34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 3 | 20231114 | 193200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20231114 | 193100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20231114 | 193000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20231114 | 192900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20231114 | 192800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20231114 | 192700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20231114 | 192600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20231114 | 192500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20231114 | 192400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20231114 | 192300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20231114 | 192200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20231114 | 192100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20231114 | 192000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20231114 | 191900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20231114 | 191800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20231114 | 191700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20231114 | 191600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20231114 | 191500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20231114 | 191400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20231114 | 191300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20231114 | 191200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20231114 | 191100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20231114 | 191000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20231114 | 190900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20231114 | 190800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20231114 | 190700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20231114 | 190600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20231114 | 190500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20231114 | 190400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20231114 | 190300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 33 | 20231114 | 190200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20231114 | 190100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20231114 | 190000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20231114 | 185900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20231114 | 185800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20231114 | 185700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20231114 | 185600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20231114 | 185500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20231114 | 185400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20231114 | 185300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20231114 | 185200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20231114 | 185100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20231114 | 185000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20231114 | 184900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20231114 | 184800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20231114 | 184700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20231114 | 184600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20231114 | 184500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20231114 | 184400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20231114 | 184300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20231114 | 184200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20231114 | 184100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20231114 | 184000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20231114 | 183900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20231114 | 183800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20231114 | 183700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20231114 | 183600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20231114 | 183500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20231114 | 183400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20231114 | 183300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 63 | 20231114 | 183200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20231114 | 183100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20231114 | 183000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20231114 | 182900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20231114 | 182800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20231114 | 182700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20231114 | 182600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20231114 | 182500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20231114 | 182400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20231114 | 182300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20231114 | 182200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20231114 | 182100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20231114 | 182000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20231114 | 181900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20231114 | 181800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20231114 | 181700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20231114 | 181600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20231114 | 181500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20231114 | 181400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20231114 | 181300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20231114 | 181200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20231114 | 181100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20231114 | 181000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20231114 | 180900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20231114 | 180800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20231114 | 180700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20231114 | 180600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20231114 | 180500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20231114 | 180400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20231114 | 180300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 93 | 20231114 | 180200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20231114 | 180100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20231114 | 180000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20231114 | 175900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20231114 | 175800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20231114 | 175700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20231114 | 175600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20231114 | 175500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20231114 | 175400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20231114 | 175300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20231114 | 175200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20231114 | 175100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20231114 | 175000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20231114 | 174900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20231114 | 174800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20231114 | 174700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20231114 | 174600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20231114 | 174500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20231114 | 174400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20231114 | 174300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20231114 | 174200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20231114 | 174100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20231114 | 174000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20231114 | 173900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20231114 | 173800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20231114 | 173700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20231114 | 173600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20231114 | 173500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20231114 | 173400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20231114 | 173300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 123 | 20231114 | 173200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20231114 | 173100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20231114 | 173000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20231114 | 172900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20231114 | 172800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20231114 | 172700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20231114 | 172600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20231114 | 172500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20231114 | 172400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20231114 | 172300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20231114 | 172200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20231114 | 172100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20231114 | 172000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20231114 | 171900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20231114 | 171800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20231114 | 171700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20231114 | 171600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20231114 | 171500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20231114 | 171400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20231114 | 171300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20231114 | 171200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20231114 | 171100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20231114 | 171000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20231114 | 170900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20231114 | 170800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20231114 | 170700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20231114 | 170600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20231114 | 170500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20231114 | 170400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20231114 | 170300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 153 | 20231114 | 170200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20231114 | 170100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20231114 | 170000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20231114 | 165900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20231114 | 165800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20231114 | 165700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20231114 | 165600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20231114 | 165500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20231114 | 165400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20231114 | 165300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20231114 | 165200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20231114 | 165100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20231114 | 165000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20231114 | 164900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20231114 | 164800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20231114 | 164700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20231114 | 164600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20231114 | 164500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20231114 | 164400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20231114 | 164300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20231114 | 164200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20231114 | 164100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20231114 | 164000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20231114 | 163900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20231114 | 163800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20231114 | 163700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20231114 | 163600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20231114 | 163500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20231114 | 163400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20231114 | 163300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 183 | 20231114 | 163200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20231114 | 163100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20231114 | 163000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20231114 | 162900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20231114 | 162800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20231114 | 162700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20231114 | 162600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20231114 | 162500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20231114 | 162400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20231114 | 162300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20231114 | 162200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20231114 | 162100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20231114 | 162000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20231114 | 161900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20231114 | 161800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20231114 | 161700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20231114 | 161600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20231114 | 161500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20231114 | 161400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20231114 | 161300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20231114 | 161200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20231114 | 161100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20231114 | 161000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20231114 | 160900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20231114 | 160800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20231114 | 160700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20231114 | 160600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20231114 | 160500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20231114 | 160400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20231114 | 160300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 213 | 20231114 | 160200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20231114 | 160100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20231114 | 160000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20231114 | 155900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20231114 | 155800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20231114 | 155700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20231114 | 155600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20231114 | 155500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20231114 | 155400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20231114 | 155300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20231114 | 155200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20231114 | 155100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20231114 | 155000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20231114 | 154900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20231114 | 154800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20231114 | 154700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20231114 | 154600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20231114 | 154500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 231 | 20231114 | 154400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 232 | 20231114 | 154300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 233 | 20231114 | 154200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 234 | 20231114 | 154100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 235 | 20231114 | 154000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 236 | 20231114 | 153900 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 237 | 20231114 | 153800 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20231114 | 153700 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20231114 | 153600 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20231114 | 153500 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 241 | 20231114 | 153400 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20231114 | 153300 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 243 | 20231114 | 153200 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20231114 | 153100 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20231114 | 153000 | 5983223500 | 49700 | 49700 | 49700 | 49700 | 2851 |
| 246 | 20231114 | 152900 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20231114 | 152800 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20231114 | 152700 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20231114 | 152600 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20231114 | 152500 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 251 | 20231114 | 152400 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 252 | 20231114 | 152300 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 253 | 20231114 | 152200 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 254 | 20231114 | 152100 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 255 | 20231114 | 152000 | 5841528800 | 49550 | 49550 | 49550 | 49550 | 0 |
| 256 | 20231114 | 151900 | 5841528800 | 49550 | 49550 | 49600 | 49550 | 363 |
| 257 | 20231114 | 151800 | 5823537150 | 49550 | 49550 | 49550 | 49500 | 67 |
| 258 | 20231114 | 151700 | 5820218000 | 49500 | 49550 | 49600 | 49500 | 383 |
| 259 | 20231114 | 151600 | 5801240500 | 49550 | 49550 | 49600 | 49550 | 612 |
| 260 | 20231114 | 151500 | 5770903300 | 49600 | 49550 | 49600 | 49550 | 442 |
| 261 | 20231114 | 151400 | 5748986900 | 49550 | 49600 | 49600 | 49550 | 236 |
| 262 | 20231114 | 151300 | 5737292600 | 49550 | 49550 | 49600 | 49500 | 263 |
| 263 | 20231114 | 151200 | 5724261700 | 49500 | 49550 | 49550 | 49500 | 409 |
| 264 | 20231114 | 151100 | 5703998000 | 49550 | 49600 | 49600 | 49550 | 541 |
| 265 | 20231114 | 151000 | 5677177900 | 49550 | 49500 | 49550 | 49500 | 360 |
| 266 | 20231114 | 150900 | 5659342800 | 49550 | 49550 | 49550 | 49500 | 229 |
| 267 | 20231114 | 150800 | 5647997250 | 49550 | 49550 | 49550 | 49550 | 186 |
| 268 | 20231114 | 150700 | 5638780950 | 49550 | 49550 | 49600 | 49550 | 53 |
| 269 | 20231114 | 150600 | 5636154700 | 49550 | 49600 | 49600 | 49500 | 220 |
| 270 | 20231114 | 150500 | 5625252950 | 49550 | 49500 | 49550 | 49500 | 347 |
| 271 | 20231114 | 150400 | 5608066950 | 49500 | 49450 | 49500 | 49450 | 362 |
| 272 | 20231114 | 150300 | 5590155000 | 49450 | 49500 | 49500 | 49450 | 305 |
| 273 | 20231114 | 150200 | 5575067650 | 49500 | 49500 | 49500 | 49450 | 187 |
| 274 | 20231114 | 150100 | 5565814000 | 49500 | 49400 | 49500 | 49400 | 435 |
| 275 | 20231114 | 150000 | 5544310600 | 49400 | 49350 | 49400 | 49350 | 214 |
| 276 | 20231114 | 145900 | 5533743200 | 49350 | 49250 | 49400 | 49250 | 1162 |
| 277 | 20231114 | 145800 | 5476416750 | 49200 | 49250 | 49300 | 49150 | 257 |
| 278 | 20231114 | 145700 | 5463776500 | 49300 | 49200 | 49300 | 49200 | 197 |
| 279 | 20231114 | 145600 | 5454072700 | 49200 | 49100 | 49200 | 49100 | 611 |
| 280 | 20231114 | 145500 | 5424040800 | 49150 | 49100 | 49150 | 49100 | 31 |
| 281 | 20231114 | 145400 | 5422518600 | 49100 | 49100 | 49100 | 49100 | 94 |
| 282 | 20231114 | 145300 | 5417903200 | 49100 | 49100 | 49100 | 49100 | 67 |
| 283 | 20231114 | 145200 | 5414613500 | 49100 | 49100 | 49150 | 49100 | 285 |
| 284 | 20231114 | 145100 | 5400619400 | 49150 | 49150 | 49150 | 49100 | 14 |
| 285 | 20231114 | 145000 | 5399931350 | 49150 | 49100 | 49150 | 49100 | 33 |
| 286 | 20231114 | 144900 | 5398310050 | 49100 | 49050 | 49100 | 49050 | 91 |
| 287 | 20231114 | 144800 | 5393843600 | 49050 | 49050 | 49050 | 49000 | 56 |
| 288 | 20231114 | 144700 | 5391097350 | 49050 | 49000 | 49050 | 49000 | 14 |
| 289 | 20231114 | 144600 | 5390411150 | 49000 | 49050 | 49050 | 49000 | 65 |
| 290 | 20231114 | 144500 | 5387223000 | 49050 | 49050 | 49050 | 49000 | 623 |
| 291 | 20231114 | 144400 | 5356692650 | 49050 | 49100 | 49100 | 49050 | 359 |
| 292 | 20231114 | 144300 | 5339074650 | 49100 | 49150 | 49150 | 49100 | 97 |
| 293 | 20231114 | 144200 | 5334307150 | 49150 | 49150 | 49150 | 49150 | 16 |
| 294 | 20231114 | 144100 | 5333520750 | 49150 | 49150 | 49200 | 49150 | 38 |
| 295 | 20231114 | 144000 | 5331652950 | 49150 | 49150 | 49150 | 49150 | 12 |
| 296 | 20231114 | 143900 | 5331063150 | 49150 | 49150 | 49150 | 49100 | 104 |
| 297 | 20231114 | 143800 | 5325951600 | 49150 | 49200 | 49200 | 49150 | 358 |
| 298 | 20231114 | 143700 | 5308355800 | 49150 | 49250 | 49250 | 49150 | 195 |
| 299 | 20231114 | 143600 | 5298762400 | 49250 | 49150 | 49250 | 49150 | 31 |
| 300 | 20231114 | 143500 | 5297236750 | 49200 | 49150 | 49200 | 49150 | 29 |
| 301 | 20231114 | 143400 | 5295810800 | 49200 | 49150 | 49200 | 49150 | 87 |
| 302 | 20231114 | 143300 | 5291531800 | 49150 | 49150 | 49150 | 49150 | 213 |
| 303 | 20231114 | 143200 | 5281062850 | 49100 | 49100 | 49100 | 49050 | 40 |
| 304 | 20231114 | 143100 | 5279099850 | 49100 | 49100 | 49100 | 49100 | 301 |
| 305 | 20231114 | 143000 | 5264320750 | 49100 | 49050 | 49100 | 49000 | 100 |
| 306 | 20231114 | 142900 | 5259415800 | 49100 | 49150 | 49150 | 49100 | 138 |
| 307 | 20231114 | 142800 | 5252639750 | 49100 | 49100 | 49150 | 49100 | 26 |
| 308 | 20231114 | 142700 | 5251362900 | 49150 | 49200 | 49200 | 49150 | 118 |
| 309 | 20231114 | 142600 | 5245563050 | 49200 | 49200 | 49200 | 49200 | 23 |
| 310 | 20231114 | 142500 | 5244431450 | 49200 | 49200 | 49200 | 49200 | 5 |
| 311 | 20231114 | 142400 | 5244185450 | 49200 | 49350 | 49350 | 49200 | 228 |
| 312 | 20231114 | 142300 | 5232957900 | 49350 | 49400 | 49400 | 49300 | 766 |
| 313 | 20231114 | 142200 | 5195154950 | 49350 | 49250 | 49350 | 49250 | 632 |
| 314 | 20231114 | 142100 | 5163986850 | 49200 | 49200 | 49250 | 49200 | 229 |
| 315 | 20231114 | 142000 | 5152714900 | 49200 | 49150 | 49200 | 49150 | 56 |
| 316 | 20231114 | 141900 | 5149961000 | 49200 | 49200 | 49200 | 49200 | 132 |
| 317 | 20231114 | 141800 | 5143466600 | 49200 | 49200 | 49200 | 49200 | 76 |
| 318 | 20231114 | 141700 | 5139727400 | 49150 | 49050 | 49150 | 49050 | 171 |
| 319 | 20231114 | 141600 | 5131331450 | 49050 | 49000 | 49050 | 49000 | 31 |
| 320 | 20231114 | 141500 | 5129812350 | 49000 | 49000 | 49000 | 49000 | 24 |
| 321 | 20231114 | 141400 | 5128636350 | 49000 | 49050 | 49050 | 48950 | 433 |
| 322 | 20231114 | 141300 | 5107420200 | 49050 | 49250 | 49250 | 49050 | 1923 |
| 323 | 20231114 | 141200 | 5012827000 | 49250 | 49250 | 49300 | 49250 | 430 |
| 324 | 20231114 | 141100 | 4991638800 | 49250 | 49250 | 49300 | 49250 | 202 |
| 325 | 20231114 | 141000 | 4981686150 | 49200 | 49200 | 49250 | 49150 | 109 |
| 326 | 20231114 | 140900 | 4976323050 | 49200 | 49250 | 49250 | 49150 | 85 |
| 327 | 20231114 | 140800 | 4972143950 | 49250 | 49150 | 49250 | 49150 | 745 |
| 328 | 20231114 | 140700 | 4935478250 | 49150 | 49000 | 49150 | 49000 | 515 |
| 329 | 20231114 | 140600 | 4910225150 | 49050 | 49100 | 49100 | 49050 | 254 |
| 330 | 20231114 | 140500 | 4897765250 | 49050 | 48950 | 49100 | 48950 | 703 |
| 331 | 20231114 | 140400 | 4863311250 | 48900 | 48800 | 48900 | 48750 | 250 |
| 332 | 20231114 | 140300 | 4851097850 | 48800 | 48800 | 48850 | 48750 | 194 |
| 333 | 20231114 | 140200 | 4841631450 | 48800 | 48750 | 48850 | 48750 | 83 |
| 334 | 20231114 | 140100 | 4837582450 | 48800 | 48650 | 48800 | 48650 | 158 |
| 335 | 20231114 | 140000 | 4829880250 | 48750 | 48750 | 48750 | 48550 | 427 |
| 336 | 20231114 | 135900 | 4809091650 | 48750 | 48650 | 48750 | 48650 | 121 |
| 337 | 20231114 | 135800 | 4803204900 | 48650 | 48500 | 48650 | 48500 | 336 |
| 338 | 20231114 | 135700 | 4786884200 | 48500 | 48500 | 48500 | 48500 | 77 |
| 339 | 20231114 | 135600 | 4783149700 | 48500 | 48600 | 48600 | 48500 | 377 |
| 340 | 20231114 | 135500 | 4764863600 | 48550 | 48600 | 48600 | 48500 | 153 |
| 341 | 20231114 | 135400 | 4757442100 | 48550 | 48550 | 48550 | 48550 | 2 |
| 342 | 20231114 | 135300 | 4757345000 | 48600 | 48600 | 48600 | 48500 | 206 |
| 343 | 20231114 | 135200 | 4747335750 | 48650 | 48500 | 48650 | 48500 | 535 |
| 344 | 20231114 | 135100 | 4721382900 | 48500 | 48600 | 48600 | 48500 | 408 |
| 345 | 20231114 | 135000 | 4701579850 | 48600 | 48650 | 48700 | 48600 | 442 |
| 346 | 20231114 | 134900 | 4680084500 | 48650 | 48650 | 48650 | 48650 | 42 |
| 347 | 20231114 | 134800 | 4678041200 | 48650 | 48650 | 48650 | 48600 | 320 |
| 348 | 20231114 | 134700 | 4662483850 | 48650 | 48650 | 48650 | 48550 | 383 |
| 349 | 20231114 | 134600 | 4643870150 | 48600 | 49050 | 49050 | 48450 | 4834 |
| 350 | 20231114 | 134500 | 4408465350 | 49100 | 49150 | 49150 | 49050 | 1022 |
| 351 | 20231114 | 134400 | 4358283200 | 49150 | 49250 | 49250 | 49100 | 1341 |
| 352 | 20231114 | 134300 | 4292422200 | 49150 | 49000 | 49200 | 49000 | 1241 |
| 353 | 20231114 | 134200 | 4231505300 | 49000 | 48900 | 49000 | 48800 | 1189 |
| 354 | 20231114 | 134100 | 4173410800 | 48900 | 48850 | 48950 | 48850 | 54 |
| 355 | 20231114 | 134000 | 4170771350 | 48850 | 49000 | 49000 | 48850 | 53 |
| 356 | 20231114 | 133900 | 4168178300 | 49000 | 48950 | 49000 | 48950 | 159 |
| 357 | 20231114 | 133800 | 4160395200 | 48950 | 48800 | 48950 | 48800 | 65 |
| 358 | 20231114 | 133700 | 4157217150 | 48850 | 48850 | 48900 | 48850 | 47 |
| 359 | 20231114 | 133600 | 4154921150 | 48850 | 48800 | 48850 | 48800 | 131 |
| 360 | 20231114 | 133500 | 4148522000 | 48750 | 48650 | 48750 | 48650 | 240 |
| 361 | 20231114 | 133400 | 4136839700 | 48500 | 48600 | 48600 | 48500 | 451 |
| 362 | 20231114 | 133300 | 4114954100 | 48550 | 48550 | 48550 | 48550 | 19 |
| 363 | 20231114 | 133200 | 4114031650 | 48650 | 48600 | 48650 | 48600 | 25 |
| 364 | 20231114 | 133100 | 4112816400 | 48600 | 48600 | 48600 | 48600 | 14 |
| 365 | 20231114 | 133000 | 4112136000 | 48550 | 48600 | 48600 | 48550 | 57 |
| 366 | 20231114 | 132900 | 4109368450 | 48600 | 48600 | 48600 | 48600 | 11 |
| 367 | 20231114 | 132800 | 4108833850 | 48600 | 48650 | 48650 | 48550 | 81 |
| 368 | 20231114 | 132700 | 4104897350 | 48600 | 48500 | 48600 | 48500 | 102 |
| 369 | 20231114 | 132600 | 4099941100 | 48500 | 48550 | 48600 | 48500 | 528 |
| 370 | 20231114 | 132500 | 4074332950 | 48550 | 48550 | 48550 | 48550 | 103 |
| 371 | 20231114 | 132400 | 4069332300 | 48600 | 48550 | 48600 | 48550 | 82 |
| 372 | 20231114 | 132300 | 4065350550 | 48550 | 48600 | 48600 | 48550 | 203 |
| 373 | 20231114 | 132200 | 4055492350 | 48600 | 48600 | 48600 | 48600 | 16 |
| 374 | 20231114 | 132100 | 4054714750 | 48650 | 48650 | 48650 | 48650 | 0 |
| 375 | 20231114 | 132000 | 4054714750 | 48650 | 48600 | 48650 | 48600 | 4 |
| 376 | 20231114 | 131900 | 4054520300 | 48550 | 48550 | 48550 | 48550 | 30 |
| 377 | 20231114 | 131800 | 4053063800 | 48550 | 48550 | 48550 | 48550 | 4 |
| 378 | 20231114 | 131700 | 4052869600 | 48550 | 48550 | 48550 | 48550 | 113 |
| 379 | 20231114 | 131600 | 4047383450 | 48600 | 48550 | 48600 | 48550 | 86 |
| 380 | 20231114 | 131500 | 4043208050 | 48550 | 48550 | 48550 | 48550 | 70 |
| 381 | 20231114 | 131400 | 4039809550 | 48550 | 48550 | 48550 | 48550 | 31 |
| 382 | 20231114 | 131300 | 4038304500 | 48550 | 48550 | 48600 | 48550 | 172 |
| 383 | 20231114 | 131200 | 4029953750 | 48600 | 48600 | 48600 | 48550 | 26 |
| 384 | 20231114 | 131100 | 4028690650 | 48600 | 48550 | 48600 | 48550 | 16 |
| 385 | 20231114 | 131000 | 4027913100 | 48600 | 48600 | 48600 | 48600 | 4 |
| 386 | 20231114 | 130900 | 4027718700 | 48600 | 48600 | 48600 | 48600 | 21 |
| 387 | 20231114 | 130800 | 4026698100 | 48550 | 48650 | 48650 | 48550 | 153 |
| 388 | 20231114 | 130700 | 4019265050 | 48600 | 48700 | 48700 | 48600 | 134 |
| 389 | 20231114 | 130600 | 4012751550 | 48700 | 48650 | 48700 | 48650 | 22 |
| 390 | 20231114 | 130500 | 4011680650 | 48650 | 48700 | 48700 | 48650 | 90 |
| 391 | 20231114 | 130400 | 4007300650 | 48750 | 48700 | 48750 | 48700 | 18 |
| 392 | 20231114 | 130300 | 4006424000 | 48700 | 48700 | 48700 | 48700 | 39 |
| 393 | 20231114 | 130200 | 4004524700 | 48650 | 48600 | 48650 | 48600 | 34 |
| 394 | 20231114 | 130100 | 4002871850 | 48600 | 48650 | 48650 | 48600 | 18 |
| 395 | 20231114 | 130000 | 4001996600 | 48650 | 48600 | 48650 | 48600 | 12 |
| 396 | 20231114 | 125900 | 4001412900 | 48700 | 48650 | 48700 | 48650 | 3 |
| 397 | 20231114 | 125800 | 4001266850 | 48650 | 48600 | 48650 | 48600 | 32 |
| 398 | 20231114 | 125700 | 3999711550 | 48600 | 48600 | 48600 | 48600 | 71 |
| 399 | 20231114 | 125600 | 3996260950 | 48700 | 48700 | 48700 | 48700 | 1 |
| 400 | 20231114 | 125500 | 3996212250 | 48650 | 48750 | 48750 | 48650 | 192 |
| 401 | 20231114 | 125400 | 3986863550 | 48700 | 48800 | 48800 | 48700 | 208 |
| 402 | 20231114 | 125300 | 3976722900 | 48800 | 48800 | 48800 | 48800 | 0 |
| 403 | 20231114 | 125200 | 3976722900 | 48800 | 48750 | 48800 | 48700 | 120 |
| 404 | 20231114 | 125100 | 3970868800 | 48750 | 48700 | 48750 | 48700 | 48 |
| 405 | 20231114 | 125000 | 3968530200 | 48750 | 48900 | 48900 | 48750 | 117 |
| 406 | 20231114 | 124900 | 3962823800 | 48800 | 48800 | 48800 | 48800 | 114 |
| 407 | 20231114 | 124800 | 3957260600 | 48800 | 48750 | 48800 | 48700 | 179 |
| 408 | 20231114 | 124700 | 3948534450 | 48700 | 48700 | 48700 | 48650 | 46 |
| 409 | 20231114 | 124600 | 3946295700 | 48700 | 48600 | 48700 | 48600 | 345 |
| 410 | 20231114 | 124500 | 3929527150 | 48600 | 48600 | 48600 | 48600 | 17 |
| 411 | 20231114 | 124400 | 3928700950 | 48600 | 48550 | 48600 | 48550 | 32 |
| 412 | 20231114 | 124300 | 3927147200 | 48600 | 48600 | 48600 | 48600 | 32 |
| 413 | 20231114 | 124200 | 3925592000 | 48600 | 48600 | 48600 | 48600 | 10 |
| 414 | 20231114 | 124100 | 3925106000 | 48600 | 48600 | 48600 | 48600 | 2 |
| 415 | 20231114 | 124000 | 3925008800 | 48550 | 48550 | 48550 | 48550 | 26 |
| 416 | 20231114 | 123900 | 3923746500 | 48600 | 48600 | 48600 | 48600 | 102 |
| 417 | 20231114 | 123800 | 3918789300 | 48600 | 48650 | 48650 | 48600 | 65 |
| 418 | 20231114 | 123700 | 3915630250 | 48600 | 48650 | 48650 | 48600 | 14 |
| 419 | 20231114 | 123600 | 3914949200 | 48650 | 48700 | 48700 | 48650 | 22 |
| 420 | 20231114 | 123500 | 3913878650 | 48750 | 48750 | 48750 | 48750 | 2 |
| 421 | 20231114 | 123400 | 3913781150 | 48750 | 48700 | 48750 | 48700 | 110 |
| 422 | 20231114 | 123300 | 3908421050 | 48600 | 48700 | 48700 | 48600 | 51 |
| 423 | 20231114 | 123200 | 3905940500 | 48700 | 48600 | 48700 | 48600 | 359 |
| 424 | 20231114 | 123100 | 3888468050 | 48600 | 48550 | 48600 | 48550 | 166 |
| 425 | 20231114 | 123000 | 3880404850 | 48600 | 48600 | 48600 | 48550 | 18 |
| 426 | 20231114 | 122900 | 3879530550 | 48550 | 48600 | 48600 | 48550 | 193 |
| 427 | 20231114 | 122800 | 3870153500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 428 | 20231114 | 122700 | 3870153500 | 48650 | 48650 | 48650 | 48650 | 1 |
| 429 | 20231114 | 122600 | 3870104850 | 48600 | 48600 | 48600 | 48600 | 28 |
| 430 | 20231114 | 122500 | 3868744050 | 48600 | 48650 | 48650 | 48600 | 65 |
| 431 | 20231114 | 122400 | 3865584150 | 48600 | 48650 | 48650 | 48600 | 7 |
| 432 | 20231114 | 122300 | 3865243900 | 48650 | 48600 | 48650 | 48600 | 46 |
| 433 | 20231114 | 122200 | 3863008000 | 48600 | 48600 | 48650 | 48550 | 188 |
| 434 | 20231114 | 122100 | 3853866550 | 48650 | 48600 | 48650 | 48600 | 106 |
| 435 | 20231114 | 122000 | 3848714550 | 48600 | 48650 | 48650 | 48600 | 23 |
| 436 | 20231114 | 121900 | 3847596550 | 48650 | 48600 | 48650 | 48600 | 27 |
| 437 | 20231114 | 121800 | 3846284300 | 48650 | 48650 | 48650 | 48650 | 1 |
| 438 | 20231114 | 121700 | 3846235650 | 48650 | 48650 | 48650 | 48650 | 7 |
| 439 | 20231114 | 121600 | 3845895100 | 48650 | 48600 | 48650 | 48600 | 18 |
| 440 | 20231114 | 121500 | 3845020200 | 48600 | 48600 | 48600 | 48600 | 31 |
| 441 | 20231114 | 121400 | 3843513600 | 48650 | 48650 | 48650 | 48650 | 184 |
| 442 | 20231114 | 121300 | 3834562000 | 48700 | 48700 | 48700 | 48700 | 2 |
| 443 | 20231114 | 121200 | 3834464600 | 48700 | 48750 | 48750 | 48700 | 128 |
| 444 | 20231114 | 121100 | 3828230950 | 48750 | 48750 | 48750 | 48750 | 4 |
| 445 | 20231114 | 121000 | 3828035950 | 48700 | 48750 | 48750 | 48700 | 515 |
| 446 | 20231114 | 120900 | 3802929850 | 48800 | 48800 | 48800 | 48800 | 3 |
| 447 | 20231114 | 120800 | 3802783450 | 48750 | 48800 | 48800 | 48750 | 57 |
| 448 | 20231114 | 120700 | 3800003400 | 48800 | 48800 | 48800 | 48800 | 6 |
| 449 | 20231114 | 120600 | 3799710600 | 48800 | 48800 | 48800 | 48800 | 17 |
| 450 | 20231114 | 120500 | 3798881000 | 48800 | 48800 | 48800 | 48750 | 95 |
| 451 | 20231114 | 120400 | 3794248550 | 48800 | 48850 | 48850 | 48800 | 62 |
| 452 | 20231114 | 120300 | 3791221750 | 48800 | 48800 | 48800 | 48800 | 17 |
| 453 | 20231114 | 120200 | 3790392150 | 48800 | 48800 | 48800 | 48800 | 109 |
| 454 | 20231114 | 120100 | 3785072950 | 48800 | 48800 | 48800 | 48750 | 130 |
| 455 | 20231114 | 120000 | 3778730400 | 48800 | 48800 | 48800 | 48800 | 112 |
| 456 | 20231114 | 115900 | 3773264800 | 48750 | 48800 | 48800 | 48750 | 112 |
| 457 | 20231114 | 115800 | 3767804700 | 48750 | 48750 | 48750 | 48750 | 60 |
| 458 | 20231114 | 115700 | 3764879700 | 48750 | 48750 | 48750 | 48750 | 27 |
| 459 | 20231114 | 115600 | 3763563450 | 48750 | 48750 | 48750 | 48750 | 301 |
| 460 | 20231114 | 115500 | 3748889700 | 48800 | 48750 | 48800 | 48750 | 2 |
| 461 | 20231114 | 115400 | 3748792150 | 48800 | 48800 | 48800 | 48750 | 310 |
| 462 | 20231114 | 115300 | 3733666900 | 48800 | 48800 | 48800 | 48800 | 290 |
| 463 | 20231114 | 115200 | 3719514900 | 48850 | 48850 | 48850 | 48850 | 46 |
| 464 | 20231114 | 115100 | 3717267800 | 48850 | 48800 | 48850 | 48800 | 13 |
| 465 | 20231114 | 115000 | 3716633250 | 48850 | 48900 | 48900 | 48850 | 39 |
| 466 | 20231114 | 114900 | 3714727850 | 48850 | 48850 | 48850 | 48850 | 80 |
| 467 | 20231114 | 114800 | 3710819850 | 48850 | 48850 | 48850 | 48800 | 48 |
| 468 | 20231114 | 114700 | 3708475550 | 48850 | 48850 | 48850 | 48800 | 54 |
| 469 | 20231114 | 114600 | 3705837800 | 48850 | 48850 | 48850 | 48850 | 277 |
| 470 | 20231114 | 114500 | 3692306350 | 48850 | 48950 | 48950 | 48850 | 2400 |
| 471 | 20231114 | 114400 | 3575015400 | 48950 | 48950 | 48950 | 48950 | 50 |
| 472 | 20231114 | 114300 | 3572567900 | 48950 | 49000 | 49000 | 48950 | 35 |
| 473 | 20231114 | 114200 | 3570854300 | 49000 | 49000 | 49000 | 49000 | 24 |
| 474 | 20231114 | 114100 | 3569678300 | 49000 | 49000 | 49000 | 49000 | 7 |
| 475 | 20231114 | 114000 | 3569335300 | 48950 | 48950 | 48950 | 48950 | 28 |
| 476 | 20231114 | 113900 | 3567964700 | 48950 | 48900 | 48950 | 48850 | 608 |
| 477 | 20231114 | 113800 | 3538222850 | 48950 | 49000 | 49000 | 48950 | 197 |
| 478 | 20231114 | 113700 | 3528578550 | 49000 | 48950 | 49000 | 48950 | 112 |
| 479 | 20231114 | 113600 | 3523092050 | 49000 | 48950 | 49000 | 48950 | 157 |
| 480 | 20231114 | 113500 | 3515406150 | 48950 | 49000 | 49000 | 48950 | 14 |
| 481 | 20231114 | 113400 | 3514720300 | 48950 | 48950 | 49000 | 48950 | 219 |
| 482 | 20231114 | 113300 | 3504000200 | 49000 | 49000 | 49000 | 49000 | 184 |
| 483 | 20231114 | 113200 | 3494984200 | 48950 | 48950 | 49000 | 48950 | 40 |
| 484 | 20231114 | 113100 | 3493025700 | 49000 | 49000 | 49000 | 49000 | 2 |
| 485 | 20231114 | 113000 | 3492927700 | 49000 | 49000 | 49000 | 49000 | 0 |
| 486 | 20231114 | 112900 | 3492927700 | 49000 | 49100 | 49100 | 48950 | 129 |
| 487 | 20231114 | 112800 | 3486607850 | 49100 | 49100 | 49100 | 49100 | 0 |
| 488 | 20231114 | 112700 | 3486607850 | 49100 | 49000 | 49100 | 49000 | 312 |
| 489 | 20231114 | 112600 | 3471301800 | 49000 | 49000 | 49000 | 49000 | 1 |
| 490 | 20231114 | 112500 | 3471252800 | 49000 | 49050 | 49050 | 49000 | 121 |
| 491 | 20231114 | 112400 | 3465323250 | 49050 | 49050 | 49050 | 49050 | 14 |
| 492 | 20231114 | 112300 | 3464636550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 493 | 20231114 | 112200 | 3464636550 | 49000 | 49050 | 49050 | 49000 | 39 |
| 494 | 20231114 | 112100 | 3462725450 | 49100 | 49150 | 49200 | 49050 | 433 |
| 495 | 20231114 | 112000 | 3441461100 | 49150 | 49150 | 49150 | 49150 | 43 |
| 496 | 20231114 | 111900 | 3439347650 | 49100 | 49150 | 49150 | 49100 | 339 |
| 497 | 20231114 | 111800 | 3422687300 | 49150 | 49150 | 49200 | 49150 | 173 |
| 498 | 20231114 | 111700 | 3414183700 | 49100 | 49150 | 49150 | 49100 | 53 |
| 499 | 20231114 | 111600 | 3411578800 | 49150 | 49200 | 49200 | 49150 | 89 |
| 500 | 20231114 | 111500 | 3407201200 | 49150 | 49150 | 49150 | 49150 | 48 |
| 501 | 20231114 | 111400 | 3404842000 | 49150 | 49150 | 49150 | 49150 | 1 |
| 502 | 20231114 | 111300 | 3404792850 | 49150 | 49100 | 49150 | 49100 | 118 |
| 503 | 20231114 | 111200 | 3398999000 | 49100 | 49000 | 49100 | 48900 | 629 |
| 504 | 20231114 | 111100 | 3368187350 | 48950 | 49150 | 49150 | 48950 | 987 |
| 505 | 20231114 | 111000 | 3319793700 | 49150 | 49200 | 49200 | 49150 | 102 |
| 506 | 20231114 | 110900 | 3314780300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 507 | 20231114 | 110800 | 3314780300 | 49200 | 49100 | 49200 | 49100 | 70 |
| 508 | 20231114 | 110700 | 3311340100 | 49150 | 49200 | 49200 | 49150 | 81 |
| 509 | 20231114 | 110600 | 3307358900 | 49150 | 49300 | 49300 | 49150 | 651 |
| 510 | 20231114 | 110500 | 3275321300 | 49300 | 49300 | 49350 | 49300 | 441 |
| 511 | 20231114 | 110400 | 3253578000 | 49300 | 49300 | 49300 | 49300 | 60 |
| 512 | 20231114 | 110300 | 3250620000 | 49300 | 49350 | 49350 | 49300 | 22 |
| 513 | 20231114 | 110200 | 3249534550 | 49400 | 49350 | 49400 | 49350 | 392 |
| 514 | 20231114 | 110100 | 3230180800 | 49350 | 49350 | 49350 | 49350 | 33 |
| 515 | 20231114 | 110000 | 3228552250 | 49350 | 49300 | 49400 | 49300 | 341 |
| 516 | 20231114 | 105900 | 3211714150 | 49300 | 49550 | 49550 | 49300 | 194 |
| 517 | 20231114 | 105800 | 3202123000 | 49550 | 49650 | 49700 | 49500 | 932 |
| 518 | 20231114 | 105700 | 3155902050 | 49650 | 49450 | 49650 | 49450 | 2055 |
| 519 | 20231114 | 105600 | 3054063450 | 49450 | 49400 | 49450 | 49300 | 435 |
| 520 | 20231114 | 105500 | 3032581650 | 49450 | 49400 | 49450 | 49350 | 316 |
| 521 | 20231114 | 105400 | 3016974050 | 49400 | 49350 | 49400 | 49300 | 268 |
| 522 | 20231114 | 105300 | 3003750200 | 49350 | 49350 | 49350 | 49350 | 290 |
| 523 | 20231114 | 105200 | 2989438700 | 49350 | 49300 | 49400 | 49250 | 422 |
| 524 | 20231114 | 105100 | 2968628100 | 49350 | 49450 | 49450 | 49300 | 964 |
| 525 | 20231114 | 105000 | 2921036100 | 49400 | 49200 | 49450 | 49200 | 1718 |
| 526 | 20231114 | 104900 | 2836210500 | 49200 | 49150 | 49200 | 49050 | 334 |
| 527 | 20231114 | 104800 | 2819802150 | 49150 | 49150 | 49250 | 49150 | 723 |
| 528 | 20231114 | 104700 | 2784238500 | 49150 | 49150 | 49150 | 49050 | 460 |
| 529 | 20231114 | 104600 | 2761647500 | 49200 | 49150 | 49450 | 49100 | 2765 |
| 530 | 20231114 | 104500 | 2625524100 | 49100 | 49000 | 49100 | 48950 | 937 |
| 531 | 20231114 | 104400 | 2579560250 | 49000 | 49000 | 49000 | 48950 | 379 |
| 532 | 20231114 | 104300 | 2560993500 | 49000 | 48950 | 49000 | 48850 | 414 |
| 533 | 20231114 | 104200 | 2540717150 | 48950 | 48900 | 49000 | 48850 | 472 |
| 534 | 20231114 | 104100 | 2517631300 | 48900 | 48850 | 48950 | 48850 | 377 |
| 535 | 20231114 | 104000 | 2499208150 | 48850 | 48850 | 49000 | 48850 | 1563 |
| 536 | 20231114 | 103900 | 2422770100 | 48850 | 48800 | 48850 | 48800 | 282 |
| 537 | 20231114 | 103800 | 2409007850 | 48800 | 48700 | 48800 | 48700 | 90 |
| 538 | 20231114 | 103700 | 2404620650 | 48700 | 48700 | 48700 | 48700 | 80 |
| 539 | 20231114 | 103600 | 2400724650 | 48700 | 48800 | 48800 | 48700 | 571 |
| 540 | 20231114 | 103500 | 2372894450 | 48800 | 48800 | 48800 | 48800 | 173 |
| 541 | 20231114 | 103400 | 2364452050 | 48750 | 48650 | 48750 | 48650 | 687 |
| 542 | 20231114 | 103300 | 2330994600 | 48650 | 48600 | 48650 | 48600 | 32 |
| 543 | 20231114 | 103200 | 2329437950 | 48600 | 48550 | 48600 | 48550 | 157 |
| 544 | 20231114 | 103100 | 2321815000 | 48500 | 48550 | 48550 | 48500 | 119 |
| 545 | 20231114 | 103000 | 2316043050 | 48500 | 48500 | 48500 | 48450 | 478 |
| 546 | 20231114 | 102900 | 2292871950 | 48500 | 48550 | 48550 | 48500 | 162 |
| 547 | 20231114 | 102800 | 2285014600 | 48500 | 48500 | 48500 | 48500 | 583 |
| 548 | 20231114 | 102700 | 2256739100 | 48450 | 48550 | 48550 | 48450 | 824 |
| 549 | 20231114 | 102600 | 2216779750 | 48550 | 48550 | 48550 | 48550 | 109 |
| 550 | 20231114 | 102500 | 2211487800 | 48550 | 48550 | 48600 | 48500 | 272 |
| 551 | 20231114 | 102400 | 2198282900 | 48600 | 48500 | 48600 | 48450 | 539 |
| 552 | 20231114 | 102300 | 2172125300 | 48450 | 48550 | 48550 | 48450 | 142 |
| 553 | 20231114 | 102200 | 2165243700 | 48550 | 48400 | 48600 | 48400 | 288 |
| 554 | 20231114 | 102100 | 2151292200 | 48450 | 48650 | 48650 | 48400 | 96 |
| 555 | 20231114 | 102000 | 2146633000 | 48500 | 48350 | 48600 | 48300 | 533 |
| 556 | 20231114 | 101900 | 2120802950 | 48350 | 48300 | 48400 | 48300 | 380 |
| 557 | 20231114 | 101800 | 2102429650 | 48350 | 48400 | 48400 | 48300 | 128 |
| 558 | 20231114 | 101700 | 2096240150 | 48400 | 48350 | 48400 | 48350 | 315 |
| 559 | 20231114 | 101600 | 2080999100 | 48400 | 48450 | 48450 | 48350 | 345 |
| 560 | 20231114 | 101500 | 2064300800 | 48450 | 48600 | 48600 | 48450 | 940 |
| 561 | 20231114 | 101400 | 2018691500 | 48650 | 48650 | 48650 | 48600 | 246 |
| 562 | 20231114 | 101300 | 2006735050 | 48650 | 48700 | 48700 | 48600 | 545 |
| 563 | 20231114 | 101200 | 1980226350 | 48700 | 48700 | 48700 | 48700 | 15 |
| 564 | 20231114 | 101100 | 1979495850 | 48700 | 48750 | 48750 | 48700 | 71 |
| 565 | 20231114 | 101000 | 1976037650 | 48750 | 48750 | 48750 | 48700 | 67 |
| 566 | 20231114 | 100900 | 1972772350 | 48750 | 48700 | 48750 | 48650 | 524 |
| 567 | 20231114 | 100800 | 1947276350 | 48700 | 48650 | 48800 | 48650 | 310 |
| 568 | 20231114 | 100700 | 1932168950 | 48650 | 48750 | 48750 | 48650 | 91 |
| 569 | 20231114 | 100600 | 1927734650 | 48800 | 48700 | 48800 | 48700 | 405 |
| 570 | 20231114 | 100500 | 1907992400 | 48700 | 48750 | 48750 | 48700 | 118 |
| 571 | 20231114 | 100400 | 1902245450 | 48750 | 48650 | 48750 | 48650 | 240 |
| 572 | 20231114 | 100300 | 1890554200 | 48700 | 48700 | 48700 | 48650 | 128 |
| 573 | 20231114 | 100200 | 1884320650 | 48700 | 48750 | 48750 | 48700 | 149 |
| 574 | 20231114 | 100100 | 1877062700 | 48700 | 48650 | 48750 | 48650 | 50 |
| 575 | 20231114 | 100000 | 1874627950 | 48700 | 48750 | 48750 | 48700 | 396 |
| 576 | 20231114 | 095900 | 1855340550 | 48750 | 48800 | 48800 | 48750 | 344 |
| 577 | 20231114 | 095800 | 1838569800 | 48800 | 48850 | 48850 | 48800 | 387 |
| 578 | 20231114 | 095700 | 1819672000 | 48850 | 48900 | 48900 | 48850 | 390 |
| 579 | 20231114 | 095600 | 1800618000 | 48850 | 48950 | 49000 | 48850 | 709 |
| 580 | 20231114 | 095500 | 1765903300 | 48950 | 48800 | 48950 | 48800 | 270 |
| 581 | 20231114 | 095400 | 1752705250 | 48800 | 48800 | 48800 | 48800 | 11 |
| 582 | 20231114 | 095300 | 1752168450 | 48800 | 48850 | 48900 | 48750 | 473 |
| 583 | 20231114 | 095200 | 1729051000 | 48850 | 48700 | 48850 | 48700 | 126 |
| 584 | 20231114 | 095100 | 1722912850 | 48700 | 48750 | 48750 | 48650 | 205 |
| 585 | 20231114 | 095000 | 1712928050 | 48750 | 48750 | 48750 | 48750 | 99 |
| 586 | 20231114 | 094900 | 1708101800 | 48750 | 48800 | 48850 | 48750 | 43 |
| 587 | 20231114 | 094800 | 1706004450 | 48850 | 48850 | 48850 | 48850 | 11 |
| 588 | 20231114 | 094700 | 1705467100 | 48850 | 48650 | 48850 | 48650 | 321 |
| 589 | 20231114 | 094600 | 1689828250 | 48650 | 48650 | 48700 | 48650 | 302 |
| 590 | 20231114 | 094500 | 1675135900 | 48700 | 48700 | 48700 | 48700 | 313 |
| 591 | 20231114 | 094400 | 1659892800 | 48700 | 48700 | 48750 | 48700 | 316 |
| 592 | 20231114 | 094300 | 1644497800 | 48700 | 48800 | 48850 | 48650 | 544 |
| 593 | 20231114 | 094200 | 1617991850 | 48800 | 48850 | 48850 | 48750 | 198 |
| 594 | 20231114 | 094100 | 1608328200 | 48750 | 48850 | 48850 | 48750 | 1031 |
| 595 | 20231114 | 094000 | 1558011650 | 48850 | 48750 | 48850 | 48750 | 328 |
| 596 | 20231114 | 093900 | 1542003150 | 48700 | 48750 | 48750 | 48700 | 177 |
| 597 | 20231114 | 093800 | 1533375500 | 48700 | 48550 | 48700 | 48550 | 293 |
| 598 | 20231114 | 093700 | 1519121150 | 48600 | 48500 | 48600 | 48500 | 176 |
| 599 | 20231114 | 093600 | 1510580050 | 48500 | 48500 | 48550 | 48500 | 211 |
| 600 | 20231114 | 093500 | 1500344050 | 48550 | 48550 | 48600 | 48500 | 167 |
| 601 | 20231114 | 093400 | 1492238500 | 48550 | 48600 | 48600 | 48550 | 360 |
| 602 | 20231114 | 093300 | 1474752400 | 48600 | 48550 | 48600 | 48500 | 211 |
| 603 | 20231114 | 093200 | 1464505300 | 48500 | 48550 | 48550 | 48500 | 508 |
| 604 | 20231114 | 093100 | 1439858850 | 48550 | 48500 | 48550 | 48500 | 303 |
| 605 | 20231114 | 093000 | 1425157150 | 48500 | 48400 | 48500 | 48400 | 183 |
| 606 | 20231114 | 092900 | 1416284650 | 48400 | 48300 | 48400 | 48300 | 160 |
| 607 | 20231114 | 092800 | 1408554000 | 48300 | 48300 | 48500 | 48300 | 481 |
| 608 | 20231114 | 092700 | 1385277550 | 48350 | 48150 | 48350 | 48100 | 789 |
| 609 | 20231114 | 092600 | 1347239550 | 48150 | 48200 | 48200 | 48100 | 492 |
| 610 | 20231114 | 092500 | 1323555400 | 48200 | 48150 | 48200 | 48150 | 184 |
| 611 | 20231114 | 092400 | 1314688600 | 48150 | 48250 | 48250 | 48150 | 519 |
| 612 | 20231114 | 092300 | 1289673450 | 48250 | 48350 | 48400 | 48250 | 734 |
| 613 | 20231114 | 092200 | 1254234450 | 48350 | 48450 | 48450 | 48250 | 591 |
| 614 | 20231114 | 092100 | 1225652250 | 48450 | 48500 | 48500 | 48450 | 233 |
| 615 | 20231114 | 092000 | 1214351850 | 48500 | 48600 | 48600 | 48500 | 227 |
| 616 | 20231114 | 091900 | 1203336200 | 48600 | 48700 | 48700 | 48600 | 668 |
| 617 | 20231114 | 091800 | 1170836250 | 48700 | 48600 | 48900 | 48600 | 546 |
| 618 | 20231114 | 091700 | 1144278350 | 48550 | 48400 | 48550 | 48050 | 1026 |
| 619 | 20231114 | 091600 | 1094651350 | 48400 | 48050 | 48400 | 48000 | 1465 |
| 620 | 20231114 | 091500 | 1024103100 | 48100 | 48050 | 48200 | 48050 | 931 |
| 621 | 20231114 | 091400 | 979315900 | 48050 | 48500 | 48500 | 48000 | 3279 |
| 622 | 20231114 | 091300 | 821064350 | 48500 | 48800 | 48800 | 48500 | 1347 |
| 623 | 20231114 | 091200 | 755572100 | 48800 | 49000 | 49000 | 48800 | 807 |
| 624 | 20231114 | 091100 | 716124050 | 49000 | 49000 | 49050 | 48850 | 397 |
| 625 | 20231114 | 091000 | 696716350 | 49050 | 49100 | 49100 | 48850 | 285 |
| 626 | 20231114 | 090900 | 682774050 | 49000 | 49200 | 49200 | 48800 | 613 |
| 627 | 20231114 | 090800 | 652772200 | 48950 | 49200 | 49300 | 48950 | 1438 |
| 628 | 20231114 | 090700 | 582070250 | 49200 | 49100 | 49200 | 48900 | 1061 |
| 629 | 20231114 | 090600 | 529983550 | 49100 | 49050 | 49200 | 49050 | 1045 |
| 630 | 20231114 | 090500 | 478704000 | 49000 | 48650 | 49000 | 48550 | 3592 |
| 631 | 20231114 | 090400 | 303660850 | 48600 | 48600 | 48650 | 48550 | 1202 |
| 632 | 20231114 | 090300 | 245241800 | 48600 | 48700 | 48700 | 48550 | 581 |
| 633 | 20231114 | 090200 | 216988750 | 48700 | 48750 | 48750 | 48600 | 953 |
| 634 | 20231114 | 090100 | 170607350 | 48750 | 49000 | 49050 | 48750 | 1566 |
| 635 | 20231114 | 090000 | 93935800 | 49050 | 49150 | 49200 | 49000 | 1844 |