33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 3 | 20231114 | 193200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231114 | 193100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231114 | 193000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231114 | 192900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231114 | 192800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231114 | 192700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231114 | 192600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231114 | 192500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231114 | 192400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231114 | 192300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231114 | 192200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231114 | 192100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231114 | 192000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231114 | 191900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231114 | 191800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231114 | 191700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231114 | 191600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231114 | 191500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231114 | 191400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231114 | 191300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231114 | 191200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231114 | 191100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231114 | 191000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231114 | 190900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231114 | 190800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231114 | 190700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231114 | 190600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231114 | 190500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231114 | 190400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231114 | 190300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 33 | 20231114 | 190200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231114 | 190100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231114 | 190000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231114 | 185900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231114 | 185800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231114 | 185700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231114 | 185600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231114 | 185500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231114 | 185400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231114 | 185300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231114 | 185200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231114 | 185100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231114 | 185000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231114 | 184900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231114 | 184800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231114 | 184700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231114 | 184600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231114 | 184500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231114 | 184400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231114 | 184300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231114 | 184200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231114 | 184100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231114 | 184000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231114 | 183900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231114 | 183800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231114 | 183700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231114 | 183600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231114 | 183500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231114 | 183400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231114 | 183300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 63 | 20231114 | 183200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231114 | 183100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231114 | 183000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231114 | 182900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231114 | 182800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231114 | 182700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231114 | 182600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231114 | 182500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231114 | 182400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231114 | 182300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231114 | 182200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231114 | 182100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231114 | 182000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231114 | 181900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231114 | 181800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231114 | 181700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231114 | 181600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231114 | 181500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231114 | 181400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231114 | 181300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231114 | 181200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231114 | 181100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231114 | 181000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231114 | 180900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231114 | 180800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231114 | 180700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231114 | 180600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231114 | 180500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231114 | 180400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231114 | 180300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 93 | 20231114 | 180200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231114 | 180100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231114 | 180000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231114 | 175900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231114 | 175800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231114 | 175700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231114 | 175600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231114 | 175500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231114 | 175400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231114 | 175300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231114 | 175200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231114 | 175100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231114 | 175000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231114 | 174900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231114 | 174800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231114 | 174700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231114 | 174600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231114 | 174500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231114 | 174400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231114 | 174300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231114 | 174200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231114 | 174100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231114 | 174000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231114 | 173900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231114 | 173800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231114 | 173700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231114 | 173600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231114 | 173500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231114 | 173400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231114 | 173300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 123 | 20231114 | 173200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231114 | 173100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231114 | 173000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231114 | 172900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231114 | 172800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231114 | 172700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231114 | 172600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231114 | 172500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231114 | 172400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231114 | 172300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231114 | 172200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231114 | 172100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231114 | 172000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231114 | 171900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231114 | 171800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231114 | 171700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231114 | 171600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231114 | 171500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231114 | 171400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231114 | 171300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231114 | 171200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231114 | 171100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231114 | 171000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231114 | 170900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231114 | 170800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231114 | 170700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231114 | 170600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231114 | 170500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231114 | 170400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231114 | 170300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 153 | 20231114 | 170200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231114 | 170100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231114 | 170000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231114 | 165900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231114 | 165800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231114 | 165700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231114 | 165600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231114 | 165500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231114 | 165400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231114 | 165300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231114 | 165200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231114 | 165100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231114 | 165000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231114 | 164900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231114 | 164800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231114 | 164700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231114 | 164600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231114 | 164500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231114 | 164400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231114 | 164300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231114 | 164200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231114 | 164100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231114 | 164000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231114 | 163900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231114 | 163800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231114 | 163700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231114 | 163600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231114 | 163500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231114 | 163400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231114 | 163300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 183 | 20231114 | 163200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231114 | 163100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231114 | 163000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231114 | 162900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20231114 | 162800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20231114 | 162700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20231114 | 162600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20231114 | 162500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20231114 | 162400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20231114 | 162300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20231114 | 162200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20231114 | 162100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20231114 | 162000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20231114 | 161900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20231114 | 161800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20231114 | 161700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20231114 | 161600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20231114 | 161500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20231114 | 161400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20231114 | 161300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20231114 | 161200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20231114 | 161100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20231114 | 161000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20231114 | 160900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20231114 | 160800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20231114 | 160700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20231114 | 160600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20231114 | 160500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20231114 | 160400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20231114 | 160300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 213 | 20231114 | 160200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20231114 | 160100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20231114 | 160000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20231114 | 155900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20231114 | 155800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20231114 | 155700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20231114 | 155600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20231114 | 155500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20231114 | 155400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20231114 | 155300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20231114 | 155200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20231114 | 155100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20231114 | 155000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20231114 | 154900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20231114 | 154800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20231114 | 154700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20231114 | 154600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20231114 | 154500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20231114 | 154400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20231114 | 154300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20231114 | 154200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20231114 | 154100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20231114 | 154000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20231114 | 153900 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20231114 | 153800 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20231114 | 153700 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20231114 | 153600 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20231114 | 153500 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20231114 | 153400 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20231114 | 153300 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 243 | 20231114 | 153200 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20231114 | 153100 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20231114 | 153000 | 1953565350 | 21300 | 21300 | 21300 | 21300 | 6842 |
| 246 | 20231114 | 152900 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20231114 | 152800 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20231114 | 152700 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20231114 | 152600 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20231114 | 152500 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20231114 | 152400 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20231114 | 152300 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20231114 | 152200 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20231114 | 152100 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20231114 | 152000 | 1807830750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20231114 | 151900 | 1807830750 | 21400 | 21300 | 21400 | 21300 | 132 |
| 257 | 20231114 | 151800 | 1805007750 | 21400 | 21400 | 21400 | 21300 | 1204 |
| 258 | 20231114 | 151700 | 1779339850 | 21350 | 21400 | 21400 | 21350 | 553 |
| 259 | 20231114 | 151600 | 1767520650 | 21400 | 21400 | 21400 | 21400 | 30 |
| 260 | 20231114 | 151500 | 1766878650 | 21400 | 21400 | 21400 | 21350 | 2188 |
| 261 | 20231114 | 151400 | 1720163100 | 21400 | 21350 | 21400 | 21350 | 774 |
| 262 | 20231114 | 151300 | 1703637750 | 21350 | 21350 | 21350 | 21250 | 255 |
| 263 | 20231114 | 151200 | 1698209450 | 21350 | 21250 | 21350 | 21250 | 84 |
| 264 | 20231114 | 151100 | 1696424350 | 21350 | 21350 | 21350 | 21350 | 4 |
| 265 | 20231114 | 151000 | 1696338950 | 21250 | 21300 | 21300 | 21250 | 936 |
| 266 | 20231114 | 150900 | 1676438900 | 21350 | 21300 | 21350 | 21300 | 19 |
| 267 | 20231114 | 150800 | 1676034150 | 21350 | 21300 | 21350 | 21300 | 501 |
| 268 | 20231114 | 150700 | 1665362800 | 21300 | 21200 | 21350 | 21200 | 526 |
| 269 | 20231114 | 150600 | 1654184050 | 21200 | 21250 | 21350 | 21200 | 1574 |
| 270 | 20231114 | 150500 | 1620764500 | 21300 | 21350 | 21350 | 21300 | 147 |
| 271 | 20231114 | 150400 | 1617631050 | 21350 | 21350 | 21350 | 21350 | 10 |
| 272 | 20231114 | 150300 | 1617417550 | 21300 | 21350 | 21350 | 21300 | 592 |
| 273 | 20231114 | 150200 | 1604805850 | 21250 | 21300 | 21300 | 21250 | 102 |
| 274 | 20231114 | 150100 | 1602634150 | 21350 | 21250 | 21350 | 21250 | 1011 |
| 275 | 20231114 | 150000 | 1581150200 | 21250 | 21300 | 21300 | 21250 | 1072 |
| 276 | 20231114 | 145900 | 1558350400 | 21300 | 21300 | 21300 | 21300 | 18 |
| 277 | 20231114 | 145800 | 1557967000 | 21350 | 21350 | 21350 | 21350 | 201 |
| 278 | 20231114 | 145700 | 1553675650 | 21350 | 21300 | 21350 | 21300 | 819 |
| 279 | 20231114 | 145600 | 1536191500 | 21250 | 21300 | 21300 | 21250 | 1018 |
| 280 | 20231114 | 145500 | 1514548500 | 21300 | 21250 | 21300 | 21250 | 160 |
| 281 | 20231114 | 145400 | 1511141100 | 21250 | 21250 | 21300 | 21250 | 10 |
| 282 | 20231114 | 145300 | 1510928550 | 21350 | 21350 | 21350 | 21300 | 269 |
| 283 | 20231114 | 145200 | 1505198750 | 21350 | 21300 | 21350 | 21300 | 105 |
| 284 | 20231114 | 145100 | 1502957250 | 21300 | 21300 | 21300 | 21300 | 1055 |
| 285 | 20231114 | 145000 | 1480485750 | 21300 | 21300 | 21300 | 21300 | 201 |
| 286 | 20231114 | 144900 | 1476204450 | 21350 | 21350 | 21350 | 21350 | 1 |
| 287 | 20231114 | 144800 | 1476183100 | 21350 | 21350 | 21350 | 21300 | 2011 |
| 288 | 20231114 | 144700 | 1433348250 | 21350 | 21350 | 21350 | 21350 | 36 |
| 289 | 20231114 | 144600 | 1432579650 | 21300 | 21400 | 21400 | 21300 | 1028 |
| 290 | 20231114 | 144500 | 1410657900 | 21400 | 21350 | 21400 | 21350 | 4 |
| 291 | 20231114 | 144400 | 1410572350 | 21300 | 21350 | 21350 | 21300 | 160 |
| 292 | 20231114 | 144300 | 1407158550 | 21350 | 21350 | 21350 | 21300 | 194 |
| 293 | 20231114 | 144200 | 1403017550 | 21350 | 21350 | 21350 | 21350 | 15 |
| 294 | 20231114 | 144100 | 1402697300 | 21350 | 21350 | 21350 | 21350 | 64 |
| 295 | 20231114 | 144000 | 1401330900 | 21350 | 21300 | 21350 | 21300 | 19 |
| 296 | 20231114 | 143900 | 1400926150 | 21350 | 21350 | 21350 | 21350 | 78 |
| 297 | 20231114 | 143800 | 1399260850 | 21350 | 21350 | 21350 | 21350 | 81 |
| 298 | 20231114 | 143700 | 1397531500 | 21300 | 21300 | 21350 | 21300 | 89 |
| 299 | 20231114 | 143600 | 1395635300 | 21350 | 21350 | 21350 | 21350 | 203 |
| 300 | 20231114 | 143500 | 1391301250 | 21350 | 21350 | 21350 | 21350 | 400 |
| 301 | 20231114 | 143400 | 1382761250 | 21400 | 21400 | 21400 | 21400 | 6 |
| 302 | 20231114 | 143300 | 1382632850 | 21350 | 21350 | 21350 | 21350 | 126 |
| 303 | 20231114 | 143200 | 1379942750 | 21350 | 21350 | 21350 | 21350 | 220 |
| 304 | 20231114 | 143100 | 1375245750 | 21350 | 21350 | 21350 | 21350 | 501 |
| 305 | 20231114 | 143000 | 1364549400 | 21350 | 21350 | 21400 | 21350 | 404 |
| 306 | 20231114 | 142900 | 1355920900 | 21350 | 21350 | 21400 | 21350 | 1139 |
| 307 | 20231114 | 142800 | 1331600900 | 21350 | 21350 | 21400 | 21350 | 806 |
| 308 | 20231114 | 142700 | 1314392650 | 21350 | 21350 | 21400 | 21350 | 59 |
| 309 | 20231114 | 142600 | 1313132750 | 21400 | 21350 | 21400 | 21350 | 43 |
| 310 | 20231114 | 142500 | 1312214650 | 21350 | 21350 | 21400 | 21350 | 80 |
| 311 | 20231114 | 142400 | 1310506600 | 21400 | 21400 | 21400 | 21350 | 53 |
| 312 | 20231114 | 142300 | 1309374900 | 21400 | 21350 | 21400 | 21350 | 426 |
| 313 | 20231114 | 142200 | 1300279550 | 21400 | 21350 | 21400 | 21350 | 39 |
| 314 | 20231114 | 142100 | 1299446300 | 21350 | 21350 | 21350 | 21350 | 110 |
| 315 | 20231114 | 142000 | 1297097800 | 21350 | 21350 | 21400 | 21350 | 37 |
| 316 | 20231114 | 141900 | 1296307800 | 21350 | 21350 | 21400 | 21350 | 36 |
| 317 | 20231114 | 141800 | 1295539150 | 21350 | 21350 | 21400 | 21350 | 74 |
| 318 | 20231114 | 141700 | 1293957700 | 21350 | 21350 | 21400 | 21350 | 49 |
| 319 | 20231114 | 141600 | 1292911450 | 21350 | 21350 | 21400 | 21350 | 29 |
| 320 | 20231114 | 141500 | 1292292250 | 21350 | 21350 | 21400 | 21350 | 85 |
| 321 | 20231114 | 141400 | 1290475100 | 21400 | 21350 | 21400 | 21350 | 58 |
| 322 | 20231114 | 141300 | 1289236700 | 21350 | 21350 | 21400 | 21350 | 111 |
| 323 | 20231114 | 141200 | 1286863250 | 21350 | 21350 | 21400 | 21350 | 40 |
| 324 | 20231114 | 141100 | 1286009200 | 21350 | 21350 | 21350 | 21350 | 41 |
| 325 | 20231114 | 141000 | 1285133850 | 21350 | 21350 | 21400 | 21350 | 147 |
| 326 | 20231114 | 140900 | 1281990100 | 21350 | 21350 | 21400 | 21350 | 25 |
| 327 | 20231114 | 140800 | 1281456000 | 21400 | 21300 | 21400 | 21300 | 63 |
| 328 | 20231114 | 140700 | 1280110650 | 21300 | 21350 | 21350 | 21300 | 58 |
| 329 | 20231114 | 140600 | 1278872850 | 21350 | 21350 | 21350 | 21350 | 215 |
| 330 | 20231114 | 140500 | 1274282600 | 21350 | 21350 | 21350 | 21350 | 95 |
| 331 | 20231114 | 140400 | 1272254350 | 21400 | 21350 | 21400 | 21350 | 31 |
| 332 | 20231114 | 140300 | 1271592300 | 21350 | 21350 | 21400 | 21350 | 74 |
| 333 | 20231114 | 140200 | 1270012350 | 21300 | 21300 | 21400 | 21300 | 414 |
| 334 | 20231114 | 140100 | 1261154000 | 21300 | 21350 | 21350 | 21300 | 41 |
| 335 | 20231114 | 140000 | 1260279550 | 21350 | 21300 | 21350 | 21300 | 376 |
| 336 | 20231114 | 135900 | 1252253550 | 21300 | 21300 | 21350 | 21300 | 242 |
| 337 | 20231114 | 135800 | 1247088550 | 21300 | 21300 | 21350 | 21300 | 56 |
| 338 | 20231114 | 135700 | 1245895200 | 21300 | 21300 | 21300 | 21300 | 34 |
| 339 | 20231114 | 135600 | 1245171000 | 21300 | 21300 | 21300 | 21300 | 32 |
| 340 | 20231114 | 135500 | 1244489400 | 21300 | 21300 | 21400 | 21300 | 49 |
| 341 | 20231114 | 135400 | 1243445600 | 21300 | 21350 | 21400 | 21300 | 46 |
| 342 | 20231114 | 135300 | 1242465650 | 21300 | 21300 | 21400 | 21300 | 316 |
| 343 | 20231114 | 135200 | 1235734750 | 21300 | 21350 | 21400 | 21300 | 54 |
| 344 | 20231114 | 135100 | 1234584300 | 21300 | 21300 | 21400 | 21300 | 67 |
| 345 | 20231114 | 135000 | 1233155400 | 21300 | 21300 | 21400 | 21300 | 34 |
| 346 | 20231114 | 134900 | 1232431100 | 21300 | 21300 | 21300 | 21300 | 37 |
| 347 | 20231114 | 134800 | 1231643000 | 21300 | 21300 | 21300 | 21300 | 58 |
| 348 | 20231114 | 134700 | 1230407600 | 21300 | 21350 | 21350 | 21300 | 764 |
| 349 | 20231114 | 134600 | 1214096700 | 21350 | 21350 | 21350 | 21350 | 39 |
| 350 | 20231114 | 134500 | 1213264050 | 21350 | 21350 | 21350 | 21350 | 42 |
| 351 | 20231114 | 134400 | 1212367350 | 21350 | 21350 | 21350 | 21350 | 34 |
| 352 | 20231114 | 134300 | 1211641450 | 21350 | 21350 | 21350 | 21350 | 104 |
| 353 | 20231114 | 134200 | 1209421050 | 21350 | 21350 | 21450 | 21350 | 60 |
| 354 | 20231114 | 134100 | 1208139950 | 21350 | 21350 | 21450 | 21350 | 45 |
| 355 | 20231114 | 134000 | 1207178600 | 21350 | 21350 | 21450 | 21350 | 61 |
| 356 | 20231114 | 133900 | 1205875850 | 21350 | 21350 | 21350 | 21350 | 66 |
| 357 | 20231114 | 133800 | 1204466750 | 21450 | 21350 | 21450 | 21350 | 27 |
| 358 | 20231114 | 133700 | 1203889900 | 21450 | 21350 | 21450 | 21350 | 52 |
| 359 | 20231114 | 133600 | 1202777800 | 21350 | 21350 | 21450 | 21350 | 59 |
| 360 | 20231114 | 133500 | 1201518050 | 21350 | 21350 | 21350 | 21350 | 537 |
| 361 | 20231114 | 133400 | 1190053100 | 21350 | 21350 | 21400 | 21350 | 208 |
| 362 | 20231114 | 133300 | 1185602250 | 21350 | 21350 | 21350 | 21350 | 48 |
| 363 | 20231114 | 133200 | 1184577450 | 21350 | 21350 | 21350 | 21350 | 227 |
| 364 | 20231114 | 133100 | 1179731000 | 21350 | 21350 | 21350 | 21350 | 25 |
| 365 | 20231114 | 133000 | 1179197250 | 21350 | 21350 | 21350 | 21350 | 60 |
| 366 | 20231114 | 132900 | 1177916250 | 21350 | 21350 | 21350 | 21350 | 53 |
| 367 | 20231114 | 132800 | 1176784700 | 21350 | 21400 | 21400 | 21350 | 74 |
| 368 | 20231114 | 132700 | 1175204750 | 21350 | 21350 | 21350 | 21350 | 32 |
| 369 | 20231114 | 132600 | 1174521550 | 21350 | 21350 | 21450 | 21350 | 63 |
| 370 | 20231114 | 132500 | 1173174850 | 21350 | 21350 | 21350 | 21350 | 35 |
| 371 | 20231114 | 132400 | 1172427600 | 21350 | 21350 | 21450 | 21350 | 42 |
| 372 | 20231114 | 132300 | 1171530600 | 21350 | 21400 | 21400 | 21350 | 54 |
| 373 | 20231114 | 132200 | 1170377000 | 21400 | 21400 | 21450 | 21400 | 84 |
| 374 | 20231114 | 132100 | 1168579350 | 21400 | 21350 | 21450 | 21350 | 113 |
| 375 | 20231114 | 132000 | 1166162500 | 21350 | 21350 | 21350 | 21350 | 31 |
| 376 | 20231114 | 131900 | 1165500650 | 21350 | 21350 | 21450 | 21350 | 130 |
| 377 | 20231114 | 131800 | 1162719250 | 21350 | 21350 | 21450 | 21350 | 34 |
| 378 | 20231114 | 131700 | 1161993250 | 21350 | 21400 | 21400 | 21350 | 32 |
| 379 | 20231114 | 131600 | 1161309450 | 21400 | 21400 | 21450 | 21400 | 48 |
| 380 | 20231114 | 131500 | 1160282200 | 21400 | 21350 | 21450 | 21350 | 41 |
| 381 | 20231114 | 131400 | 1159404800 | 21350 | 21350 | 21350 | 21350 | 35 |
| 382 | 20231114 | 131300 | 1158657550 | 21450 | 21350 | 21450 | 21350 | 44 |
| 383 | 20231114 | 131200 | 1157718050 | 21350 | 21350 | 21400 | 21350 | 53 |
| 384 | 20231114 | 131100 | 1156585850 | 21350 | 21350 | 21350 | 21350 | 27 |
| 385 | 20231114 | 131000 | 1156009400 | 21350 | 21350 | 21350 | 21350 | 45 |
| 386 | 20231114 | 130900 | 1155048650 | 21350 | 21350 | 21350 | 21350 | 40 |
| 387 | 20231114 | 130800 | 1154194650 | 21450 | 21350 | 21450 | 21350 | 34 |
| 388 | 20231114 | 130700 | 1153468450 | 21350 | 21350 | 21450 | 21350 | 54 |
| 389 | 20231114 | 130600 | 1152315450 | 21350 | 21350 | 21450 | 21350 | 38 |
| 390 | 20231114 | 130500 | 1151503950 | 21350 | 21400 | 21400 | 21350 | 43 |
| 391 | 20231114 | 130400 | 1150584850 | 21350 | 21350 | 21450 | 21350 | 61 |
| 392 | 20231114 | 130300 | 1149280200 | 21350 | 21400 | 21400 | 21350 | 393 |
| 393 | 20231114 | 130200 | 1140871500 | 21400 | 21400 | 21400 | 21400 | 463 |
| 394 | 20231114 | 130100 | 1130963300 | 21450 | 21400 | 21450 | 21400 | 45 |
| 395 | 20231114 | 130000 | 1130000200 | 21400 | 21400 | 21450 | 21400 | 139 |
| 396 | 20231114 | 125900 | 1127021200 | 21400 | 21450 | 21450 | 21400 | 61 |
| 397 | 20231114 | 125800 | 1125713950 | 21400 | 21350 | 21450 | 21350 | 48 |
| 398 | 20231114 | 125700 | 1124688300 | 21350 | 21350 | 21450 | 21350 | 52 |
| 399 | 20231114 | 125600 | 1123577900 | 21350 | 21350 | 21450 | 21350 | 27 |
| 400 | 20231114 | 125500 | 1123001350 | 21450 | 21400 | 21450 | 21350 | 63 |
| 401 | 20231114 | 125400 | 1121654300 | 21450 | 21350 | 21450 | 21350 | 42 |
| 402 | 20231114 | 125300 | 1120757500 | 21350 | 21450 | 21450 | 21350 | 32 |
| 403 | 20231114 | 125200 | 1120074050 | 21350 | 21400 | 21450 | 21350 | 37 |
| 404 | 20231114 | 125100 | 1119283550 | 21400 | 21350 | 21450 | 21350 | 40 |
| 405 | 20231114 | 125000 | 1118428950 | 21350 | 21400 | 21450 | 21350 | 67 |
| 406 | 20231114 | 124900 | 1116993600 | 21450 | 21450 | 21450 | 21450 | 34 |
| 407 | 20231114 | 124800 | 1116264300 | 21500 | 21450 | 21500 | 21450 | 7 |
| 408 | 20231114 | 124700 | 1116114050 | 21500 | 21450 | 21500 | 21400 | 409 |
| 409 | 20231114 | 124600 | 1107341800 | 21450 | 21450 | 21450 | 21450 | 37 |
| 410 | 20231114 | 124500 | 1106548150 | 21400 | 21450 | 21450 | 21400 | 111 |
| 411 | 20231114 | 124400 | 1104172200 | 21450 | 21400 | 21450 | 21400 | 425 |
| 412 | 20231114 | 124300 | 1095061850 | 21400 | 21400 | 21400 | 21400 | 101 |
| 413 | 20231114 | 124200 | 1092900450 | 21450 | 21450 | 21450 | 21400 | 47 |
| 414 | 20231114 | 124100 | 1091892750 | 21400 | 21400 | 21400 | 21400 | 18 |
| 415 | 20231114 | 124000 | 1091507550 | 21400 | 21450 | 21450 | 21400 | 220 |
| 416 | 20231114 | 123900 | 1086796750 | 21450 | 21450 | 21450 | 21450 | 50 |
| 417 | 20231114 | 123800 | 1085724250 | 21450 | 21450 | 21450 | 21400 | 23 |
| 418 | 20231114 | 123700 | 1085231250 | 21500 | 21500 | 21500 | 21500 | 4 |
| 419 | 20231114 | 123600 | 1085145250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 420 | 20231114 | 123500 | 1085145250 | 21500 | 21400 | 21500 | 21400 | 621 |
| 421 | 20231114 | 123400 | 1071793850 | 21400 | 21400 | 21450 | 21400 | 261 |
| 422 | 20231114 | 123300 | 1066198150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 423 | 20231114 | 123200 | 1066198150 | 21400 | 21400 | 21400 | 21400 | 71 |
| 424 | 20231114 | 123100 | 1064678750 | 21400 | 21400 | 21450 | 21400 | 20 |
| 425 | 20231114 | 123000 | 1064250700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 426 | 20231114 | 122900 | 1064250700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 427 | 20231114 | 122800 | 1064250700 | 21350 | 21350 | 21350 | 21350 | 17 |
| 428 | 20231114 | 122700 | 1063887750 | 21400 | 21400 | 21400 | 21400 | 127 |
| 429 | 20231114 | 122600 | 1061169950 | 21350 | 21450 | 21450 | 21350 | 1136 |
| 430 | 20231114 | 122500 | 1036901550 | 21400 | 21400 | 21400 | 21400 | 18 |
| 431 | 20231114 | 122400 | 1036516350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 432 | 20231114 | 122300 | 1036516350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 433 | 20231114 | 122200 | 1036516350 | 21400 | 21400 | 21450 | 21400 | 832 |
| 434 | 20231114 | 122100 | 1018709800 | 21450 | 21450 | 21450 | 21450 | 10 |
| 435 | 20231114 | 122000 | 1018495300 | 21450 | 21450 | 21450 | 21450 | 2 |
| 436 | 20231114 | 121900 | 1018452400 | 21400 | 21400 | 21400 | 21400 | 1 |
| 437 | 20231114 | 121800 | 1018431000 | 21400 | 21400 | 21450 | 21400 | 154 |
| 438 | 20231114 | 121700 | 1015133600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 439 | 20231114 | 121600 | 1015133600 | 21450 | 21400 | 21450 | 21400 | 13 |
| 440 | 20231114 | 121500 | 1014854900 | 21450 | 21450 | 21450 | 21450 | 25 |
| 441 | 20231114 | 121400 | 1014318650 | 21500 | 21450 | 21500 | 21450 | 70 |
| 442 | 20231114 | 121300 | 1012813900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 443 | 20231114 | 121200 | 1012813900 | 21450 | 21450 | 21450 | 21450 | 228 |
| 444 | 20231114 | 121100 | 1007923300 | 21450 | 21450 | 21500 | 21450 | 25 |
| 445 | 20231114 | 121000 | 1007387000 | 21450 | 21450 | 21450 | 21450 | 15 |
| 446 | 20231114 | 120900 | 1007065250 | 21400 | 21400 | 21450 | 21400 | 100 |
| 447 | 20231114 | 120800 | 1004925200 | 21450 | 21450 | 21450 | 21450 | 84 |
| 448 | 20231114 | 120700 | 1003123400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 449 | 20231114 | 120600 | 1003123400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 450 | 20231114 | 120500 | 1003123400 | 21450 | 21450 | 21450 | 21450 | 23 |
| 451 | 20231114 | 120400 | 1002630050 | 21450 | 21450 | 21450 | 21450 | 50 |
| 452 | 20231114 | 120300 | 1001557550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 453 | 20231114 | 120200 | 1001557550 | 21450 | 21450 | 21450 | 21450 | 36 |
| 454 | 20231114 | 120100 | 1000785350 | 21450 | 21450 | 21450 | 21450 | 29 |
| 455 | 20231114 | 120000 | 1000163300 | 21450 | 21450 | 21450 | 21450 | 300 |
| 456 | 20231114 | 115900 | 993728300 | 21450 | 21450 | 21450 | 21450 | 17 |
| 457 | 20231114 | 115800 | 993363650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 458 | 20231114 | 115700 | 993363650 | 21500 | 21500 | 21500 | 21500 | 35 |
| 459 | 20231114 | 115600 | 992611150 | 21450 | 21450 | 21450 | 21450 | 18 |
| 460 | 20231114 | 115500 | 992225050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 461 | 20231114 | 115400 | 992225050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 462 | 20231114 | 115300 | 992225050 | 21500 | 21450 | 21500 | 21450 | 54 |
| 463 | 20231114 | 115200 | 991064950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 464 | 20231114 | 115100 | 991064950 | 21500 | 21500 | 21500 | 21500 | 1 |
| 465 | 20231114 | 115000 | 991043450 | 21450 | 21450 | 21450 | 21450 | 1 |
| 466 | 20231114 | 114900 | 991022000 | 21450 | 21450 | 21450 | 21450 | 18 |
| 467 | 20231114 | 114800 | 990635900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 468 | 20231114 | 114700 | 990635900 | 21450 | 21450 | 21450 | 21450 | 102 |
| 469 | 20231114 | 114600 | 988448000 | 21450 | 21500 | 21500 | 21450 | 22 |
| 470 | 20231114 | 114500 | 987975900 | 21500 | 21500 | 21500 | 21500 | 36 |
| 471 | 20231114 | 114400 | 987201900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 472 | 20231114 | 114300 | 987201900 | 21500 | 21450 | 21500 | 21450 | 19 |
| 473 | 20231114 | 114200 | 986794300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 474 | 20231114 | 114100 | 986794300 | 21500 | 21450 | 21500 | 21450 | 37 |
| 475 | 20231114 | 114000 | 985998850 | 21400 | 21400 | 21400 | 21400 | 18 |
| 476 | 20231114 | 113900 | 985613650 | 21500 | 21500 | 21500 | 21500 | 29 |
| 477 | 20231114 | 113800 | 984990150 | 21500 | 21500 | 21500 | 21500 | 32 |
| 478 | 20231114 | 113700 | 984302150 | 21500 | 21400 | 21500 | 21400 | 335 |
| 479 | 20231114 | 113600 | 977108050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 480 | 20231114 | 113500 | 977086550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 481 | 20231114 | 113400 | 977086550 | 21500 | 21400 | 21500 | 21400 | 2 |
| 482 | 20231114 | 113300 | 977043650 | 21400 | 21500 | 21500 | 21400 | 53 |
| 483 | 20231114 | 113200 | 975905850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 484 | 20231114 | 113100 | 975905850 | 21500 | 21450 | 21550 | 21450 | 12 |
| 485 | 20231114 | 113000 | 975647850 | 21400 | 21450 | 21550 | 21400 | 22 |
| 486 | 20231114 | 112900 | 975176650 | 21500 | 21500 | 21500 | 21500 | 36 |
| 487 | 20231114 | 112800 | 974402650 | 21500 | 21400 | 21500 | 21400 | 3 |
| 488 | 20231114 | 112700 | 974338350 | 21350 | 21450 | 21450 | 21350 | 2818 |
| 489 | 20231114 | 112600 | 914023750 | 21500 | 21500 | 21500 | 21500 | 1 |
| 490 | 20231114 | 112500 | 914002250 | 21500 | 21500 | 21500 | 21500 | 35 |
| 491 | 20231114 | 112400 | 913249750 | 21450 | 21450 | 21500 | 21450 | 61 |
| 492 | 20231114 | 112300 | 911940650 | 21500 | 21500 | 21500 | 21500 | 52 |
| 493 | 20231114 | 112200 | 910822650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 494 | 20231114 | 112100 | 910822650 | 21500 | 21500 | 21500 | 21500 | 36 |
| 495 | 20231114 | 112000 | 910048650 | 21450 | 21450 | 21450 | 21450 | 18 |
| 496 | 20231114 | 111900 | 909662550 | 21500 | 21450 | 21500 | 21450 | 29 |
| 497 | 20231114 | 111800 | 909040400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 498 | 20231114 | 111700 | 909040400 | 21450 | 21450 | 21450 | 21450 | 18 |
| 499 | 20231114 | 111600 | 908654300 | 21500 | 21500 | 21500 | 21500 | 35 |
| 500 | 20231114 | 111500 | 907901800 | 21500 | 21500 | 21500 | 21500 | 11 |
| 501 | 20231114 | 111400 | 907665300 | 21500 | 21450 | 21500 | 21450 | 220 |
| 502 | 20231114 | 111300 | 902946250 | 21500 | 21500 | 21500 | 21500 | 41 |
| 503 | 20231114 | 111200 | 902064750 | 21500 | 21500 | 21500 | 21500 | 37 |
| 504 | 20231114 | 111100 | 901269250 | 21450 | 21500 | 21500 | 21450 | 23 |
| 505 | 20231114 | 111000 | 900775650 | 21500 | 21500 | 21500 | 21500 | 10 |
| 506 | 20231114 | 110900 | 900560650 | 21500 | 21550 | 21550 | 21500 | 36 |
| 507 | 20231114 | 110800 | 899786600 | 21450 | 21450 | 21450 | 21450 | 518 |
| 508 | 20231114 | 110700 | 888675500 | 21550 | 21450 | 21550 | 21450 | 2 |
| 509 | 20231114 | 110600 | 888632500 | 21450 | 21450 | 21450 | 21450 | 340 |
| 510 | 20231114 | 110500 | 881339500 | 21450 | 21450 | 21550 | 21450 | 9 |
| 511 | 20231114 | 110400 | 881146350 | 21450 | 21550 | 21550 | 21450 | 54 |
| 512 | 20231114 | 110300 | 879983800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 513 | 20231114 | 110200 | 879983800 | 21500 | 21500 | 21500 | 21500 | 401 |
| 514 | 20231114 | 110100 | 871362300 | 21500 | 21550 | 21550 | 21500 | 70 |
| 515 | 20231114 | 110000 | 869857150 | 21650 | 21650 | 21650 | 21650 | 320 |
| 516 | 20231114 | 105900 | 862929150 | 21650 | 21450 | 21650 | 21450 | 3500 |
| 517 | 20231114 | 105800 | 787478950 | 21500 | 21500 | 21500 | 21500 | 70 |
| 518 | 20231114 | 105700 | 785973950 | 21550 | 21500 | 21550 | 21500 | 1502 |
| 519 | 20231114 | 105600 | 753680900 | 21500 | 21500 | 21500 | 21500 | 435 |
| 520 | 20231114 | 105500 | 744328400 | 21450 | 21450 | 21450 | 21450 | 378 |
| 521 | 20231114 | 105400 | 736220300 | 21450 | 21450 | 21450 | 21450 | 500 |
| 522 | 20231114 | 105300 | 725495300 | 21500 | 21550 | 21550 | 21500 | 6 |
| 523 | 20231114 | 105200 | 725366250 | 21500 | 21450 | 21500 | 21450 | 269 |
| 524 | 20231114 | 105100 | 719583500 | 21450 | 21450 | 21450 | 21450 | 18 |
| 525 | 20231114 | 105000 | 719197400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 526 | 20231114 | 104900 | 719197400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 527 | 20231114 | 104800 | 719197400 | 21500 | 21500 | 21550 | 21450 | 266 |
| 528 | 20231114 | 104700 | 713469500 | 21500 | 21450 | 21500 | 21450 | 2 |
| 529 | 20231114 | 104600 | 713426550 | 21450 | 21500 | 21500 | 21450 | 103 |
| 530 | 20231114 | 104500 | 711213400 | 21500 | 21500 | 21500 | 21500 | 18 |
| 531 | 20231114 | 104400 | 710826400 | 21550 | 21550 | 21550 | 21550 | 35 |
| 532 | 20231114 | 104300 | 710072150 | 21500 | 21500 | 21500 | 21500 | 100 |
| 533 | 20231114 | 104200 | 707922150 | 21500 | 21500 | 21500 | 21500 | 36 |
| 534 | 20231114 | 104100 | 707148150 | 21550 | 21550 | 21550 | 21550 | 1 |
| 535 | 20231114 | 104000 | 707126600 | 21550 | 21550 | 21550 | 21550 | 216 |
| 536 | 20231114 | 103900 | 702471800 | 21550 | 21500 | 21550 | 21500 | 124 |
| 537 | 20231114 | 103800 | 699805750 | 21550 | 21550 | 21550 | 21500 | 22 |
| 538 | 20231114 | 103700 | 699332350 | 21550 | 21550 | 21550 | 21550 | 507 |
| 539 | 20231114 | 103600 | 688406500 | 21500 | 21550 | 21550 | 21500 | 285 |
| 540 | 20231114 | 103500 | 682264950 | 21550 | 21550 | 21600 | 21550 | 506 |
| 541 | 20231114 | 103400 | 671360600 | 21550 | 21550 | 21550 | 21550 | 2 |
| 542 | 20231114 | 103300 | 671317500 | 21600 | 21550 | 21600 | 21550 | 303 |
| 543 | 20231114 | 103200 | 664787800 | 21550 | 21550 | 21550 | 21500 | 351 |
| 544 | 20231114 | 103100 | 657224600 | 21550 | 21500 | 21550 | 21500 | 2 |
| 545 | 20231114 | 103000 | 657181550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 546 | 20231114 | 102900 | 657181550 | 21500 | 21500 | 21500 | 21500 | 18 |
| 547 | 20231114 | 102800 | 656794550 | 21550 | 21550 | 21550 | 21550 | 3 |
| 548 | 20231114 | 102700 | 656729900 | 21550 | 21550 | 21600 | 21550 | 264 |
| 549 | 20231114 | 102600 | 651040650 | 21550 | 21550 | 21550 | 21550 | 41 |
| 550 | 20231114 | 102500 | 650157100 | 21550 | 21550 | 21550 | 21550 | 506 |
| 551 | 20231114 | 102400 | 639252800 | 21550 | 21550 | 21550 | 21550 | 5 |
| 552 | 20231114 | 102300 | 639145050 | 21550 | 21500 | 21550 | 21500 | 61 |
| 553 | 20231114 | 102200 | 637831700 | 21500 | 21550 | 21550 | 21500 | 332 |
| 554 | 20231114 | 102100 | 630692100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 555 | 20231114 | 102000 | 630692100 | 21600 | 21600 | 21600 | 21600 | 303 |
| 556 | 20231114 | 101900 | 624147300 | 21600 | 21550 | 21600 | 21550 | 521 |
| 557 | 20231114 | 101800 | 612919600 | 21600 | 21550 | 21600 | 21550 | 47 |
| 558 | 20231114 | 101700 | 611905150 | 21550 | 21600 | 21600 | 21550 | 515 |
| 559 | 20231114 | 101600 | 600781650 | 21600 | 21550 | 21600 | 21500 | 549 |
| 560 | 20231114 | 101500 | 588951550 | 21550 | 21450 | 21550 | 21450 | 2001 |
| 561 | 20231114 | 101400 | 545928500 | 21450 | 21450 | 21450 | 21450 | 230 |
| 562 | 20231114 | 101300 | 540995000 | 21500 | 21450 | 21500 | 21450 | 51 |
| 563 | 20231114 | 101200 | 539900750 | 21450 | 21450 | 21500 | 21450 | 200 |
| 564 | 20231114 | 101100 | 535606750 | 21500 | 21350 | 21500 | 21350 | 1336 |
| 565 | 20231114 | 101000 | 506949650 | 21350 | 21400 | 21400 | 21350 | 82 |
| 566 | 20231114 | 100900 | 505198800 | 21400 | 21400 | 21400 | 21400 | 36 |
| 567 | 20231114 | 100800 | 504428400 | 21450 | 21400 | 21450 | 21400 | 2 |
| 568 | 20231114 | 100700 | 504385550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 569 | 20231114 | 100600 | 504385550 | 21350 | 21400 | 21400 | 21350 | 18 |
| 570 | 20231114 | 100500 | 504001150 | 21450 | 21450 | 21450 | 21450 | 1931 |
| 571 | 20231114 | 100400 | 462581200 | 21500 | 21450 | 21500 | 21450 | 47 |
| 572 | 20231114 | 100300 | 461572750 | 21450 | 21450 | 21450 | 21400 | 229 |
| 573 | 20231114 | 100200 | 456661550 | 21450 | 21450 | 21450 | 21450 | 98 |
| 574 | 20231114 | 100100 | 454559450 | 21500 | 21400 | 21500 | 21400 | 1389 |
| 575 | 20231114 | 100000 | 424806200 | 21350 | 21350 | 21400 | 21350 | 129 |
| 576 | 20231114 | 095900 | 422052000 | 21400 | 21450 | 21450 | 21400 | 38 |
| 577 | 20231114 | 095800 | 421237000 | 21400 | 21400 | 21400 | 21400 | 0 |
| 578 | 20231114 | 095700 | 421237000 | 21400 | 21400 | 21400 | 21400 | 47 |
| 579 | 20231114 | 095600 | 420231200 | 21400 | 21400 | 21400 | 21400 | 606 |
| 580 | 20231114 | 095500 | 407262800 | 21400 | 21400 | 21450 | 21400 | 138 |
| 581 | 20231114 | 095400 | 404307850 | 21400 | 21400 | 21400 | 21400 | 274 |
| 582 | 20231114 | 095300 | 398444250 | 21400 | 21400 | 21400 | 21400 | 8 |
| 583 | 20231114 | 095200 | 398273050 | 21400 | 21400 | 21400 | 21400 | 212 |
| 584 | 20231114 | 095100 | 393736250 | 21400 | 21400 | 21400 | 21400 | 55 |
| 585 | 20231114 | 095000 | 392559250 | 21400 | 21350 | 21400 | 21350 | 25 |
| 586 | 20231114 | 094900 | 392024500 | 21350 | 21450 | 21450 | 21350 | 496 |
| 587 | 20231114 | 094800 | 381432850 | 21450 | 21450 | 21450 | 21450 | 50 |
| 588 | 20231114 | 094700 | 380360350 | 21450 | 21400 | 21450 | 21400 | 71 |
| 589 | 20231114 | 094600 | 378837450 | 21400 | 21400 | 21400 | 21400 | 0 |
| 590 | 20231114 | 094500 | 378837450 | 21400 | 21400 | 21450 | 21400 | 341 |
| 591 | 20231114 | 094400 | 371538150 | 21350 | 21350 | 21350 | 21350 | 170 |
| 592 | 20231114 | 094300 | 367908650 | 21400 | 21450 | 21450 | 21400 | 1852 |
| 593 | 20231114 | 094200 | 328274050 | 21400 | 21400 | 21400 | 21400 | 84 |
| 594 | 20231114 | 094100 | 326476450 | 21400 | 21400 | 21400 | 21400 | 204 |
| 595 | 20231114 | 094000 | 322110850 | 21450 | 21450 | 21450 | 21450 | 2 |
| 596 | 20231114 | 093900 | 322067950 | 21450 | 21500 | 21500 | 21450 | 104 |
| 597 | 20231114 | 093800 | 319835400 | 21450 | 21450 | 21450 | 21450 | 110 |
| 598 | 20231114 | 093700 | 317475900 | 21450 | 21450 | 21450 | 21450 | 157 |
| 599 | 20231114 | 093600 | 314108250 | 21450 | 21450 | 21450 | 21450 | 310 |
| 600 | 20231114 | 093500 | 307458750 | 21500 | 21450 | 21500 | 21450 | 51 |
| 601 | 20231114 | 093400 | 306364750 | 21500 | 21500 | 21500 | 21500 | 70 |
| 602 | 20231114 | 093300 | 304859750 | 21500 | 21550 | 21550 | 21500 | 8 |
| 603 | 20231114 | 093200 | 304687700 | 21550 | 21500 | 21550 | 21450 | 794 |
| 604 | 20231114 | 093100 | 287636650 | 21500 | 21450 | 21550 | 21450 | 670 |
| 605 | 20231114 | 093000 | 273233600 | 21450 | 21450 | 21500 | 21450 | 433 |
| 606 | 20231114 | 092900 | 263945450 | 21500 | 21450 | 21500 | 21450 | 373 |
| 607 | 20231114 | 092800 | 255942500 | 21450 | 21450 | 21500 | 21450 | 555 |
| 608 | 20231114 | 092700 | 244037700 | 21400 | 21400 | 21400 | 21400 | 63 |
| 609 | 20231114 | 092600 | 242689500 | 21400 | 21400 | 21400 | 21350 | 118 |
| 610 | 20231114 | 092500 | 240169100 | 21400 | 21500 | 21500 | 21400 | 1192 |
| 611 | 20231114 | 092400 | 214660100 | 21500 | 21450 | 21500 | 21400 | 123 |
| 612 | 20231114 | 092300 | 212023900 | 21450 | 21450 | 21450 | 21450 | 354 |
| 613 | 20231114 | 092200 | 204430600 | 21450 | 21450 | 21450 | 21450 | 159 |
| 614 | 20231114 | 092100 | 201020050 | 21450 | 21350 | 21450 | 21350 | 1155 |
| 615 | 20231114 | 092000 | 176303500 | 21400 | 21350 | 21400 | 21350 | 695 |
| 616 | 20231114 | 091900 | 161465200 | 21400 | 21350 | 21400 | 21350 | 20 |
| 617 | 20231114 | 091800 | 161037950 | 21400 | 21400 | 21400 | 21350 | 20 |
| 618 | 20231114 | 091700 | 160610200 | 21400 | 21400 | 21400 | 21400 | 4 |
| 619 | 20231114 | 091600 | 160524600 | 21350 | 21350 | 21350 | 21350 | 82 |
| 620 | 20231114 | 091500 | 158773900 | 21400 | 21350 | 21400 | 21350 | 159 |
| 621 | 20231114 | 091400 | 155379100 | 21400 | 21400 | 21400 | 21400 | 100 |
| 622 | 20231114 | 091300 | 153239100 | 21400 | 21300 | 21400 | 21300 | 82 |
| 623 | 20231114 | 091200 | 151488550 | 21350 | 21350 | 21400 | 21300 | 192 |
| 624 | 20231114 | 091100 | 147389700 | 21350 | 21400 | 21400 | 21350 | 23 |
| 625 | 20231114 | 091000 | 146898550 | 21400 | 21450 | 21450 | 21350 | 14 |
| 626 | 20231114 | 090900 | 146598950 | 21450 | 21400 | 21450 | 21400 | 180 |
| 627 | 20231114 | 090800 | 142746850 | 21400 | 21450 | 21450 | 21400 | 303 |
| 628 | 20231114 | 090700 | 136262550 | 21450 | 21400 | 21450 | 21400 | 673 |
| 629 | 20231114 | 090600 | 121844350 | 21350 | 21250 | 21350 | 21250 | 22 |
| 630 | 20231114 | 090500 | 121374850 | 21250 | 21200 | 21400 | 21200 | 457 |
| 631 | 20231114 | 090400 | 111641100 | 21250 | 21200 | 21250 | 21200 | 56 |
| 632 | 20231114 | 090300 | 110451250 | 21200 | 21200 | 21250 | 21200 | 104 |
| 633 | 20231114 | 090200 | 108246400 | 21250 | 21300 | 21300 | 21250 | 165 |
| 634 | 20231114 | 090100 | 104734400 | 21300 | 21200 | 21300 | 21200 | 877 |
| 635 | 20231114 | 090000 | 86122700 | 21200 | 21000 | 21200 | 21000 | 4080 |