32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 3 | 20231114 | 191800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231114 | 191700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231114 | 191600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231114 | 191500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231114 | 191400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231114 | 191300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231114 | 191200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231114 | 191100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231114 | 191000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231114 | 190900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231114 | 190800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231114 | 190700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231114 | 190600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231114 | 190500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231114 | 190400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231114 | 190300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231114 | 190200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231114 | 190100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231114 | 190000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231114 | 185900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231114 | 185800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231114 | 185700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231114 | 185600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231114 | 185500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231114 | 185400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231114 | 185300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231114 | 185200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231114 | 185100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231114 | 185000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231114 | 184900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 33 | 20231114 | 184800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231114 | 184700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231114 | 184600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231114 | 184500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231114 | 184400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231114 | 184300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231114 | 184200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231114 | 184100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231114 | 184000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231114 | 183900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231114 | 183800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231114 | 183700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231114 | 183600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231114 | 183500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231114 | 183400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231114 | 183300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231114 | 183200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231114 | 183100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231114 | 183000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231114 | 182900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231114 | 182800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231114 | 182700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231114 | 182600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231114 | 182500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231114 | 182400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231114 | 182300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231114 | 182200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231114 | 182100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231114 | 182000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231114 | 181900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 63 | 20231114 | 181800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231114 | 181700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231114 | 181600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231114 | 181500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231114 | 181400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231114 | 181300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231114 | 181200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231114 | 181100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231114 | 181000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231114 | 180900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231114 | 180800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231114 | 180700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231114 | 180600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231114 | 180500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231114 | 180400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231114 | 180300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231114 | 180200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231114 | 180100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231114 | 180000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231114 | 175900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231114 | 175800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231114 | 175700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231114 | 175600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231114 | 175500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231114 | 175400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231114 | 175300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231114 | 175200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231114 | 175100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231114 | 175000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231114 | 174900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 93 | 20231114 | 174800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231114 | 174700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231114 | 174600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231114 | 174500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231114 | 174400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231114 | 174300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231114 | 174200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231114 | 174100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231114 | 174000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231114 | 173900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231114 | 173800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231114 | 173700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231114 | 173600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231114 | 173500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231114 | 173400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231114 | 173300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231114 | 173200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231114 | 173100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231114 | 173000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231114 | 172900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231114 | 172800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231114 | 172700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231114 | 172600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231114 | 172500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231114 | 172400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231114 | 172300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231114 | 172200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231114 | 172100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231114 | 172000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231114 | 171900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 123 | 20231114 | 171800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231114 | 171700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231114 | 171600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231114 | 171500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231114 | 171400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231114 | 171300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231114 | 171200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231114 | 171100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231114 | 171000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231114 | 170900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231114 | 170800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231114 | 170700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231114 | 170600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231114 | 170500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231114 | 170400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231114 | 170300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231114 | 170200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231114 | 170100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231114 | 170000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231114 | 165900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231114 | 165800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231114 | 165700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231114 | 165600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231114 | 165500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231114 | 165400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231114 | 165300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231114 | 165200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231114 | 165100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231114 | 165000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231114 | 164900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 153 | 20231114 | 164800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231114 | 164700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231114 | 164600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231114 | 164500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231114 | 164400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231114 | 164300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231114 | 164200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231114 | 164100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231114 | 164000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231114 | 163900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231114 | 163800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231114 | 163700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231114 | 163600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231114 | 163500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231114 | 163400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231114 | 163300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231114 | 163200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231114 | 163100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231114 | 163000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231114 | 162900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231114 | 162800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231114 | 162700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231114 | 162600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231114 | 162500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231114 | 162400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231114 | 162300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231114 | 162200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231114 | 162100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231114 | 162000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231114 | 161900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 183 | 20231114 | 161800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231114 | 161700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231114 | 161600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231114 | 161500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231114 | 161400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231114 | 161300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231114 | 161200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231114 | 161100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231114 | 161000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231114 | 160900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231114 | 160800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231114 | 160700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231114 | 160600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231114 | 160500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231114 | 160400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231114 | 160300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231114 | 160200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231114 | 160100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231114 | 160000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231114 | 155900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231114 | 155800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231114 | 155700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231114 | 155600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231114 | 155500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231114 | 155400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231114 | 155300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231114 | 155200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231114 | 155100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231114 | 155000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231114 | 154900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 213 | 20231114 | 154800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231114 | 154700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231114 | 154600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231114 | 154500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231114 | 154400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231114 | 154300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231114 | 154200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231114 | 154100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231114 | 154000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231114 | 153900 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231114 | 153800 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231114 | 153700 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231114 | 153600 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231114 | 153500 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231114 | 153400 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231114 | 153300 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231114 | 153200 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231114 | 153100 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231114 | 153000 | 1888056550 | 21800 | 21800 | 21800 | 21800 | 4301 |
| 232 | 20231114 | 152900 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231114 | 152800 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231114 | 152700 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231114 | 152600 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231114 | 152500 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231114 | 152400 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20231114 | 152300 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20231114 | 152200 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20231114 | 152100 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20231114 | 152000 | 1794294750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20231114 | 151900 | 1794294750 | 21800 | 21750 | 21800 | 21750 | 693 |
| 243 | 20231114 | 151800 | 1779195150 | 21750 | 21750 | 21750 | 21750 | 1026 |
| 244 | 20231114 | 151700 | 1756879650 | 21750 | 21700 | 21750 | 21700 | 1624 |
| 245 | 20231114 | 151600 | 1721638500 | 21700 | 21700 | 21700 | 21700 | 36 |
| 246 | 20231114 | 151500 | 1720857300 | 21650 | 21700 | 21700 | 21650 | 1094 |
| 247 | 20231114 | 151400 | 1697118700 | 21650 | 21650 | 21700 | 21650 | 267 |
| 248 | 20231114 | 151300 | 1691338100 | 21650 | 21650 | 21650 | 21600 | 1185 |
| 249 | 20231114 | 151200 | 1665723450 | 21650 | 21600 | 21650 | 21600 | 548 |
| 250 | 20231114 | 151100 | 1653879150 | 21550 | 21700 | 21750 | 21550 | 2173 |
| 251 | 20231114 | 151000 | 1606870150 | 21750 | 21700 | 21750 | 21700 | 38 |
| 252 | 20231114 | 150900 | 1606043800 | 21750 | 21750 | 21750 | 21750 | 152 |
| 253 | 20231114 | 150800 | 1602737800 | 21700 | 21750 | 21750 | 21700 | 87 |
| 254 | 20231114 | 150700 | 1600847550 | 21750 | 21750 | 21750 | 21750 | 63 |
| 255 | 20231114 | 150600 | 1599477300 | 21700 | 21700 | 21700 | 21700 | 3 |
| 256 | 20231114 | 150500 | 1599412200 | 21700 | 21700 | 21750 | 21700 | 687 |
| 257 | 20231114 | 150400 | 1584502450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20231114 | 150300 | 1584502450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20231114 | 150200 | 1584502450 | 21700 | 21700 | 21700 | 21700 | 20 |
| 260 | 20231114 | 150100 | 1584068450 | 21650 | 21650 | 21700 | 21650 | 36 |
| 261 | 20231114 | 150000 | 1583287850 | 21650 | 21650 | 21650 | 21650 | 8 |
| 262 | 20231114 | 145900 | 1583114650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20231114 | 145800 | 1583114650 | 21650 | 21650 | 21650 | 21650 | 1 |
| 264 | 20231114 | 145700 | 1583093000 | 21700 | 21650 | 21700 | 21650 | 215 |
| 265 | 20231114 | 145600 | 1578437500 | 21650 | 21650 | 21650 | 21650 | 8 |
| 266 | 20231114 | 145500 | 1578264300 | 21650 | 21650 | 21650 | 21600 | 1056 |
| 267 | 20231114 | 145400 | 1555405500 | 21650 | 21650 | 21650 | 21650 | 25 |
| 268 | 20231114 | 145300 | 1554864250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20231114 | 145200 | 1554864250 | 21650 | 21700 | 21700 | 21650 | 120 |
| 270 | 20231114 | 145100 | 1552261250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20231114 | 145000 | 1552261250 | 21700 | 21650 | 21700 | 21650 | 51 |
| 272 | 20231114 | 144900 | 1551157050 | 21650 | 21650 | 21650 | 21650 | 53 |
| 273 | 20231114 | 144800 | 1550009600 | 21650 | 21650 | 21650 | 21650 | 1 |
| 274 | 20231114 | 144700 | 1549987950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20231114 | 144600 | 1549987950 | 21700 | 21700 | 21700 | 21700 | 14 |
| 276 | 20231114 | 144500 | 1549684150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20231114 | 144400 | 1549684150 | 21700 | 21650 | 21700 | 21650 | 9 |
| 278 | 20231114 | 144300 | 1549489200 | 21700 | 21650 | 21700 | 21650 | 712 |
| 279 | 20231114 | 144200 | 1534074300 | 21650 | 21700 | 21700 | 21650 | 838 |
| 280 | 20231114 | 144100 | 1515889950 | 21750 | 21750 | 21750 | 21750 | 20 |
| 281 | 20231114 | 144000 | 1515454950 | 21750 | 21750 | 21750 | 21750 | 81 |
| 282 | 20231114 | 143900 | 1513693200 | 21750 | 21750 | 21750 | 21750 | 43 |
| 283 | 20231114 | 143800 | 1512757950 | 21700 | 21750 | 21750 | 21700 | 11 |
| 284 | 20231114 | 143700 | 1512519200 | 21750 | 21700 | 21750 | 21700 | 180 |
| 285 | 20231114 | 143600 | 1508609750 | 21750 | 21750 | 21750 | 21750 | 192 |
| 286 | 20231114 | 143500 | 1504433750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 287 | 20231114 | 143400 | 1504412000 | 21750 | 21750 | 21750 | 21750 | 139 |
| 288 | 20231114 | 143300 | 1501388750 | 21750 | 21750 | 21750 | 21750 | 625 |
| 289 | 20231114 | 143200 | 1487795000 | 21750 | 21750 | 21750 | 21750 | 100 |
| 290 | 20231114 | 143100 | 1485620000 | 21700 | 21700 | 21700 | 21700 | 2 |
| 291 | 20231114 | 143000 | 1485576600 | 21700 | 21700 | 21700 | 21700 | 4 |
| 292 | 20231114 | 142900 | 1485489800 | 21700 | 21700 | 21700 | 21700 | 63 |
| 293 | 20231114 | 142800 | 1484122700 | 21700 | 21750 | 21750 | 21700 | 49 |
| 294 | 20231114 | 142700 | 1483057150 | 21700 | 21700 | 21700 | 21700 | 4 |
| 295 | 20231114 | 142600 | 1482970350 | 21700 | 21700 | 21700 | 21700 | 28 |
| 296 | 20231114 | 142500 | 1482362750 | 21700 | 21700 | 21700 | 21700 | 134 |
| 297 | 20231114 | 142400 | 1479454950 | 21650 | 21700 | 21750 | 21650 | 180 |
| 298 | 20231114 | 142300 | 1475549100 | 21700 | 21750 | 21750 | 21700 | 167 |
| 299 | 20231114 | 142200 | 1471918400 | 21700 | 21700 | 21700 | 21700 | 3 |
| 300 | 20231114 | 142100 | 1471853300 | 21750 | 21700 | 21750 | 21700 | 223 |
| 301 | 20231114 | 142000 | 1467009200 | 21700 | 21700 | 21700 | 21700 | 24 |
| 302 | 20231114 | 141900 | 1466488400 | 21700 | 21700 | 21750 | 21700 | 514 |
| 303 | 20231114 | 141800 | 1455310600 | 21700 | 21700 | 21700 | 21700 | 13 |
| 304 | 20231114 | 141700 | 1455028500 | 21700 | 21700 | 21700 | 21700 | 4 |
| 305 | 20231114 | 141600 | 1454941700 | 21700 | 21700 | 21700 | 21700 | 123 |
| 306 | 20231114 | 141500 | 1452272600 | 21700 | 21700 | 21700 | 21700 | 55 |
| 307 | 20231114 | 141400 | 1451079100 | 21700 | 21750 | 21750 | 21700 | 1307 |
| 308 | 20231114 | 141300 | 1422652000 | 21700 | 21650 | 21700 | 21650 | 695 |
| 309 | 20231114 | 141200 | 1407570800 | 21650 | 21650 | 21650 | 21600 | 261 |
| 310 | 20231114 | 141100 | 1401923750 | 21650 | 21650 | 21650 | 21650 | 757 |
| 311 | 20231114 | 141000 | 1385534700 | 21650 | 21650 | 21700 | 21650 | 7 |
| 312 | 20231114 | 140900 | 1385383100 | 21650 | 21650 | 21650 | 21650 | 25 |
| 313 | 20231114 | 140800 | 1384841850 | 21650 | 21700 | 21700 | 21650 | 11 |
| 314 | 20231114 | 140700 | 1384603350 | 21650 | 21650 | 21650 | 21650 | 4 |
| 315 | 20231114 | 140600 | 1384516750 | 21650 | 21650 | 21650 | 21650 | 22 |
| 316 | 20231114 | 140500 | 1384040450 | 21650 | 21650 | 21650 | 21650 | 54 |
| 317 | 20231114 | 140400 | 1382871350 | 21650 | 21650 | 21650 | 21650 | 28 |
| 318 | 20231114 | 140300 | 1382265150 | 21650 | 21650 | 21650 | 21650 | 7 |
| 319 | 20231114 | 140200 | 1382113600 | 21650 | 21650 | 21650 | 21650 | 304 |
| 320 | 20231114 | 140100 | 1375532000 | 21650 | 21650 | 21650 | 21650 | 7 |
| 321 | 20231114 | 140000 | 1375380450 | 21700 | 21700 | 21700 | 21700 | 103 |
| 322 | 20231114 | 135900 | 1373145350 | 21700 | 21650 | 21700 | 21650 | 108 |
| 323 | 20231114 | 135800 | 1370802850 | 21700 | 21600 | 21700 | 21600 | 245 |
| 324 | 20231114 | 135700 | 1365498250 | 21600 | 21600 | 21600 | 21600 | 28 |
| 325 | 20231114 | 135600 | 1364893450 | 21600 | 21600 | 21600 | 21600 | 4 |
| 326 | 20231114 | 135500 | 1364807050 | 21650 | 21600 | 21650 | 21600 | 53 |
| 327 | 20231114 | 135400 | 1363659750 | 21650 | 21600 | 21650 | 21600 | 25 |
| 328 | 20231114 | 135300 | 1363119700 | 21600 | 21600 | 21600 | 21600 | 54 |
| 329 | 20231114 | 135200 | 1361953300 | 21600 | 21600 | 21600 | 21600 | 23 |
| 330 | 20231114 | 135100 | 1361456500 | 21600 | 21650 | 21650 | 21600 | 951 |
| 331 | 20231114 | 135000 | 1340895550 | 21650 | 21700 | 21700 | 21650 | 8 |
| 332 | 20231114 | 134900 | 1340722300 | 21650 | 21650 | 21650 | 21650 | 79 |
| 333 | 20231114 | 134800 | 1339011950 | 21650 | 21650 | 21650 | 21650 | 4 |
| 334 | 20231114 | 134700 | 1338925350 | 21650 | 21700 | 21700 | 21650 | 805 |
| 335 | 20231114 | 134600 | 1321463900 | 21700 | 21700 | 21700 | 21700 | 4 |
| 336 | 20231114 | 134500 | 1321377100 | 21700 | 21700 | 21700 | 21700 | 14 |
| 337 | 20231114 | 134400 | 1321073300 | 21700 | 21750 | 21750 | 21700 | 24 |
| 338 | 20231114 | 134300 | 1320552450 | 21700 | 21700 | 21700 | 21700 | 104 |
| 339 | 20231114 | 134200 | 1318295650 | 21700 | 21700 | 21700 | 21700 | 23 |
| 340 | 20231114 | 134100 | 1317796550 | 21750 | 21700 | 21750 | 21700 | 798 |
| 341 | 20231114 | 134000 | 1300477550 | 21700 | 21650 | 21700 | 21650 | 161 |
| 342 | 20231114 | 133900 | 1296985100 | 21650 | 21650 | 21650 | 21650 | 2309 |
| 343 | 20231114 | 133800 | 1246995250 | 21650 | 21600 | 21650 | 21600 | 14 |
| 344 | 20231114 | 133700 | 1246692350 | 21600 | 21600 | 21600 | 21600 | 23 |
| 345 | 20231114 | 133600 | 1246195550 | 21600 | 21600 | 21600 | 21600 | 4 |
| 346 | 20231114 | 133500 | 1246109150 | 21600 | 21600 | 21600 | 21600 | 506 |
| 347 | 20231114 | 133400 | 1235179550 | 21600 | 21600 | 21600 | 21550 | 106 |
| 348 | 20231114 | 133300 | 1232890150 | 21550 | 21550 | 21550 | 21550 | 44 |
| 349 | 20231114 | 133200 | 1231941950 | 21550 | 21600 | 21600 | 21550 | 36 |
| 350 | 20231114 | 133100 | 1231165550 | 21600 | 21550 | 21600 | 21550 | 28 |
| 351 | 20231114 | 133000 | 1230560950 | 21550 | 21550 | 21550 | 21550 | 4 |
| 352 | 20231114 | 132900 | 1230474750 | 21600 | 21600 | 21600 | 21600 | 87 |
| 353 | 20231114 | 132800 | 1228595550 | 21600 | 21600 | 21600 | 21600 | 4 |
| 354 | 20231114 | 132700 | 1228509150 | 21600 | 21600 | 21600 | 21600 | 41 |
| 355 | 20231114 | 132600 | 1227623550 | 21600 | 21550 | 21600 | 21550 | 238 |
| 356 | 20231114 | 132500 | 1222482950 | 21550 | 21550 | 21550 | 21550 | 55 |
| 357 | 20231114 | 132400 | 1221297700 | 21550 | 21600 | 21600 | 21550 | 19 |
| 358 | 20231114 | 132300 | 1220887500 | 21600 | 21600 | 21650 | 21550 | 805 |
| 359 | 20231114 | 132200 | 1203502900 | 21600 | 21600 | 21600 | 21600 | 433 |
| 360 | 20231114 | 132100 | 1194150100 | 21600 | 21600 | 21600 | 21600 | 4 |
| 361 | 20231114 | 132000 | 1194063700 | 21600 | 21650 | 21650 | 21600 | 30 |
| 362 | 20231114 | 131900 | 1193414400 | 21600 | 21600 | 21600 | 21600 | 43 |
| 363 | 20231114 | 131800 | 1192485600 | 21600 | 21600 | 21600 | 21600 | 4 |
| 364 | 20231114 | 131700 | 1192399200 | 21650 | 21600 | 21650 | 21600 | 5 |
| 365 | 20231114 | 131600 | 1192291150 | 21600 | 21600 | 21600 | 21600 | 7 |
| 366 | 20231114 | 131500 | 1192139950 | 21600 | 21600 | 21600 | 21600 | 207 |
| 367 | 20231114 | 131400 | 1187668750 | 21600 | 21600 | 21600 | 21550 | 362 |
| 368 | 20231114 | 131300 | 1179849750 | 21600 | 21550 | 21600 | 21550 | 58 |
| 369 | 20231114 | 131200 | 1178599050 | 21550 | 21600 | 21600 | 21550 | 69 |
| 370 | 20231114 | 131100 | 1177108850 | 21550 | 21600 | 21600 | 21550 | 137 |
| 371 | 20231114 | 131000 | 1174149800 | 21550 | 21550 | 21550 | 21550 | 28 |
| 372 | 20231114 | 130900 | 1173546400 | 21550 | 21550 | 21550 | 21550 | 4 |
| 373 | 20231114 | 130800 | 1173460200 | 21550 | 21550 | 21550 | 21550 | 22 |
| 374 | 20231114 | 130700 | 1172986100 | 21550 | 21550 | 21550 | 21550 | 4 |
| 375 | 20231114 | 130600 | 1172899900 | 21600 | 21550 | 21600 | 21550 | 32 |
| 376 | 20231114 | 130500 | 1172208900 | 21600 | 21550 | 21600 | 21550 | 9 |
| 377 | 20231114 | 130400 | 1172014700 | 21600 | 21550 | 21600 | 21550 | 42 |
| 378 | 20231114 | 130300 | 1171107650 | 21550 | 21600 | 21600 | 21550 | 112 |
| 379 | 20231114 | 130200 | 1168691700 | 21550 | 21600 | 21600 | 21550 | 14 |
| 380 | 20231114 | 130100 | 1168389500 | 21550 | 21600 | 21600 | 21550 | 9 |
| 381 | 20231114 | 130000 | 1168195300 | 21600 | 21600 | 21600 | 21550 | 317 |
| 382 | 20231114 | 125900 | 1161361700 | 21550 | 21550 | 21550 | 21550 | 4 |
| 383 | 20231114 | 125800 | 1161275500 | 21550 | 21550 | 21550 | 21550 | 23 |
| 384 | 20231114 | 125700 | 1160779850 | 21550 | 21550 | 21550 | 21550 | 4 |
| 385 | 20231114 | 125600 | 1160693650 | 21550 | 21550 | 21550 | 21550 | 188 |
| 386 | 20231114 | 125500 | 1156642250 | 21550 | 21550 | 21550 | 21550 | 24 |
| 387 | 20231114 | 125400 | 1156125050 | 21600 | 21550 | 21600 | 21550 | 14 |
| 388 | 20231114 | 125300 | 1155822850 | 21550 | 21600 | 21600 | 21550 | 54 |
| 389 | 20231114 | 125200 | 1154657600 | 21600 | 21600 | 21600 | 21600 | 353 |
| 390 | 20231114 | 125100 | 1147032800 | 21600 | 21550 | 21600 | 21550 | 556 |
| 391 | 20231114 | 125000 | 1135026650 | 21600 | 21550 | 21600 | 21550 | 302 |
| 392 | 20231114 | 124900 | 1128513550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 393 | 20231114 | 124800 | 1128513550 | 21600 | 21550 | 21600 | 21550 | 219 |
| 394 | 20231114 | 124700 | 1123792600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 395 | 20231114 | 124600 | 1123792600 | 21550 | 21550 | 21550 | 21550 | 22 |
| 396 | 20231114 | 124500 | 1123318500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 397 | 20231114 | 124400 | 1123318500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 398 | 20231114 | 124300 | 1123318500 | 21600 | 21600 | 21600 | 21600 | 28 |
| 399 | 20231114 | 124200 | 1122713700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 400 | 20231114 | 124100 | 1122713700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 401 | 20231114 | 124000 | 1122713700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 402 | 20231114 | 123900 | 1122713700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 403 | 20231114 | 123800 | 1122713700 | 21600 | 21600 | 21600 | 21600 | 48 |
| 404 | 20231114 | 123700 | 1121676900 | 21600 | 21600 | 21600 | 21600 | 2 |
| 405 | 20231114 | 123600 | 1121633700 | 21650 | 21600 | 21650 | 21600 | 50 |
| 406 | 20231114 | 123500 | 1120552150 | 21600 | 21600 | 21600 | 21600 | 22 |
| 407 | 20231114 | 123400 | 1120076950 | 21600 | 21600 | 21600 | 21600 | 1 |
| 408 | 20231114 | 123300 | 1120055350 | 21600 | 21600 | 21600 | 21600 | 6 |
| 409 | 20231114 | 123200 | 1119925750 | 21600 | 21600 | 21600 | 21600 | 25 |
| 410 | 20231114 | 123100 | 1119385750 | 21600 | 21600 | 21600 | 21600 | 63 |
| 411 | 20231114 | 123000 | 1118024950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 412 | 20231114 | 122900 | 1118024950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 413 | 20231114 | 122800 | 1118024950 | 21600 | 21600 | 21600 | 21600 | 21 |
| 414 | 20231114 | 122700 | 1117571350 | 21600 | 21600 | 21600 | 21600 | 11 |
| 415 | 20231114 | 122600 | 1117333750 | 21600 | 21600 | 21600 | 21600 | 69 |
| 416 | 20231114 | 122500 | 1115843350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 417 | 20231114 | 122400 | 1115843350 | 21600 | 21600 | 21600 | 21600 | 50 |
| 418 | 20231114 | 122300 | 1114763350 | 21600 | 21600 | 21600 | 21600 | 141 |
| 419 | 20231114 | 122200 | 1111717750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 420 | 20231114 | 122100 | 1111717750 | 21650 | 21550 | 21650 | 21550 | 77 |
| 421 | 20231114 | 122000 | 1110056250 | 21600 | 21600 | 21600 | 21600 | 74 |
| 422 | 20231114 | 121900 | 1108457850 | 21600 | 21500 | 21600 | 21500 | 467 |
| 423 | 20231114 | 121800 | 1098393150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 424 | 20231114 | 121700 | 1098393150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 425 | 20231114 | 121600 | 1098393150 | 21500 | 21500 | 21500 | 21500 | 40 |
| 426 | 20231114 | 121500 | 1097533150 | 21500 | 21550 | 21550 | 21500 | 101 |
| 427 | 20231114 | 121400 | 1095361600 | 21550 | 21500 | 21550 | 21500 | 29 |
| 428 | 20231114 | 121300 | 1094737600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 429 | 20231114 | 121200 | 1094737600 | 21500 | 21550 | 21550 | 21500 | 667 |
| 430 | 20231114 | 121100 | 1080378750 | 21550 | 21550 | 21550 | 21550 | 20 |
| 431 | 20231114 | 121000 | 1079947750 | 21500 | 21500 | 21500 | 21500 | 0 |
| 432 | 20231114 | 120900 | 1079947750 | 21500 | 21600 | 21600 | 21500 | 104 |
| 433 | 20231114 | 120800 | 1077708250 | 21600 | 21550 | 21600 | 21550 | 221 |
| 434 | 20231114 | 120700 | 1072943750 | 21550 | 21550 | 21550 | 21550 | 14 |
| 435 | 20231114 | 120600 | 1072642050 | 21550 | 21550 | 21550 | 21550 | 111 |
| 436 | 20231114 | 120500 | 1070250000 | 21550 | 21550 | 21550 | 21550 | 392 |
| 437 | 20231114 | 120400 | 1061802400 | 21550 | 21550 | 21550 | 21550 | 5 |
| 438 | 20231114 | 120300 | 1061694650 | 21550 | 21550 | 21550 | 21550 | 1 |
| 439 | 20231114 | 120200 | 1061673100 | 21550 | 21550 | 21550 | 21550 | 12 |
| 440 | 20231114 | 120100 | 1061414500 | 21550 | 21550 | 21550 | 21550 | 10 |
| 441 | 20231114 | 120000 | 1061199000 | 21550 | 21550 | 21550 | 21550 | 30 |
| 442 | 20231114 | 115900 | 1060552500 | 21500 | 21500 | 21500 | 21500 | 19 |
| 443 | 20231114 | 115800 | 1060144000 | 21550 | 21550 | 21550 | 21550 | 100 |
| 444 | 20231114 | 115700 | 1057989000 | 21550 | 21550 | 21550 | 21500 | 1501 |
| 445 | 20231114 | 115600 | 1025643400 | 21600 | 21600 | 21600 | 21600 | 30 |
| 446 | 20231114 | 115500 | 1024995400 | 21600 | 21550 | 21600 | 21550 | 116 |
| 447 | 20231114 | 115400 | 1022494850 | 21600 | 21600 | 21600 | 21600 | 1629 |
| 448 | 20231114 | 115300 | 987308450 | 21600 | 21650 | 21650 | 21600 | 2 |
| 449 | 20231114 | 115200 | 987265200 | 21600 | 21600 | 21600 | 21600 | 7 |
| 450 | 20231114 | 115100 | 987114000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 451 | 20231114 | 115000 | 987114000 | 21650 | 21650 | 21650 | 21650 | 26 |
| 452 | 20231114 | 114900 | 986551100 | 21650 | 21650 | 21650 | 21650 | 9 |
| 453 | 20231114 | 114800 | 986356250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 454 | 20231114 | 114700 | 986356250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 455 | 20231114 | 114600 | 986356250 | 21650 | 21650 | 21650 | 21650 | 29 |
| 456 | 20231114 | 114500 | 985728400 | 21650 | 21650 | 21650 | 21650 | 110 |
| 457 | 20231114 | 114400 | 983346900 | 21650 | 21650 | 21650 | 21650 | 1 |
| 458 | 20231114 | 114300 | 983325250 | 21600 | 21600 | 21600 | 21600 | 3 |
| 459 | 20231114 | 114200 | 983260450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 460 | 20231114 | 114100 | 983260450 | 21650 | 21600 | 21650 | 21600 | 113 |
| 461 | 20231114 | 114000 | 980815600 | 21600 | 21600 | 21600 | 21600 | 70 |
| 462 | 20231114 | 113900 | 979303600 | 21600 | 21600 | 21600 | 21600 | 7 |
| 463 | 20231114 | 113800 | 979152400 | 21600 | 21600 | 21600 | 21600 | 199 |
| 464 | 20231114 | 113700 | 974854000 | 21600 | 21600 | 21600 | 21550 | 35 |
| 465 | 20231114 | 113600 | 974098950 | 21550 | 21600 | 21600 | 21550 | 15 |
| 466 | 20231114 | 113500 | 973775000 | 21600 | 21600 | 21600 | 21600 | 30 |
| 467 | 20231114 | 113400 | 973127000 | 21550 | 21600 | 21600 | 21550 | 17 |
| 468 | 20231114 | 113300 | 972759850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 469 | 20231114 | 113200 | 972759850 | 21600 | 21600 | 21600 | 21600 | 50 |
| 470 | 20231114 | 113100 | 971679850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 471 | 20231114 | 113000 | 971679850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 472 | 20231114 | 112900 | 971679850 | 21600 | 21600 | 21600 | 21600 | 76 |
| 473 | 20231114 | 112800 | 970038250 | 21550 | 21550 | 21550 | 21500 | 62 |
| 474 | 20231114 | 112700 | 968702650 | 21550 | 21550 | 21550 | 21550 | 30 |
| 475 | 20231114 | 112600 | 968056150 | 21550 | 21500 | 21550 | 21500 | 921 |
| 476 | 20231114 | 112500 | 948241150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 477 | 20231114 | 112400 | 948241150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 478 | 20231114 | 112300 | 948241150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 479 | 20231114 | 112200 | 948241150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 480 | 20231114 | 112100 | 948241150 | 21550 | 21550 | 21550 | 21550 | 54 |
| 481 | 20231114 | 112000 | 947077450 | 21550 | 21550 | 21550 | 21550 | 19 |
| 482 | 20231114 | 111900 | 946668000 | 21550 | 21600 | 21600 | 21550 | 16 |
| 483 | 20231114 | 111800 | 946323150 | 21550 | 21550 | 21550 | 21550 | 270 |
| 484 | 20231114 | 111700 | 940504650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 485 | 20231114 | 111600 | 940504650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 486 | 20231114 | 111500 | 940504650 | 21550 | 21550 | 21550 | 21550 | 164 |
| 487 | 20231114 | 111400 | 936970450 | 21550 | 21550 | 21550 | 21550 | 1 |
| 488 | 20231114 | 111300 | 936948900 | 21600 | 21500 | 21600 | 21500 | 151 |
| 489 | 20231114 | 111200 | 933693200 | 21550 | 21550 | 21550 | 21550 | 3 |
| 490 | 20231114 | 111100 | 933628550 | 21500 | 21500 | 21500 | 21500 | 4 |
| 491 | 20231114 | 111000 | 933542550 | 21500 | 21500 | 21500 | 21500 | 40 |
| 492 | 20231114 | 110900 | 932682550 | 21500 | 21500 | 21500 | 21500 | 441 |
| 493 | 20231114 | 110800 | 923201050 | 21500 | 21500 | 21500 | 21500 | 33 |
| 494 | 20231114 | 110700 | 922491550 | 21500 | 21550 | 21550 | 21500 | 200 |
| 495 | 20231114 | 110600 | 918191400 | 21550 | 21550 | 21550 | 21550 | 2 |
| 496 | 20231114 | 110500 | 918148300 | 21550 | 21550 | 21550 | 21550 | 31 |
| 497 | 20231114 | 110400 | 917480250 | 21550 | 21550 | 21550 | 21550 | 9 |
| 498 | 20231114 | 110300 | 917286300 | 21550 | 21550 | 21550 | 21550 | 712 |
| 499 | 20231114 | 110200 | 901942700 | 21600 | 21600 | 21600 | 21600 | 89 |
| 500 | 20231114 | 110100 | 900020300 | 21600 | 21600 | 21600 | 21600 | 50 |
| 501 | 20231114 | 110000 | 898940300 | 21600 | 21600 | 21600 | 21600 | 1 |
| 502 | 20231114 | 105900 | 898918700 | 21600 | 21600 | 21600 | 21600 | 10 |
| 503 | 20231114 | 105800 | 898702700 | 21600 | 21600 | 21600 | 21600 | 380 |
| 504 | 20231114 | 105700 | 890494700 | 21650 | 21600 | 21650 | 21600 | 618 |
| 505 | 20231114 | 105600 | 877124050 | 21550 | 21550 | 21550 | 21550 | 20 |
| 506 | 20231114 | 105500 | 876693050 | 21550 | 21550 | 21550 | 21550 | 26 |
| 507 | 20231114 | 105400 | 876132750 | 21600 | 21600 | 21600 | 21600 | 3 |
| 508 | 20231114 | 105300 | 876067950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 509 | 20231114 | 105200 | 876067950 | 21600 | 21600 | 21600 | 21600 | 355 |
| 510 | 20231114 | 105100 | 868399950 | 21600 | 21600 | 21600 | 21600 | 1659 |
| 511 | 20231114 | 105000 | 832565550 | 21550 | 21500 | 21550 | 21500 | 1031 |
| 512 | 20231114 | 104900 | 810349250 | 21500 | 21500 | 21500 | 21500 | 300 |
| 513 | 20231114 | 104800 | 803899250 | 21550 | 21550 | 21550 | 21550 | 300 |
| 514 | 20231114 | 104700 | 797434250 | 21550 | 21550 | 21550 | 21500 | 263 |
| 515 | 20231114 | 104600 | 791773200 | 21550 | 21600 | 21600 | 21550 | 476 |
| 516 | 20231114 | 104500 | 781504400 | 21600 | 21600 | 21600 | 21600 | 73 |
| 517 | 20231114 | 104400 | 779927600 | 21600 | 21600 | 21600 | 21600 | 47 |
| 518 | 20231114 | 104300 | 778912400 | 21600 | 21600 | 21600 | 21600 | 326 |
| 519 | 20231114 | 104200 | 771870800 | 21600 | 21600 | 21600 | 21600 | 63 |
| 520 | 20231114 | 104100 | 770510000 | 21600 | 21550 | 21600 | 21550 | 523 |
| 521 | 20231114 | 104000 | 759235600 | 21550 | 21550 | 21550 | 21550 | 10 |
| 522 | 20231114 | 103900 | 759020100 | 21500 | 21500 | 21500 | 21500 | 21 |
| 523 | 20231114 | 103800 | 758568600 | 21500 | 21550 | 21550 | 21500 | 1000 |
| 524 | 20231114 | 103700 | 737059850 | 21600 | 21600 | 21600 | 21600 | 65 |
| 525 | 20231114 | 103600 | 735655850 | 21600 | 21600 | 21600 | 21600 | 820 |
| 526 | 20231114 | 103500 | 717943850 | 21650 | 21600 | 21650 | 21600 | 170 |
| 527 | 20231114 | 103400 | 714268350 | 21600 | 21600 | 21600 | 21600 | 70 |
| 528 | 20231114 | 103300 | 712756350 | 21600 | 21600 | 21600 | 21600 | 1525 |
| 529 | 20231114 | 103200 | 679816350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 530 | 20231114 | 103100 | 679816350 | 21600 | 21550 | 21600 | 21550 | 50 |
| 531 | 20231114 | 103000 | 678736600 | 21550 | 21550 | 21550 | 21550 | 28 |
| 532 | 20231114 | 102900 | 678133200 | 21500 | 21500 | 21500 | 21500 | 100 |
| 533 | 20231114 | 102800 | 675983200 | 21550 | 21550 | 21550 | 21550 | 20 |
| 534 | 20231114 | 102700 | 675552200 | 21550 | 21550 | 21550 | 21550 | 94 |
| 535 | 20231114 | 102600 | 673526500 | 21500 | 21500 | 21500 | 21500 | 19 |
| 536 | 20231114 | 102500 | 673118000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 537 | 20231114 | 102400 | 673118000 | 21500 | 21500 | 21500 | 21500 | 78 |
| 538 | 20231114 | 102300 | 671441000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 539 | 20231114 | 102200 | 671441000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 540 | 20231114 | 102100 | 671441000 | 21500 | 21500 | 21500 | 21500 | 54 |
| 541 | 20231114 | 102000 | 670280000 | 21500 | 21450 | 21500 | 21450 | 382 |
| 542 | 20231114 | 101900 | 662077300 | 21500 | 21500 | 21500 | 21450 | 277 |
| 543 | 20231114 | 101800 | 656132950 | 21500 | 21500 | 21500 | 21500 | 3 |
| 544 | 20231114 | 101700 | 656068450 | 21450 | 21450 | 21450 | 21450 | 2 |
| 545 | 20231114 | 101600 | 656025550 | 21500 | 21500 | 21500 | 21500 | 708 |
| 546 | 20231114 | 101500 | 640803550 | 21550 | 21550 | 21550 | 21550 | 41 |
| 547 | 20231114 | 101400 | 639920000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 548 | 20231114 | 101300 | 639920000 | 21550 | 21600 | 21600 | 21500 | 52 |
| 549 | 20231114 | 101200 | 638801350 | 21550 | 21600 | 21600 | 21550 | 575 |
| 550 | 20231114 | 101100 | 626407500 | 21600 | 21650 | 21650 | 21600 | 765 |
| 551 | 20231114 | 101000 | 609881250 | 21650 | 21650 | 21650 | 21650 | 212 |
| 552 | 20231114 | 100900 | 605291450 | 21600 | 21650 | 21650 | 21600 | 58 |
| 553 | 20231114 | 100800 | 604038150 | 21650 | 21650 | 21650 | 21650 | 46 |
| 554 | 20231114 | 100700 | 603042250 | 21650 | 21650 | 21650 | 21650 | 233 |
| 555 | 20231114 | 100600 | 597997800 | 21600 | 21650 | 21650 | 21600 | 215 |
| 556 | 20231114 | 100500 | 593351450 | 21600 | 21600 | 21600 | 21600 | 50 |
| 557 | 20231114 | 100400 | 592271450 | 21650 | 21600 | 21650 | 21600 | 1113 |
| 558 | 20231114 | 100300 | 568228850 | 21600 | 21600 | 21600 | 21600 | 60 |
| 559 | 20231114 | 100200 | 566932850 | 21550 | 21550 | 21550 | 21550 | 1 |
| 560 | 20231114 | 100100 | 566911300 | 21550 | 21550 | 21550 | 21550 | 11 |
| 561 | 20231114 | 100000 | 566674250 | 21550 | 21500 | 21550 | 21500 | 225 |
| 562 | 20231114 | 095900 | 561833300 | 21500 | 21500 | 21550 | 21450 | 921 |
| 563 | 20231114 | 095800 | 542021500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 564 | 20231114 | 095700 | 542021500 | 21550 | 21550 | 21550 | 21550 | 461 |
| 565 | 20231114 | 095600 | 532086950 | 21550 | 21550 | 21550 | 21550 | 2 |
| 566 | 20231114 | 095500 | 532043850 | 21550 | 21550 | 21550 | 21550 | 2 |
| 567 | 20231114 | 095400 | 532000750 | 21550 | 21550 | 21600 | 21550 | 47 |
| 568 | 20231114 | 095300 | 530986250 | 21600 | 21600 | 21600 | 21600 | 2 |
| 569 | 20231114 | 095200 | 530943050 | 21600 | 21550 | 21600 | 21550 | 55 |
| 570 | 20231114 | 095100 | 529755150 | 21550 | 21550 | 21550 | 21550 | 1 |
| 571 | 20231114 | 095000 | 529733600 | 21550 | 21550 | 21550 | 21550 | 470 |
| 572 | 20231114 | 094900 | 519605100 | 21550 | 21550 | 21550 | 21550 | 50 |
| 573 | 20231114 | 094800 | 518527600 | 21550 | 21500 | 21550 | 21500 | 76 |
| 574 | 20231114 | 094700 | 516893350 | 21450 | 21450 | 21500 | 21450 | 220 |
| 575 | 20231114 | 094600 | 512164550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 576 | 20231114 | 094500 | 512164550 | 21450 | 21450 | 21450 | 21450 | 51 |
| 577 | 20231114 | 094400 | 511070600 | 21450 | 21450 | 21450 | 21450 | 379 |
| 578 | 20231114 | 094300 | 502941050 | 21450 | 21500 | 21500 | 21450 | 607 |
| 579 | 20231114 | 094200 | 489895450 | 21500 | 21450 | 21500 | 21450 | 562 |
| 580 | 20231114 | 094100 | 477832450 | 21450 | 21500 | 21500 | 21450 | 405 |
| 581 | 20231114 | 094000 | 469134850 | 21500 | 21500 | 21500 | 21500 | 10 |
| 582 | 20231114 | 093900 | 468919850 | 21500 | 21450 | 21500 | 21400 | 112 |
| 583 | 20231114 | 093800 | 466512800 | 21450 | 21450 | 21450 | 21350 | 4297 |
| 584 | 20231114 | 093700 | 374655600 | 21500 | 21450 | 21500 | 21450 | 48 |
| 585 | 20231114 | 093600 | 373625750 | 21450 | 21450 | 21450 | 21450 | 30 |
| 586 | 20231114 | 093500 | 372982250 | 21400 | 21450 | 21450 | 21400 | 441 |
| 587 | 20231114 | 093400 | 363543850 | 21450 | 21500 | 21500 | 21450 | 429 |
| 588 | 20231114 | 093300 | 354333550 | 21550 | 21550 | 21600 | 21500 | 81 |
| 589 | 20231114 | 093200 | 352589400 | 21550 | 21600 | 21600 | 21550 | 377 |
| 590 | 20231114 | 093100 | 344464950 | 21550 | 21550 | 21550 | 21550 | 292 |
| 591 | 20231114 | 093000 | 338172350 | 21550 | 21500 | 21550 | 21500 | 320 |
| 592 | 20231114 | 092900 | 331291850 | 21500 | 21500 | 21500 | 21500 | 444 |
| 593 | 20231114 | 092800 | 321745850 | 21500 | 21500 | 21500 | 21500 | 165 |
| 594 | 20231114 | 092700 | 318198350 | 21500 | 21450 | 21500 | 21450 | 2380 |
| 595 | 20231114 | 092600 | 267033100 | 21500 | 21500 | 21500 | 21500 | 13 |
| 596 | 20231114 | 092500 | 266753600 | 21500 | 21400 | 21500 | 21400 | 160 |
| 597 | 20231114 | 092400 | 263321550 | 21400 | 21500 | 21500 | 21400 | 413 |
| 598 | 20231114 | 092300 | 254478650 | 21500 | 21550 | 21550 | 21500 | 438 |
| 599 | 20231114 | 092200 | 245044750 | 21550 | 21600 | 21600 | 21550 | 46 |
| 600 | 20231114 | 092100 | 244053400 | 21600 | 21600 | 21650 | 21600 | 104 |
| 601 | 20231114 | 092000 | 241806850 | 21600 | 21600 | 21600 | 21600 | 153 |
| 602 | 20231114 | 091900 | 238502050 | 21650 | 21750 | 21750 | 21650 | 481 |
| 603 | 20231114 | 091800 | 228061950 | 21750 | 21750 | 21800 | 21700 | 755 |
| 604 | 20231114 | 091700 | 211629950 | 21750 | 21600 | 21750 | 21600 | 454 |
| 605 | 20231114 | 091600 | 201779550 | 21600 | 21600 | 21600 | 21600 | 290 |
| 606 | 20231114 | 091500 | 195515550 | 21600 | 21600 | 21600 | 21550 | 24 |
| 607 | 20231114 | 091400 | 194998150 | 21600 | 21650 | 21650 | 21600 | 1014 |
| 608 | 20231114 | 091300 | 173066300 | 21700 | 21650 | 21700 | 21650 | 260 |
| 609 | 20231114 | 091200 | 167433850 | 21650 | 21700 | 21700 | 21650 | 50 |
| 610 | 20231114 | 091100 | 166351050 | 21700 | 21750 | 21750 | 21700 | 135 |
| 611 | 20231114 | 091000 | 163421400 | 21750 | 21750 | 21750 | 21750 | 45 |
| 612 | 20231114 | 090900 | 162442650 | 21750 | 21750 | 21750 | 21750 | 431 |
| 613 | 20231114 | 090800 | 153068400 | 21750 | 21750 | 21800 | 21750 | 706 |
| 614 | 20231114 | 090700 | 137698000 | 21750 | 21800 | 21800 | 21700 | 1420 |
| 615 | 20231114 | 090600 | 106781050 | 21700 | 21700 | 21800 | 21700 | 971 |
| 616 | 20231114 | 090500 | 85663600 | 21700 | 21650 | 21700 | 21600 | 383 |
| 617 | 20231114 | 090400 | 77375350 | 21700 | 21700 | 21700 | 21600 | 1447 |
| 618 | 20231114 | 090300 | 45980000 | 21700 | 21650 | 21700 | 21650 | 450 |
| 619 | 20231114 | 090200 | 36226450 | 21600 | 21700 | 21700 | 21550 | 507 |
| 620 | 20231114 | 090100 | 25291200 | 21700 | 21650 | 21700 | 21600 | 808 |
| 621 | 20231114 | 090000 | 7833550 | 21600 | 21700 | 21750 | 21600 | 361 |