | 3753787350 | 46750 | 46800 | 46800 | 46750 | 16 |
| 406 | 20231116 | 133400 | 3753038600 | 46750 | 46800 | 46800 | 46750 | 81 |
| 407 | 20231116 | 133300 | 3749251450 | 46800 | 46750 | 46800 | 46750 | 173 |
| 408 | 20231116 | 133200 | 3741158500 | 46800 | 46750 | 46800 | 46750 | 60 |
| 409 | 20231116 | 133100 | 3738353050 | 46750 | 46750 | 46800 | 46750 | 207 |
| 410 | 20231116 | 133000 | 3728675750 | 46800 | 46800 | 46800 | 46800 | 26 |
| 411 | 20231116 | 132900 | 3727458950 | 46750 | 46700 | 46800 | 46700 | 143 |
| 412 | 20231116 | 132800 | 3720772550 | 46700 | 46800 | 46800 | 46700 | 251 |
| 413 | 20231116 | 132700 | 3709043850 | 46750 | 46750 | 46800 | 46750 | 118 |
| 414 | 20231116 | 132600 | 3703525900 | 46750 | 46750 | 46800 | 46750 | 144 |
| 415 | 20231116 | 132500 | 3696793150 | 46750 | 46700 | 46750 | 46700 | 867 |
| 416 | 20231116 | 132400 | 3656262550 | 46700 | 46750 | 46750 | 46700 | 263 |
| 417 | 20231116 | 132300 | 3643977950 | 46750 | 46700 | 46750 | 46700 | 56 |
| 418 | 20231116 | 132200 | 3641362700 | 46700 | 46650 | 46750 | 46650 | 151 |
| 419 | 20231116 | 132100 | 3634311700 | 46700 | 46700 | 46750 | 46700 | 96 |
| 420 | 20231116 | 132000 | 3629827300 | 46700 | 46750 | 46750 | 46700 | 39 |
| 421 | 20231116 | 131900 | 3628004900 | 46650 | 46700 | 46700 | 46650 | 138 |
| 422 | 20231116 | 131800 | 3621561650 | 46650 | 46750 | 46750 | 46650 | 57 |
| 423 | 20231116 | 131700 | 3618898900 | 46750 | 46700 | 46750 | 46650 | 189 |
| 424 | 20231116 | 131600 | 3610072050 | 46750 | 46700 | 46750 | 46700 | 52 |
| 425 | 20231116 | 131500 | 3607643600 | 46700 | 46700 | 46750 | 46700 | 145 |
| 426 | 20231116 | 131400 | 3600870150 | 46750 | 46700 | 46750 | 46700 | 73 |
| 427 | 20231116 | 131300 | 3597460500 | 46700 | 46700 | 46750 | 46700 | 303 |
| 428 | 20231116 | 131200 | 3583309650 | 46700 | 46700 | 46750 | 46700 | 167 |
| 429 | 20231116 | 131100 | 3575509300 | 46750 | 46700 | 46750 | 46700 | 62 |
| 430 | 20231116 | 131000 | 3572613150 | 46750 | 46700 | 46750 | 46650 | 134 |
| 431 | 20231116 | 130900 | 3566356450 | 46650 | 46700 | 46750 | 46650 | 52 |
| 432 | 20231116 | 130800 | 3563928950 | 46700 | 46700 | 46750 | 46700 | 280 |
| 433 | 20231116 | 130700 | 3550852100 | 46750 | 46700 | 46750 | 46700 | 215 |
| 434 | 20231116 | 130600 | 3540810950 | 46700 | 46750 | 46750 | 46700 | 556 |
| 435 | 20231116 | 130500 | 3514830450 | 46750 | 46750 | 46750 | 46700 | 119 |
| 436 | 20231116 | 130400 | 3509271800 | 46700 | 46750 | 46750 | 46700 | 33 |
| 437 | 20231116 | 130300 | 3507729950 | 46750 | 46700 | 46750 | 46700 | 116 |
| 438 | 20231116 | 130200 | 3502312200 | 46750 | 46700 | 46750 | 46700 | 65 |
| 439 | 20231116 | 130100 | 3499274750 | 46700 | 46750 | 46750 | 46700 | 132 |
| 440 | 20231116 | 130000 | 3493108800 | 46750 | 46700 | 46800 | 46700 | 243 |
| 441 | 20231116 | 125900 | 3481760200 | 46800 | 46800 | 46800 | 46750 | 134 |
| 442 | 20231116 | 125800 | 3475494150 | 46800 | 46750 | 46800 | 46750 | 337 |
| 443 | 20231116 | 125700 | 3459739200 | 46750 | 46800 | 46800 | 46750 | 175 |
| 444 | 20231116 | 125600 | 3451556850 | 46800 | 46750 | 46800 | 46750 | 161 |
| 445 | 20231116 | 125500 | 3444028200 | 46750 | 46750 | 46800 | 46750 | 63 |
| 446 | 20231116 | 125400 | 3441081550 | 46750 | 46800 | 46800 | 46750 | 147 |
| 447 | 20231116 | 125300 | 3434208700 | 46800 | 46800 | 46800 | 46800 | 41 |
| 448 | 20231116 | 125200 | 3432289900 | 46750 | 46750 | 46750 | 46750 | 67 |
| 449 | 20231116 | 125100 | 3429157650 | 46800 | 46750 | 46800 | 46750 | 111 |
| 450 | 20231116 | 125000 | 3423966900 | 46800 | 46800 | 46800 | 46750 | 46 |
| 451 | 20231116 | 124900 | 3421814350 | 46750 | 46800 | 46800 | 46750 | 182 |
| 452 | 20231116 | 124800 | 3413305700 | 46800 | 46800 | 46800 | 46750 | 34 |
| 453 | 20231116 | 124700 | 3411714700 | 46800 | 46750 | 46800 | 46750 | 119 |
| 454 | 20231116 | 124600 | 3406149250 | 46750 | 46750 | 46800 | 46750 | 39 |
| 455 | 20231116 | 124500 | 3404324500 | 46750 | 46750 | 46750 | 46750 | 87 |
| 456 | 20231116 | 124400 | 3400257250 | 46750 | 46750 | 46800 | 46750 | 117 |
| 457 | 20231116 | 124300 | 3394785350 | 46800 | 46800 | 46800 | 46800 | 10 |
| 458 | 20231116 | 124200 | 3394317350 | 46750 | 46800 | 46850 | 46750 | 459 |
| 459 | 20231116 | 124100 | 3372835600 | 46850 | 46850 | 46850 | 46800 | 62 |
| 460 | 20231116 | 124000 | 3369931300 | 46850 | 46850 | 46850 | 46800 | 89 |
| 461 | 20231116 | 123900 | 3365765700 | 46850 | 46850 | 46850 | 46800 | 42 |
| 462 | 20231116 | 123800 | 3363798200 | 46850 | 46850 | 46850 | 46800 | 218 |
| 463 | 20231116 | 123700 | 3353589550 | 46850 | 46850 | 46850 | 46800 | 307 |
| 464 | 20231116 | 123600 | 3339209700 | 46850 | 46850 | 46850 | 46850 | 25 |
| 465 | 20231116 | 123500 | 3338038450 | 46850 | 46850 | 46850 | 46800 | 436 |
| 466 | 20231116 | 123400 | 3317615300 | 46850 | 46850 | 46850 | 46850 | 1 |
| 467 | 20231116 | 123300 | 3317568450 | 46850 | 46800 | 46850 | 46800 | 99 |
| 468 | 20231116 | 123200 | 3312933800 | 46800 | 46900 | 46900 | 46800 | 244 |
| 469 | 20231116 | 123100 | 3301501300 | 46900 | 46900 | 46900 | 46850 | 548 |
| 470 | 20231116 | 123000 | 3275806250 | 46900 | 46950 | 46950 | 46900 | 192 |
| 471 | 20231116 | 122900 | 3266800500 | 46950 | 46950 | 46950 | 46900 | 40 |
| 472 | 20231116 | 122800 | 3264923250 | 46900 | 46950 | 46950 | 46900 | 810 |
| 473 | 20231116 | 122700 | 3226932600 | 46900 | 46900 | 46900 | 46900 | 5 |
| 474 | 20231116 | 122600 | 3226698100 | 46900 | 46950 | 46950 | 46900 | 122 |
| 475 | 20231116 | 122500 | 3220974800 | 46950 | 46900 | 46950 | 46900 | 28 |
| 476 | 20231116 | 122400 | 3219660400 | 46900 | 46900 | 46950 | 46900 | 178 |
| 477 | 20231116 | 122300 | 3211307850 | 46950 | 46950 | 46950 | 46900 | 115 |
| 478 | 20231116 | 122200 | 3205913100 | 46950 | 46950 | 46950 | 46900 | 154 |
| 479 | 20231116 | 122100 | 3198683250 | 46950 | 47000 | 47000 | 46900 | 687 |
| 480 | 20231116 | 122000 | 3166427750 | 47000 | 46950 | 47000 | 46950 | 4 |
| 481 | 20231116 | 121900 | 3166239900 | 47000 | 47000 | 47000 | 46950 | 114 |
| 482 | 20231116 | 121800 | 3160885450 | 47000 | 47000 | 47000 | 46950 | 487 |
| 483 | 20231116 | 121700 | 3137997700 | 47000 | 47000 | 47050 | 47000 | 137 |
| 484 | 20231116 | 121600 | 3131557950 | 47000 | 47000 | 47050 | 47000 | 122 |
| 485 | 20231116 | 121500 | 3125822150 | 47000 | 47050 | 47050 | 47000 | 56 |
| 486 | 20231116 | 121400 | 3123189000 | 47050 | 47000 | 47050 | 47000 | 73 |
| 487 | 20231116 | 121300 | 3119757950 | 47050 | 47000 | 47050 | 47000 | 59 |
| 488 | 20231116 | 121200 | 3116982450 | 47000 | 47050 | 47050 | 47000 | 131 |
| 489 | 20231116 | 121100 | 3110822200 | 47050 | 47050 | 47050 | 47050 | 17 |
| 490 | 20231116 | 121000 | 3110022350 | 47000 | 47050 | 47050 | 47000 | 113 |
| 491 | 20231116 | 120900 | 3104708900 | 47000 | 47000 | 47000 | 47000 | 82 |
| 492 | 20231116 | 120800 | 3100854900 | 47000 | 47050 | 47050 | 47000 | 91 |
| 493 | 20231116 | 120700 | 3096573400 | 47050 | 47000 | 47050 | 47000 | 98 |
| 494 | 20231116 | 120600 | 3091966100 | 47050 | 47000 | 47050 | 47000 | 120 |
| 495 | 20231116 | 120500 | 3086324700 | 47000 | 47050 | 47050 | 47000 | 79 |
| 496 | 20231116 | 120400 | 3082611650 | 47050 | 47000 | 47050 | 47000 | 146 |
| 497 | 20231116 | 120300 | 3075747350 | 47000 | 47050 | 47050 | 47000 | 658 |
| 498 | 20231116 | 120200 | 3044819800 | 47000 | 47000 | 47050 | 47000 | 86 |
| 499 | 20231116 | 120100 | 3040777700 | 47000 | 47050 | 47050 | 47000 | 248 |
| 500 | 20231116 | 120000 | 3029109800 | 47050 | 47050 | 47050 | 47000 | 71 |
| 501 | 20231116 | 115900 | 3025772400 | 47050 | 47050 | 47050 | 47000 | 92 |
| 502 | 20231116 | 115800 | 3021444250 | 47050 | 47100 | 47100 | 47000 | 393 |
| 503 | 20231116 | 115700 | 3002955550 | 47100 | 47100 | 47100 | 47050 | 68 |
| 504 | 20231116 | 115600 | 2999752900 | 47100 | 47100 | 47150 | 47100 | 180 |
| 505 | 20231116 | 115500 | 2991273950 | 47050 | 47100 | 47150 | 47000 | 222 |
| 506 | 20231116 | 115400 | 2980825500 | 47150 | 47100 | 47150 | 47100 | 291 |
| 507 | 20231116 | 115300 | 2967117900 | 47100 | 47100 | 47100 | 47050 | 201 |
| 508 | 20231116 | 115200 | 2957654300 | 47100 | 47100 | 47100 | 47050 | 84 |
| 509 | 20231116 | 115100 | 2953698500 | 47100 | 47100 | 47100 | 47000 | 225 |
| 510 | 20231116 | 115000 | 2943109750 | 47100 | 47050 | 47100 | 47000 | 372 |
| 511 | 20231116 | 114900 | 2925602350 | 47050 | 47100 | 47100 | 47000 | 83 |
| 512 | 20231116 | 114800 | 2921694400 | 47100 | 47100 | 47100 | 47000 | 238 |
| 513 | 20231116 | 114700 | 2910494300 | 47100 | 47100 | 47100 | 47050 | 38 |
| 514 | 20231116 | 114600 | 2908704550 | 47100 | 47100 | 47150 | 47050 | 253 |
| 515 | 20231116 | 114500 | 2896788350 | 47100 | 47100 | 47150 | 47100 | 74 |
| 516 | 20231116 | 114400 | 2893301800 | 47150 | 47100 | 47150 | 47050 | 337 |
| 517 | 20231116 | 114300 | 2877437250 | 47150 | 47100 | 47150 | 47100 | 60 |
| 518 | 20231116 | 114200 | 2874609650 | 47100 | 47150 | 47150 | 47100 | 193 |
| 519 | 20231116 | 114100 | 2865516600 | 47150 | 47150 | 47150 | 47050 | 185 |
| 520 | 20231116 | 114000 | 2856799950 | 47150 | 47100 | 47150 | 47100 | 65 |
| 521 | 20231116 | 113900 | 2853735850 | 47150 | 47050 | 47150 | 47000 | 175 |
| 522 | 20231116 | 113800 | 2845504550 | 47050 | 47100 | 47100 | 47000 | 192 |
| 523 | 20231116 | 113700 | 2836465800 | 47100 | 47100 | 47100 | 47000 | 292 |
| 524 | 20231116 | 113600 | 2822729500 | 47100 | 47100 | 47100 | 47100 | 58 |
| 525 | 20231116 | 113500 | 2819997700 | 47100 | 47050 | 47100 | 47050 | 326 |
| 526 | 20231116 | 113400 | 2804653500 | 47100 | 47150 | 47150 | 47050 | 271 |
| 527 | 20231116 | 113300 | 2791888900 | 47100 | 47150 | 47150 | 47100 | 159 |
| 528 | 20231116 | 113200 | 2784396550 | 47150 | 47050 | 47150 | 47000 | 656 |
| 529 | 20231116 | 113100 | 2753518600 | 47050 | 47050 | 47050 | 47000 | 85 |
| 530 | 20231116 | 113000 | 2749519500 | 47000 | 47000 | 47000 | 47000 | 299 |
| 531 | 20231116 | 112900 | 2735466500 | 47050 | 47000 | 47050 | 47000 | 233 |
| 532 | 20231116 | 112800 | 2724513200 | 47000 | 47050 | 47050 | 47000 | 191 |
| 533 | 20231116 | 112700 | 2715532000 | 47050 | 47050 | 47050 | 47000 | 307 |
| 534 | 20231116 | 112600 | 2701100550 | 47050 | 47100 | 47100 | 47050 | 90 |
| 535 | 20231116 | 112500 | 2696864400 | 47100 | 47150 | 47150 | 47050 | 131 |
| 536 | 20231116 | 112400 | 2690692850 | 47150 | 47050 | 47150 | 47050 | 498 |
| 537 | 20231116 | 112300 | 2667230750 | 47050 | 47100 | 47100 | 47050 | 231 |
| 538 | 20231116 | 112200 | 2656359000 | 47100 | 47100 | 47100 | 47050 | 108 |
| 539 | 20231116 | 112100 | 2651275300 | 47100 | 47000 | 47100 | 47000 | 2441 |
| 540 | 20231116 | 112000 | 2536456400 | 47000 | 47000 | 47000 | 46950 | 279 |
| 541 | 20231116 | 111900 | 2523355250 | 47000 | 47000 | 47000 | 46950 | 127 |
| 542 | 20231116 | 111800 | 2517389350 | 47000 | 46950 | 47000 | 46950 | 197 |
| 543 | 20231116 | 111700 | 2508136750 | 46950 | 47000 | 47000 | 46950 | 163 |
| 544 | 20231116 | 111600 | 2500478500 | 47000 | 46950 | 47000 | 46950 | 316 |
| 545 | 20231116 | 111500 | 2485635250 | 46950 | 46950 | 46950 | 46900 | 166 |
| 546 | 20231116 | 111400 | 2477841600 | 46950 | 46900 | 46950 | 46850 | 166 |
| 547 | 20231116 | 111300 | 2470057050 | 46950 | 46950 | 46950 | 46900 | 139 |
| 548 | 20231116 | 111200 | 2463534300 | 46950 | 46850 | 46950 | 46850 | 516 |
| 549 | 20231116 | 111100 | 2439344400 | 46850 | 46800 | 46850 | 46800 | 193 |
| 550 | 20231116 | 111000 | 2430308300 | 46850 | 46750 | 46850 | 46750 | 68 |
| 551 | 20231116 | 110900 | 2427122950 | 46850 | 46850 | 46850 | 46700 | 502 |
| 552 | 20231116 | 110800 | 2403620400 | 46850 | 46850 | 46850 | 46850 | 89 |
| 553 | 20231116 | 110700 | 2399450750 | 46850 | 46750 | 46850 | 46750 | 1006 |
| 554 | 20231116 | 110600 | 2352383650 | 46750 | 46600 | 46750 | 46550 | 1191 |
| 555 | 20231116 | 110500 | 2296805900 | 46650 | 46650 | 46650 | 46550 | 492 |
| 556 | 20231116 | 110400 | 2273892100 | 46600 | 46600 | 46600 | 46600 | 105 |
| 557 | 20231116 | 110300 | 2268999100 | 46650 | 46600 | 46650 | 46600 | 52 |
| 558 | 20231116 | 110200 | 2266574800 | 46600 | 46550 | 46600 | 46550 | 963 |
| 559 | 20231116 | 110100 | 2221702650 | 46550 | 46550 | 46550 | 46550 | 994 |
| 560 | 20231116 | 110000 | 2175431950 | 46550 | 46550 | 46550 | 46500 | 397 |
| 561 | 20231116 | 105900 | 2156956700 | 46550 | 46550 | 46550 | 46500 | 1088 |
| 562 | 20231116 | 105800 | 2106355300 | 46550 | 46600 | 46600 | 46550 | 1757 |
| 563 | 20231116 | 105700 | 2024555150 | 46600 | 46600 | 46600 | 46550 | 311 |
| 564 | 20231116 | 105600 | 2010066850 | 46600 | 46600 | 46600 | 46550 | 404 |
| 565 | 20231116 | 105500 | 1991247900 | 46550 | 46600 | 46600 | 46550 | 337 |
| 566 | 20231116 | 105400 | 1975550250 | 46600 | 46650 | 46650 | 46550 | 2642 |
| 567 | 20231116 | 105300 | 1852430800 | 46650 | 46650 | 46700 | 46650 | 556 |
| 568 | 20231116 | 105200 | 1826492150 | 46700 | 46650 | 46700 | 46600 | 335 |
| 569 | 20231116 | 105100 | 1810874650 | 46650 | 46650 | 46650 | 46600 | 246 |
| 570 | 20231116 | 105000 | 1799399350 | 46650 | 46700 | 46700 | 46650 | 554 |
| 571 | 20231116 | 104900 | 1773552550 | 46700 | 46750 | 46750 | 46700 | 1146 |
| 572 | 20231116 | 104800 | 1720029150 | 46750 | 46750 | 46750 | 46700 | 105 |
| 573 | 20231116 | 104700 | 1715123900 | 46750 | 46800 | 46800 | 46750 | 1423 |
| 574 | 20231116 | 104600 | 1648554300 | 46800 | 46700 | 46800 | 46700 | 753 |
| 575 | 20231116 | 104500 | 1613374000 | 46750 | 46850 | 46850 | 46700 | 1485 |
| 576 | 20231116 | 104400 | 1543911600 | 46850 | 46900 | 46900 | 46850 | 159 |
| 577 | 20231116 | 104300 | 1536461200 | 46850 | 46850 | 46900 | 46850 | 267 |
| 578 | 20231116 | 104200 | 1523951500 | 46850 | 46850 | 46850 | 46800 | 1366 |
| 579 | 20231116 | 104100 | 1459981800 | 46850 | 46900 | 46900 | 46850 | 582 |
| 580 | 20231116 | 104000 | 1432710650 | 46900 | 46900 | 46900 | 46900 | 44 |
| 581 | 20231116 | 103900 | 1430647050 | 46850 | 46850 | 46900 | 46850 | 229 |
| 582 | 20231116 | 103800 | 1419917650 | 46850 | 46900 | 46900 | 46850 | 251 |
| 583 | 20231116 | 103700 | 1408152800 | 46850 | 46900 | 46900 | 46850 | 345 |
| 584 | 20231116 | 103600 | 1391987850 | 46900 | 46900 | 46950 | 46900 | 259 |
| 585 | 20231116 | 103500 | 1379840000 | 46900 | 46850 | 47000 | 46850 | 741 |
| 586 | 20231116 | 103400 | 1345095450 | 46900 | 46900 | 46900 | 46850 | 234 |
| 587 | 20231116 | 103300 | 1334128850 | 46900 | 46900 | 46900 | 46850 | 1532 |
| 588 | 20231116 | 103200 | 1262354200 | 46850 | 46900 | 46950 | 46850 | 427 |
| 589 | 20231116 | 103100 | 1242331000 | 46900 | 46850 | 46950 | 46850 | 557 |
| 590 | 20231116 | 103000 | 1216218750 | 46850 | 47050 | 47050 | 46800 | 9165 |
| 591 | 20231116 | 102900 | 785652450 | 47100 | 47100 | 47100 | 47050 | 362 |
| 592 | 20231116 | 102800 | 768619250 | 47100 | 47100 | 47100 | 47050 | 499 |
| 593 | 20231116 | 102700 | 745138200 | 47100 | 47150 | 47150 | 47050 | 1275 |
| 594 | 20231116 | 102600 | 685100850 | 47150 | 47150 | 47150 | 47150 | 1218 |
| 595 | 20231116 | 102500 | 627672150 | 47150 | 47200 | 47200 | 47150 | 109 |
| 596 | 20231116 | 102400 | 622531350 | 47200 | 47150 | 47200 | 47150 | 927 |
| 597 | 20231116 | 102300 | 578799550 | 47200 | 47200 | 47200 | 47200 | 182 |
| 598 | 20231116 | 102200 | 570209150 | 47200 | 47200 | 47200 | 47200 | 181 |
| 599 | 20231116 | 102100 | 561665950 | 47200 | 47200 | 47200 | 47150 | 420 |
| 600 | 20231116 | 102000 | 541845200 | 47200 | 47200 | 47200 | 47200 | 654 |
| 601 | 20231116 | 101900 | 510976400 | 47250 | 47250 | 47250 | 47250 | 433 |
| 602 | 20231116 | 101800 | 490517150 | 47250 | 47300 | 47300 | 47250 | 234 |
| 603 | 20231116 | 101700 | 479455400 | 47300 | 47300 | 47300 | 47250 | 134 |
| 604 | 20231116 | 101600 | 473118250 | 47300 | 47350 | 47400 | 47300 | 761 |
| 605 | 20231116 | 101500 | 437093350 | 47350 | 47350 | 47400 | 47350 | 617 |
| 606 | 20231116 | 101400 | 407878200 | 47350 | 47300 | 47350 | 47300 | 55 |
| 607 | 20231116 | 101300 | 405275050 | 47300 | 47300 | 47350 | 47300 | 1537 |
| 608 | 20231116 | 101200 | 332524900 | 47300 | 47350 | 47350 | 47250 | 360 |
| 609 | 20231116 | 101100 | 315497100 | 47350 | 47350 | 47350 | 47300 | 393 |
| 610 | 20231116 | 101000 | 296892700 | 47350 | 47350 | 47350 | 47300 | 394 |
| 611 | 20231116 | 100900 | 278247800 | 47350 | 47250 | 47350 | 47250 | 332 |
| 612 | 20231116 | 100800 | 262546750 | 47250 | 47250 | 47250 | 47250 | 498 |
| 613 | 20231116 | 100700 | 239016250 | 47250 | 47250 | 47300 | 47250 | 219 |
| 614 | 20231116 | 100600 | 228665050 | 47250 | 47300 | 47300 | 47250 | 31 |
| 615 | 20231116 | 100500 | 227199850 | 47250 | 47250 | 47250 | 47250 | 116 |
| 616 | 20231116 | 100400 | 221718850 | 47200 | 47200 | 47200 | 47150 | 143 |
| 617 | 20231116 | 100300 | 214970900 | 47200 | 47200 | 47200 | 47200 | 190 |
| 618 | 20231116 | 100200 | 206002900 | 47200 | 47250 | 47250 | 47150 | 978 |
| 619 | 20231116 | 100100 | 159866450 | 47300 | 47350 | 47350 | 47300 | 979 |
| 620 | 20231116 | 100000 | 113535700 | 47200 | 47450 | 47450 | 47200 | 2392 |