33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 3 | 20231116 | 202200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231116 | 202100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231116 | 202000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231116 | 201900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231116 | 201800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231116 | 201700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231116 | 201600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231116 | 201500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231116 | 201400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231116 | 201300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231116 | 201200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231116 | 201100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231116 | 201000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231116 | 200900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231116 | 200800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231116 | 200700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231116 | 200600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231116 | 200500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231116 | 200400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231116 | 200300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231116 | 200200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231116 | 200100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231116 | 200000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231116 | 195900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231116 | 195800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231116 | 195700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231116 | 195600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231116 | 195500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231116 | 195400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231116 | 195300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 33 | 20231116 | 195200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231116 | 195100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231116 | 195000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231116 | 194900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231116 | 194800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231116 | 194700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231116 | 194600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231116 | 194500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231116 | 194400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231116 | 194300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231116 | 194200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231116 | 194100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231116 | 194000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231116 | 193900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231116 | 193800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231116 | 193700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231116 | 193600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231116 | 193500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231116 | 193400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231116 | 193300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231116 | 193200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231116 | 193100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231116 | 193000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231116 | 192900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231116 | 192800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231116 | 192700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231116 | 192600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231116 | 192500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231116 | 192400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231116 | 192300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 63 | 20231116 | 192200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231116 | 192100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231116 | 192000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231116 | 191900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231116 | 191800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231116 | 191700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231116 | 191600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231116 | 191500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231116 | 191400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231116 | 191300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231116 | 191200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231116 | 191100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231116 | 191000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231116 | 190900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231116 | 190800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231116 | 190700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231116 | 190600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231116 | 190500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231116 | 190400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231116 | 190300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231116 | 190200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231116 | 190100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231116 | 190000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231116 | 185900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231116 | 185800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231116 | 185700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231116 | 185600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231116 | 185500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231116 | 185400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231116 | 185300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 93 | 20231116 | 185200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231116 | 185100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231116 | 185000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231116 | 184900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231116 | 184800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231116 | 184700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231116 | 184600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231116 | 184500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231116 | 184400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231116 | 184300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231116 | 184200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231116 | 184100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231116 | 184000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231116 | 183900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231116 | 183800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231116 | 183700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231116 | 183600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231116 | 183500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231116 | 183400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231116 | 183300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231116 | 183200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231116 | 183100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231116 | 183000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231116 | 182900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231116 | 182800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231116 | 182700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231116 | 182600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231116 | 182500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231116 | 182400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231116 | 182300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 123 | 20231116 | 182200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231116 | 182100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231116 | 182000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231116 | 181900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231116 | 181800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231116 | 181700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231116 | 181600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231116 | 181500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231116 | 181400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231116 | 181300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231116 | 181200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231116 | 181100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231116 | 181000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231116 | 180900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231116 | 180800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231116 | 180700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231116 | 180600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231116 | 180500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231116 | 180400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231116 | 180300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231116 | 180200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231116 | 180100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231116 | 180000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231116 | 175900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231116 | 175800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231116 | 175700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231116 | 175600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231116 | 175500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231116 | 175400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231116 | 175300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 153 | 20231116 | 175200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231116 | 175100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231116 | 175000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231116 | 174900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231116 | 174800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231116 | 174700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231116 | 174600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231116 | 174500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231116 | 174400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231116 | 174300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231116 | 174200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231116 | 174100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231116 | 174000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231116 | 173900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231116 | 173800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231116 | 173700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231116 | 173600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231116 | 173500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231116 | 173400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231116 | 173300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231116 | 173200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231116 | 173100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231116 | 173000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231116 | 172900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231116 | 172800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231116 | 172700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231116 | 172600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231116 | 172500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231116 | 172400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231116 | 172300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 183 | 20231116 | 172200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231116 | 172100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231116 | 172000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231116 | 171900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231116 | 171800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231116 | 171700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231116 | 171600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231116 | 171500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231116 | 171400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231116 | 171300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231116 | 171200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231116 | 171100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231116 | 171000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231116 | 170900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231116 | 170800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231116 | 170700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231116 | 170600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231116 | 170500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231116 | 170400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231116 | 170300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231116 | 170200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231116 | 170100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231116 | 170000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231116 | 165900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231116 | 165800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231116 | 165700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231116 | 165600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231116 | 165500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231116 | 165400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231116 | 165300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 213 | 20231116 | 165200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231116 | 165100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231116 | 165000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231116 | 164900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231116 | 164800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231116 | 164700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231116 | 164600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231116 | 164500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231116 | 164400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231116 | 164300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231116 | 164200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231116 | 164100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231116 | 164000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231116 | 163900 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231116 | 163800 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231116 | 163700 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231116 | 163600 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231116 | 163500 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231116 | 163400 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231116 | 163300 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231116 | 163200 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231116 | 163100 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231116 | 163000 | 2396308900 | 46000 | 46000 | 46000 | 46000 | 2592 |
| 236 | 20231116 | 162900 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20231116 | 162800 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20231116 | 162700 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20231116 | 162600 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20231116 | 162500 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20231116 | 162400 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20231116 | 162300 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 243 | 20231116 | 162200 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20231116 | 162100 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20231116 | 162000 | 2277076900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20231116 | 161900 | 2277076900 | 46300 | 46300 | 46300 | 46000 | 32 |
| 247 | 20231116 | 161800 | 2275598600 | 46000 | 46200 | 46200 | 45950 | 927 |
| 248 | 20231116 | 161700 | 2232993400 | 46200 | 46150 | 46200 | 46150 | 89 |
| 249 | 20231116 | 161600 | 2228886000 | 46400 | 45950 | 46400 | 45950 | 577 |
| 250 | 20231116 | 161500 | 2202296300 | 45950 | 46000 | 46050 | 45950 | 513 |
| 251 | 20231116 | 161400 | 2178708750 | 46000 | 46150 | 46150 | 46000 | 1041 |
| 252 | 20231116 | 161300 | 2130772350 | 46150 | 46150 | 46350 | 46150 | 241 |
| 253 | 20231116 | 161200 | 2119627550 | 46250 | 46250 | 46250 | 46100 | 1126 |
| 254 | 20231116 | 161100 | 2067680250 | 46250 | 46350 | 46350 | 46200 | 23 |
| 255 | 20231116 | 161000 | 2066615850 | 46350 | 46300 | 46350 | 46250 | 154 |
| 256 | 20231116 | 160900 | 2059483000 | 46250 | 46300 | 46300 | 46250 | 109 |
| 257 | 20231116 | 160800 | 2054436600 | 46350 | 46400 | 46400 | 46300 | 7 |
| 258 | 20231116 | 160700 | 2054112200 | 46400 | 46150 | 46400 | 46150 | 18 |
| 259 | 20231116 | 160600 | 2053278800 | 46250 | 46200 | 46250 | 46200 | 204 |
| 260 | 20231116 | 160500 | 2043853850 | 46150 | 46300 | 46300 | 46150 | 1115 |
| 261 | 20231116 | 160400 | 1992352650 | 46300 | 46300 | 46300 | 46250 | 156 |
| 262 | 20231116 | 160300 | 1985129900 | 46300 | 46450 | 46450 | 46300 | 239 |
| 263 | 20231116 | 160200 | 1974057450 | 46400 | 46500 | 46500 | 46400 | 129 |
| 264 | 20231116 | 160100 | 1968068350 | 46450 | 46500 | 46500 | 46450 | 9 |
| 265 | 20231116 | 160000 | 1967649950 | 46550 | 46550 | 46600 | 46450 | 206 |
| 266 | 20231116 | 155900 | 1958060700 | 46550 | 46600 | 46600 | 46550 | 97 |
| 267 | 20231116 | 155800 | 1953542050 | 46600 | 46550 | 46600 | 46550 | 81 |
| 268 | 20231116 | 155700 | 1949768750 | 46550 | 46450 | 46550 | 46450 | 401 |
| 269 | 20231116 | 155600 | 1931113050 | 46450 | 46450 | 46450 | 46450 | 9 |
| 270 | 20231116 | 155500 | 1930695000 | 46450 | 46500 | 46500 | 46450 | 26 |
| 271 | 20231116 | 155400 | 1929487050 | 46450 | 46450 | 46450 | 46450 | 85 |
| 272 | 20231116 | 155300 | 1925538800 | 46450 | 46500 | 46550 | 46450 | 100 |
| 273 | 20231116 | 155200 | 1920886400 | 46500 | 46350 | 46500 | 46350 | 364 |
| 274 | 20231116 | 155100 | 1903983050 | 46350 | 46300 | 46350 | 46300 | 103 |
| 275 | 20231116 | 155000 | 1899214000 | 46200 | 46200 | 46200 | 46200 | 1 |
| 276 | 20231116 | 154900 | 1899167800 | 46200 | 46200 | 46200 | 46200 | 10 |
| 277 | 20231116 | 154800 | 1898705800 | 46200 | 46250 | 46250 | 46200 | 1392 |
| 278 | 20231116 | 154700 | 1834368550 | 46250 | 46300 | 46350 | 46250 | 903 |
| 279 | 20231116 | 154600 | 1792565450 | 46350 | 46300 | 46350 | 46300 | 327 |
| 280 | 20231116 | 154500 | 1777410000 | 46350 | 46450 | 46450 | 46350 | 1723 |
| 281 | 20231116 | 154400 | 1697502900 | 46450 | 46500 | 46500 | 46450 | 156 |
| 282 | 20231116 | 154300 | 1690251250 | 46450 | 46450 | 46450 | 46450 | 5 |
| 283 | 20231116 | 154200 | 1690019000 | 46450 | 46500 | 46500 | 46450 | 42 |
| 284 | 20231116 | 154100 | 1688067050 | 46500 | 46450 | 46500 | 46400 | 412 |
| 285 | 20231116 | 154000 | 1668939150 | 46500 | 46450 | 46500 | 46450 | 46 |
| 286 | 20231116 | 153900 | 1666800250 | 46450 | 46450 | 46450 | 46450 | 85 |
| 287 | 20231116 | 153800 | 1662852000 | 46450 | 46450 | 46450 | 46450 | 33 |
| 288 | 20231116 | 153700 | 1661319150 | 46400 | 46450 | 46450 | 46400 | 306 |
| 289 | 20231116 | 153600 | 1647120650 | 46450 | 46450 | 46450 | 46450 | 119 |
| 290 | 20231116 | 153500 | 1641593100 | 46500 | 46500 | 46500 | 46500 | 16 |
| 291 | 20231116 | 153400 | 1640849100 | 46500 | 46450 | 46500 | 46350 | 144 |
| 292 | 20231116 | 153300 | 1634166600 | 46350 | 46400 | 46400 | 46350 | 390 |
| 293 | 20231116 | 153200 | 1616077800 | 46450 | 46500 | 46500 | 46450 | 71 |
| 294 | 20231116 | 153100 | 1612777850 | 46500 | 46500 | 46500 | 46500 | 87 |
| 295 | 20231116 | 153000 | 1608732350 | 46400 | 46400 | 46400 | 46400 | 0 |
| 296 | 20231116 | 152900 | 1608732350 | 46400 | 46550 | 46550 | 46400 | 306 |
| 297 | 20231116 | 152800 | 1594520250 | 46550 | 46650 | 46650 | 46550 | 116 |
| 298 | 20231116 | 152700 | 1589109050 | 46650 | 46550 | 46650 | 46550 | 113 |
| 299 | 20231116 | 152600 | 1583842250 | 46550 | 46650 | 46650 | 46550 | 30 |
| 300 | 20231116 | 152500 | 1582444350 | 46650 | 46400 | 46650 | 46400 | 475 |
| 301 | 20231116 | 152400 | 1560375100 | 46550 | 46550 | 46550 | 46550 | 57 |
| 302 | 20231116 | 152300 | 1557721750 | 46550 | 46550 | 46550 | 46550 | 4 |
| 303 | 20231116 | 152200 | 1557535550 | 46550 | 46600 | 46600 | 46550 | 26 |
| 304 | 20231116 | 152100 | 1556324150 | 46600 | 46600 | 46600 | 46400 | 415 |
| 305 | 20231116 | 152000 | 1537023550 | 46650 | 46650 | 46650 | 46600 | 6 |
| 306 | 20231116 | 151900 | 1536743800 | 46600 | 46550 | 46650 | 46550 | 19 |
| 307 | 20231116 | 151800 | 1535858450 | 46650 | 46550 | 46650 | 46500 | 105 |
| 308 | 20231116 | 151700 | 1530975000 | 46650 | 46500 | 46650 | 46400 | 347 |
| 309 | 20231116 | 151600 | 1514864200 | 46600 | 46550 | 46600 | 46550 | 188 |
| 310 | 20231116 | 151500 | 1506107950 | 46600 | 46550 | 46600 | 46550 | 47 |
| 311 | 20231116 | 151400 | 1503919950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 312 | 20231116 | 151300 | 1503919950 | 46400 | 46550 | 46550 | 46400 | 318 |
| 313 | 20231116 | 151200 | 1489137800 | 46650 | 46550 | 46650 | 46550 | 130 |
| 314 | 20231116 | 151100 | 1483078300 | 46550 | 46550 | 46550 | 46550 | 17 |
| 315 | 20231116 | 151000 | 1482286950 | 46550 | 46500 | 46550 | 46500 | 110 |
| 316 | 20231116 | 150900 | 1477169450 | 46500 | 46400 | 46500 | 46350 | 403 |
| 317 | 20231116 | 150800 | 1458477050 | 46600 | 46550 | 46600 | 46550 | 156 |
| 318 | 20231116 | 150700 | 1451213700 | 46450 | 46450 | 46450 | 46450 | 14 |
| 319 | 20231116 | 150600 | 1450563400 | 46450 | 46550 | 46550 | 46450 | 140 |
| 320 | 20231116 | 150500 | 1444050200 | 46600 | 46550 | 46600 | 46400 | 369 |
| 321 | 20231116 | 150400 | 1426920250 | 46500 | 46550 | 46650 | 46500 | 108 |
| 322 | 20231116 | 150300 | 1421888900 | 46550 | 46550 | 46550 | 46550 | 197 |
| 323 | 20231116 | 150200 | 1412718550 | 46550 | 46550 | 46550 | 46550 | 27 |
| 324 | 20231116 | 150100 | 1411461700 | 46550 | 46450 | 46550 | 46350 | 560 |
| 325 | 20231116 | 150000 | 1385448050 | 46500 | 46500 | 46500 | 46500 | 148 |
| 326 | 20231116 | 145900 | 1378566050 | 46550 | 46500 | 46550 | 46500 | 4 |
| 327 | 20231116 | 145800 | 1378380000 | 46500 | 46500 | 46500 | 46500 | 289 |
| 328 | 20231116 | 145700 | 1364941500 | 46550 | 46550 | 46550 | 46350 | 325 |
| 329 | 20231116 | 145600 | 1349851300 | 46550 | 46550 | 46600 | 46550 | 73 |
| 330 | 20231116 | 145500 | 1346449850 | 46550 | 46450 | 46600 | 46400 | 209 |
| 331 | 20231116 | 145400 | 1336730100 | 46550 | 46400 | 46550 | 46400 | 46 |
| 332 | 20231116 | 145300 | 1334595550 | 46550 | 46600 | 46600 | 46350 | 365 |
| 333 | 20231116 | 145200 | 1317654300 | 46550 | 46450 | 46550 | 46450 | 114 |
| 334 | 20231116 | 145100 | 1312349000 | 46450 | 46600 | 46650 | 46450 | 66 |
| 335 | 20231116 | 145000 | 1309279150 | 46600 | 46600 | 46600 | 46550 | 18 |
| 336 | 20231116 | 144900 | 1308440600 | 46550 | 46700 | 46700 | 46400 | 527 |
| 337 | 20231116 | 144800 | 1283928300 | 46650 | 46600 | 46650 | 46600 | 41 |
| 338 | 20231116 | 144700 | 1282016450 | 46650 | 46650 | 46650 | 46600 | 7 |
| 339 | 20231116 | 144600 | 1281690100 | 46650 | 46750 | 46750 | 46550 | 118 |
| 340 | 20231116 | 144500 | 1276174800 | 46750 | 46700 | 46750 | 46450 | 460 |
| 341 | 20231116 | 144400 | 1254749000 | 46650 | 46750 | 46750 | 46550 | 24 |
| 342 | 20231116 | 144300 | 1253630250 | 46750 | 46800 | 46800 | 46550 | 113 |
| 343 | 20231116 | 144200 | 1248342500 | 46800 | 46550 | 46800 | 46550 | 17 |
| 344 | 20231116 | 144100 | 1247548100 | 46700 | 46700 | 46750 | 46500 | 390 |
| 345 | 20231116 | 144000 | 1229396450 | 46700 | 46650 | 46700 | 46600 | 269 |
| 346 | 20231116 | 143900 | 1216843550 | 46700 | 46550 | 46700 | 46550 | 18 |
| 347 | 20231116 | 143800 | 1216003950 | 46650 | 46550 | 46700 | 46550 | 34 |
| 348 | 20231116 | 143700 | 1214417600 | 46700 | 46700 | 46750 | 46550 | 405 |
| 349 | 20231116 | 143600 | 1195550050 | 46700 | 46700 | 46700 | 46650 | 15 |
| 350 | 20231116 | 143500 | 1194850200 | 46750 | 46750 | 46750 | 46700 | 115 |
| 351 | 20231116 | 143400 | 1189479550 | 46750 | 46700 | 46750 | 46700 | 99 |
| 352 | 20231116 | 143300 | 1184851950 | 46750 | 46700 | 46750 | 46550 | 474 |
| 353 | 20231116 | 143200 | 1162749900 | 46700 | 46600 | 46700 | 46550 | 79 |
| 354 | 20231116 | 143100 | 1159064800 | 46600 | 46650 | 46650 | 46600 | 135 |
| 355 | 20231116 | 143000 | 1152773100 | 46650 | 46700 | 46700 | 46600 | 129 |
| 356 | 20231116 | 142900 | 1146749900 | 46700 | 46800 | 46800 | 46600 | 354 |
| 357 | 20231116 | 142800 | 1130248600 | 46800 | 46700 | 46800 | 46700 | 64 |
| 358 | 20231116 | 142700 | 1127257450 | 46750 | 46700 | 46750 | 46700 | 5 |
| 359 | 20231116 | 142600 | 1127023900 | 46700 | 46550 | 46750 | 46550 | 103 |
| 360 | 20231116 | 142500 | 1122214000 | 46800 | 46650 | 46800 | 46500 | 457 |
| 361 | 20231116 | 142400 | 1100926200 | 46700 | 46700 | 46700 | 46700 | 25 |
| 362 | 20231116 | 142300 | 1099758700 | 46650 | 46600 | 46700 | 46600 | 133 |
| 363 | 20231116 | 142200 | 1093554950 | 46650 | 46550 | 46650 | 46550 | 76 |
| 364 | 20231116 | 142100 | 1090013550 | 46550 | 46550 | 46550 | 46500 | 360 |
| 365 | 20231116 | 142000 | 1073271700 | 46600 | 46550 | 46600 | 46550 | 111 |
| 366 | 20231116 | 141900 | 1068099200 | 46550 | 46550 | 46550 | 46550 | 3 |
| 367 | 20231116 | 141800 | 1067959550 | 46750 | 46600 | 46750 | 46550 | 105 |
| 368 | 20231116 | 141700 | 1063068600 | 46600 | 46750 | 46750 | 46600 | 387 |
| 369 | 20231116 | 141600 | 1045014100 | 46750 | 46600 | 46750 | 46600 | 63 |
| 370 | 20231116 | 141500 | 1042071700 | 46650 | 46650 | 46650 | 46650 | 92 |
| 371 | 20231116 | 141400 | 1037779900 | 46800 | 46800 | 46800 | 46800 | 0 |
| 372 | 20231116 | 141300 | 1037779900 | 46800 | 46650 | 46800 | 46500 | 477 |
| 373 | 20231116 | 141200 | 1015546750 | 46600 | 46600 | 46600 | 46600 | 0 |
| 374 | 20231116 | 141100 | 1015546750 | 46600 | 46600 | 46600 | 46600 | 37 |
| 375 | 20231116 | 141000 | 1013822550 | 46800 | 46800 | 46800 | 46800 | 161 |
| 376 | 20231116 | 140900 | 1006287750 | 46600 | 46650 | 46650 | 46600 | 393 |
| 377 | 20231116 | 140800 | 987963800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 378 | 20231116 | 140700 | 987963800 | 47000 | 46950 | 47000 | 46950 | 109 |
| 379 | 20231116 | 140600 | 982846200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 380 | 20231116 | 140500 | 982846200 | 46600 | 46700 | 46700 | 46600 | 345 |
| 381 | 20231116 | 140400 | 966748500 | 47000 | 46950 | 47000 | 46950 | 154 |
| 382 | 20231116 | 140300 | 959515950 | 46950 | 46950 | 46950 | 46950 | 1 |
| 383 | 20231116 | 140200 | 959469000 | 47000 | 47000 | 47000 | 47000 | 1 |
| 384 | 20231116 | 140100 | 959422000 | 46700 | 46800 | 46950 | 46700 | 365 |
| 385 | 20231116 | 140000 | 942357250 | 46950 | 46950 | 46950 | 46950 | 108 |
| 386 | 20231116 | 135900 | 937286650 | 46750 | 46800 | 46800 | 46750 | 214 |
| 387 | 20231116 | 135800 | 927278200 | 47000 | 46800 | 47000 | 46800 | 60 |
| 388 | 20231116 | 135700 | 924459200 | 46950 | 46950 | 46950 | 46750 | 456 |
| 389 | 20231116 | 135600 | 903118800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 390 | 20231116 | 135500 | 903118800 | 46950 | 46950 | 46950 | 46950 | 1 |
| 391 | 20231116 | 135400 | 903071850 | 46950 | 46950 | 46950 | 46950 | 108 |
| 392 | 20231116 | 135300 | 898001250 | 46950 | 46950 | 46950 | 46750 | 361 |
| 393 | 20231116 | 135200 | 881098650 | 47000 | 47000 | 47000 | 47000 | 41 |
| 394 | 20231116 | 135100 | 879171650 | 47000 | 46950 | 47000 | 46950 | 88 |
| 395 | 20231116 | 135000 | 875040000 | 46850 | 46850 | 46850 | 46850 | 1 |
| 396 | 20231116 | 134900 | 874993150 | 46850 | 46950 | 46950 | 46850 | 423 |
| 397 | 20231116 | 134800 | 855158600 | 47000 | 47000 | 47000 | 47000 | 108 |
| 398 | 20231116 | 134700 | 850082600 | 46950 | 46950 | 46950 | 46950 | 121 |
| 399 | 20231116 | 134600 | 844401650 | 47000 | 47000 | 47000 | 47000 | 1494 |
| 400 | 20231116 | 134500 | 774183650 | 47000 | 47050 | 47050 | 47000 | 438 |
| 401 | 20231116 | 134400 | 753597600 | 47050 | 47050 | 47050 | 47050 | 14 |
| 402 | 20231116 | 134300 | 752938900 | 47000 | 47000 | 47000 | 47000 | 200 |
| 403 | 20231116 | 134200 | 743538900 | 47050 | 47050 | 47050 | 47050 | 28 |
| 404 | 20231116 | 134100 | 742221500 | 47050 | 47050 | 47050 | 47050 | 27 |
| 405 | 20231116 | 134000 | 740951150 | 47050 | 47050 | 47050 | 47050 | 43 |
| 406 | 20231116 | 133900 | 738928000 | 47050 | 47000 | 47050 | 47000 | 116 |
| 407 | 20231116 | 133800 | 733474500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 408 | 20231116 | 133700 | 733474500 | 47050 | 47050 | 47050 | 47050 | 1 |
| 409 | 20231116 | 133600 | 733427450 | 47050 | 47050 | 47050 | 47050 | 43 |
| 410 | 20231116 | 133500 | 731404300 | 47050 | 47050 | 47050 | 47050 | 1 |
| 411 | 20231116 | 133400 | 731357250 | 47050 | 47050 | 47050 | 47050 | 0 |
| 412 | 20231116 | 133300 | 731357250 | 47050 | 47050 | 47050 | 47050 | 88 |
| 413 | 20231116 | 133200 | 727216850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 414 | 20231116 | 133100 | 727216850 | 47050 | 47050 | 47050 | 47050 | 0 |
| 415 | 20231116 | 133000 | 727216850 | 47050 | 47050 | 47050 | 47050 | 87 |
| 416 | 20231116 | 132900 | 723123500 | 47050 | 47050 | 47050 | 47050 | 8 |
| 417 | 20231116 | 132800 | 722747100 | 47050 | 47050 | 47050 | 47050 | 0 |
| 418 | 20231116 | 132700 | 722747100 | 47050 | 47050 | 47050 | 47050 | 96 |
| 419 | 20231116 | 132600 | 718230300 | 47100 | 47100 | 47100 | 47100 | 1 |
| 420 | 20231116 | 132500 | 718183200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 421 | 20231116 | 132400 | 718183200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 422 | 20231116 | 132300 | 718183200 | 47100 | 47100 | 47100 | 47100 | 35 |
| 423 | 20231116 | 132200 | 716534700 | 47050 | 47050 | 47050 | 47050 | 100 |
| 424 | 20231116 | 132100 | 711829700 | 47050 | 47050 | 47050 | 47050 | 87 |
| 425 | 20231116 | 132000 | 707736350 | 47050 | 47050 | 47050 | 47050 | 86 |
| 426 | 20231116 | 131900 | 703690050 | 47050 | 47050 | 47050 | 47050 | 1 |
| 427 | 20231116 | 131800 | 703643000 | 47000 | 47000 | 47000 | 47000 | 100 |
| 428 | 20231116 | 131700 | 698943000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 429 | 20231116 | 131600 | 698943000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 430 | 20231116 | 131500 | 698943000 | 47000 | 47000 | 47000 | 47000 | 13 |
| 431 | 20231116 | 131400 | 698332000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 432 | 20231116 | 131300 | 698332000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 433 | 20231116 | 131200 | 698332000 | 47000 | 47050 | 47050 | 47000 | 88 |
| 434 | 20231116 | 131100 | 694191650 | 47100 | 47050 | 47100 | 47050 | 63 |
| 435 | 20231116 | 131000 | 691225150 | 47050 | 47050 | 47050 | 47050 | 71 |
| 436 | 20231116 | 130900 | 687884600 | 47050 | 47050 | 47050 | 47050 | 29 |
| 437 | 20231116 | 130800 | 686520150 | 47000 | 47000 | 47000 | 47000 | 1 |
| 438 | 20231116 | 130700 | 686473150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 439 | 20231116 | 130600 | 686473150 | 47000 | 47000 | 47000 | 47000 | 86 |
| 440 | 20231116 | 130500 | 682431150 | 47050 | 47050 | 47050 | 47050 | 1 |
| 441 | 20231116 | 130400 | 682384100 | 47000 | 47000 | 47000 | 47000 | 1 |
| 442 | 20231116 | 130300 | 682337100 | 47050 | 47050 | 47050 | 47050 | 57 |
| 443 | 20231116 | 130200 | 679655250 | 47050 | 47050 | 47050 | 47050 | 87 |
| 444 | 20231116 | 130100 | 675561900 | 47000 | 47000 | 47000 | 47000 | 0 |
| 445 | 20231116 | 130000 | 675561900 | 47000 | 47000 | 47000 | 47000 | 1 |
| 446 | 20231116 | 125900 | 675514900 | 47050 | 47000 | 47050 | 47000 | 29 |
| 447 | 20231116 | 125800 | 674150650 | 47050 | 47050 | 47050 | 47050 | 1 |
| 448 | 20231116 | 125700 | 674103600 | 47050 | 47000 | 47050 | 47000 | 87 |
| 449 | 20231116 | 125600 | 670014550 | 47000 | 47000 | 47050 | 47000 | 16 |
| 450 | 20231116 | 125500 | 669261950 | 47050 | 47000 | 47050 | 47000 | 2 |
| 451 | 20231116 | 125400 | 669167900 | 47000 | 47050 | 47050 | 47000 | 96 |
| 452 | 20231116 | 125300 | 664655800 | 47000 | 47000 | 47000 | 47000 | 3 |
| 453 | 20231116 | 125200 | 664514800 | 47000 | 47050 | 47050 | 47000 | 3 |
| 454 | 20231116 | 125100 | 664373700 | 47000 | 47000 | 47000 | 47000 | 89 |
| 455 | 20231116 | 125000 | 660190700 | 47050 | 47050 | 47050 | 47050 | 53 |
| 456 | 20231116 | 124900 | 657697050 | 47050 | 47050 | 47050 | 47050 | 100 |
| 457 | 20231116 | 124800 | 652992050 | 47050 | 47100 | 47150 | 47050 | 14 |
| 458 | 20231116 | 124700 | 652332700 | 47100 | 47050 | 47100 | 47050 | 96 |
| 459 | 20231116 | 124600 | 647815250 | 47050 | 46950 | 47050 | 46950 | 18 |
| 460 | 20231116 | 124500 | 646969300 | 46950 | 47000 | 47000 | 46950 | 111 |
| 461 | 20231116 | 124400 | 641756650 | 46950 | 46950 | 46950 | 46950 | 1 |
| 462 | 20231116 | 124300 | 641709700 | 46950 | 47000 | 47000 | 46950 | 110 |
| 463 | 20231116 | 124200 | 636539750 | 47000 | 47000 | 47000 | 47000 | 2 |
| 464 | 20231116 | 124100 | 636445750 | 46950 | 47000 | 47000 | 46950 | 36 |
| 465 | 20231116 | 124000 | 634753850 | 46950 | 46950 | 47000 | 46950 | 75 |
| 466 | 20231116 | 123900 | 631230300 | 46900 | 46950 | 46950 | 46900 | 88 |
| 467 | 20231116 | 123800 | 627103050 | 46900 | 46950 | 46950 | 46900 | 38 |
| 468 | 20231116 | 123700 | 625319050 | 46900 | 46900 | 46900 | 46850 | 13 |
| 469 | 20231116 | 123600 | 624709400 | 46950 | 46850 | 47000 | 46800 | 160 |
| 470 | 20231116 | 123500 | 617192250 | 47000 | 46950 | 47000 | 46800 | 249 |
| 471 | 20231116 | 123400 | 605510900 | 46950 | 46950 | 46950 | 46950 | 11 |
| 472 | 20231116 | 123300 | 604994450 | 46950 | 46950 | 46950 | 46950 | 109 |
| 473 | 20231116 | 123200 | 599876900 | 46900 | 46950 | 46950 | 46900 | 2 |
| 474 | 20231116 | 123100 | 599783050 | 46900 | 46900 | 46900 | 46900 | 3 |
| 475 | 20231116 | 123000 | 599642350 | 46950 | 46950 | 47000 | 46950 | 109 |
| 476 | 20231116 | 122900 | 594524750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 477 | 20231116 | 122800 | 594524750 | 46950 | 46900 | 47000 | 46900 | 73 |
| 478 | 20231116 | 122700 | 591098650 | 46900 | 46950 | 46950 | 46900 | 110 |
| 479 | 20231116 | 122600 | 585934200 | 46850 | 46850 | 46850 | 46850 | 3 |
| 480 | 20231116 | 122500 | 585793650 | 46900 | 46950 | 46950 | 46900 | 17 |
| 481 | 20231116 | 122400 | 584996200 | 46950 | 47000 | 47000 | 46950 | 51 |
| 482 | 20231116 | 122300 | 582601600 | 46950 | 46950 | 46950 | 46900 | 75 |
| 483 | 20231116 | 122200 | 579080450 | 46900 | 46950 | 46950 | 46900 | 57 |
| 484 | 20231116 | 122100 | 576404350 | 46950 | 46950 | 47000 | 46950 | 100 |
| 485 | 20231116 | 122000 | 571709250 | 47000 | 46950 | 47000 | 46950 | 50 |
| 486 | 20231116 | 121900 | 569361600 | 47000 | 46950 | 47000 | 46950 | 2 |
| 487 | 20231116 | 121800 | 569267650 | 46950 | 46950 | 46950 | 46950 | 88 |
| 488 | 20231116 | 121700 | 565136050 | 47000 | 46950 | 47000 | 46950 | 16 |
| 489 | 20231116 | 121600 | 564384750 | 46950 | 46950 | 46950 | 46900 | 34 |
| 490 | 20231116 | 121500 | 562788550 | 46900 | 46900 | 46900 | 46900 | 88 |
| 491 | 20231116 | 121400 | 558661350 | 46950 | 46900 | 46950 | 46900 | 35 |
| 492 | 20231116 | 121300 | 557019750 | 46850 | 46900 | 46900 | 46850 | 55 |
| 493 | 20231116 | 121200 | 554440300 | 46900 | 46950 | 46950 | 46900 | 2 |
| 494 | 20231116 | 121100 | 554346450 | 46950 | 46950 | 46950 | 46950 | 1 |
| 495 | 20231116 | 121000 | 554299500 | 47000 | 47000 | 47000 | 47000 | 160 |
| 496 | 20231116 | 120900 | 546779500 | 47000 | 47000 | 47000 | 47000 | 129 |
| 497 | 20231116 | 120800 | 540716500 | 47050 | 47000 | 47050 | 47000 | 6 |
| 498 | 20231116 | 120700 | 540434400 | 47000 | 47050 | 47050 | 47000 | 2 |
| 499 | 20231116 | 120600 | 540340350 | 47050 | 47050 | 47050 | 47050 | 1 |
| 500 | 20231116 | 120500 | 540293300 | 47050 | 47050 | 47050 | 47050 | 1 |
| 501 | 20231116 | 120400 | 540246250 | 47000 | 47000 | 47000 | 47000 | 189 |
| 502 | 20231116 | 120300 | 531363250 | 47050 | 47050 | 47050 | 47050 | 1 |
| 503 | 20231116 | 120200 | 531316200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 504 | 20231116 | 120100 | 531316200 | 47050 | 47000 | 47050 | 46900 | 223 |
| 505 | 20231116 | 120000 | 520831350 | 46900 | 47000 | 47000 | 46900 | 134 |
| 506 | 20231116 | 115900 | 514533450 | 47000 | 47050 | 47050 | 47000 | 59 |
| 507 | 20231116 | 115800 | 511760300 | 47000 | 47000 | 47000 | 47000 | 87 |
| 508 | 20231116 | 115700 | 507671300 | 47000 | 46900 | 47000 | 46900 | 144 |
| 509 | 20231116 | 115600 | 500913300 | 46900 | 46950 | 47000 | 46900 | 67 |
| 510 | 20231116 | 115500 | 497764800 | 46950 | 47000 | 47000 | 46900 | 265 |
| 511 | 20231116 | 115400 | 485319500 | 47000 | 47000 | 47000 | 47000 | 86 |
| 512 | 20231116 | 115300 | 481277500 | 46900 | 47000 | 47000 | 46900 | 4 |
| 513 | 20231116 | 115200 | 481089800 | 46850 | 46900 | 47000 | 46850 | 361 |
| 514 | 20231116 | 115100 | 464141600 | 46900 | 47000 | 47000 | 46850 | 29 |
| 515 | 20231116 | 115000 | 462782100 | 47050 | 46950 | 47050 | 46950 | 2 |
| 516 | 20231116 | 114900 | 462688100 | 47000 | 47000 | 47000 | 47000 | 0 |
| 517 | 20231116 | 114800 | 462688100 | 47000 | 47000 | 47000 | 47000 | 109 |
| 518 | 20231116 | 114700 | 457565100 | 47100 | 46950 | 47100 | 46900 | 69 |
| 519 | 20231116 | 114600 | 454328250 | 46900 | 46950 | 47000 | 46900 | 87 |
| 520 | 20231116 | 114500 | 450239450 | 47000 | 47000 | 47000 | 47000 | 84 |
| 521 | 20231116 | 114400 | 446291450 | 47000 | 46900 | 47000 | 46900 | 110 |
| 522 | 20231116 | 114300 | 441121600 | 46950 | 46950 | 46950 | 46950 | 131 |
| 523 | 20231116 | 114200 | 434971150 | 46950 | 47000 | 47000 | 46950 | 73 |
| 524 | 20231116 | 114100 | 431540200 | 47000 | 47050 | 47050 | 47000 | 102 |
| 525 | 20231116 | 114000 | 426746100 | 47000 | 47050 | 47050 | 47000 | 3 |
| 526 | 20231116 | 113900 | 426605050 | 47000 | 47000 | 47000 | 47000 | 50 |
| 527 | 20231116 | 113800 | 424255050 | 47000 | 46950 | 47000 | 46950 | 93 |
| 528 | 20231116 | 113700 | 419885750 | 47000 | 47050 | 47050 | 47000 | 1615 |
| 529 | 20231116 | 113600 | 343971650 | 47050 | 47100 | 47100 | 47050 | 9 |
| 530 | 20231116 | 113500 | 343547800 | 47050 | 47050 | 47050 | 47050 | 3 |
| 531 | 20231116 | 113400 | 343406650 | 47050 | 47100 | 47100 | 47050 | 89 |
| 532 | 20231116 | 113300 | 339219100 | 47100 | 47100 | 47100 | 47100 | 1 |
| 533 | 20231116 | 113200 | 339172000 | 47100 | 47050 | 47100 | 47050 | 3 |
| 534 | 20231116 | 113100 | 339030750 | 47050 | 47100 | 47100 | 47050 | 99 |
| 535 | 20231116 | 113000 | 334372200 | 47050 | 47100 | 47100 | 47050 | 7 |
| 536 | 20231116 | 112900 | 334042750 | 47050 | 47050 | 47050 | 47050 | 59 |
| 537 | 20231116 | 112800 | 331266800 | 47050 | 47050 | 47050 | 47000 | 54 |
| 538 | 20231116 | 112700 | 328726200 | 47100 | 47100 | 47100 | 47100 | 1 |
| 539 | 20231116 | 112600 | 328679100 | 47000 | 47000 | 47000 | 47000 | 0 |
| 540 | 20231116 | 112500 | 328679100 | 47000 | 47100 | 47100 | 47000 | 130 |
| 541 | 20231116 | 112400 | 322560550 | 47050 | 47050 | 47050 | 47050 | 1 |
| 542 | 20231116 | 112300 | 322513500 | 47050 | 47000 | 47050 | 47000 | 87 |
| 543 | 20231116 | 112200 | 318420250 | 47000 | 47000 | 47000 | 47000 | 124 |
| 544 | 20231116 | 112100 | 312592250 | 47000 | 46900 | 47000 | 46900 | 14 |
| 545 | 20231116 | 112000 | 311934350 | 46900 | 46950 | 47000 | 46900 | 5 |
| 546 | 20231116 | 111900 | 311699700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 547 | 20231116 | 111800 | 311699700 | 47050 | 46950 | 47050 | 46950 | 2 |
| 548 | 20231116 | 111700 | 311605700 | 46900 | 46900 | 46900 | 46900 | 5 |
| 549 | 20231116 | 111600 | 311371200 | 46900 | 46900 | 46900 | 46900 | 1 |
| 550 | 20231116 | 111500 | 311324300 | 46850 | 46850 | 46850 | 46850 | 2 |
| 551 | 20231116 | 111400 | 311230600 | 47050 | 46800 | 47050 | 46800 | 21 |
| 552 | 20231116 | 111300 | 310244750 | 46800 | 46800 | 46800 | 46800 | 2 |
| 553 | 20231116 | 111200 | 310151150 | 46800 | 46900 | 46900 | 46800 | 124 |
| 554 | 20231116 | 111100 | 304341700 | 46900 | 46900 | 46900 | 46900 | 32 |
| 555 | 20231116 | 111000 | 302840900 | 46900 | 46850 | 46900 | 46850 | 13 |
| 556 | 20231116 | 110900 | 302231300 | 46900 | 46900 | 46900 | 46900 | 1 |
| 557 | 20231116 | 110800 | 302184400 | 46900 | 46900 | 46900 | 46850 | 20 |
| 558 | 20231116 | 110700 | 301247250 | 46850 | 46850 | 46850 | 46850 | 0 |
| 559 | 20231116 | 110600 | 301247250 | 46850 | 46850 | 46850 | 46850 | 0 |
| 560 | 20231116 | 110500 | 301247250 | 46850 | 46850 | 46850 | 46850 | 14 |
| 561 | 20231116 | 110400 | 300591350 | 46850 | 46850 | 46850 | 46850 | 2 |
| 562 | 20231116 | 110300 | 300497650 | 46800 | 46800 | 46800 | 46800 | 2 |
| 563 | 20231116 | 110200 | 300404050 | 47050 | 46850 | 47050 | 46850 | 89 |
| 564 | 20231116 | 110100 | 296232000 | 46850 | 46850 | 46850 | 46850 | 1 |
| 565 | 20231116 | 110000 | 296185150 | 46800 | 46850 | 46850 | 46800 | 3 |
| 566 | 20231116 | 105900 | 296044700 | 46850 | 46850 | 46850 | 46800 | 6 |
| 567 | 20231116 | 105800 | 295763650 | 46800 | 46850 | 46850 | 46800 | 3 |
| 568 | 20231116 | 105700 | 295623200 | 46850 | 46850 | 46850 | 46850 | 28 |
| 569 | 20231116 | 105600 | 294311400 | 46800 | 46800 | 46800 | 46800 | 0 |
| 570 | 20231116 | 105500 | 294311400 | 46800 | 46800 | 47050 | 46800 | 3 |
| 571 | 20231116 | 105400 | 294170750 | 46750 | 46750 | 46750 | 46700 | 56 |
| 572 | 20231116 | 105300 | 291553450 | 46750 | 46750 | 46750 | 46700 | 108 |
| 573 | 20231116 | 105200 | 286504500 | 46800 | 46800 | 46800 | 46800 | 2 |
| 574 | 20231116 | 105100 | 286410900 | 46800 | 46900 | 46900 | 46800 | 4 |
| 575 | 20231116 | 105000 | 286223600 | 46950 | 46950 | 46950 | 46950 | 1 |
| 576 | 20231116 | 104900 | 286176650 | 47050 | 46800 | 47050 | 46750 | 169 |
| 577 | 20231116 | 104800 | 278272200 | 46800 | 46750 | 47050 | 46750 | 4 |
| 578 | 20231116 | 104700 | 278084800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 579 | 20231116 | 104600 | 278084800 | 46750 | 46850 | 46850 | 46750 | 185 |
| 580 | 20231116 | 104500 | 269435500 | 47100 | 46800 | 47100 | 46800 | 2 |
| 581 | 20231116 | 104400 | 269341600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 582 | 20231116 | 104300 | 269341600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 583 | 20231116 | 104200 | 269341600 | 47050 | 46750 | 47050 | 46700 | 201 |
| 584 | 20231116 | 104100 | 259918650 | 47000 | 46700 | 47000 | 46700 | 118 |
| 585 | 20231116 | 104000 | 254393550 | 46750 | 46750 | 46750 | 46750 | 7 |
| 586 | 20231116 | 103900 | 254066300 | 46800 | 46700 | 46800 | 46700 | 732 |
| 587 | 20231116 | 103800 | 219811500 | 46700 | 46700 | 46700 | 46700 | 1 |
| 588 | 20231116 | 103700 | 219764800 | 46650 | 46750 | 46750 | 46650 | 122 |
| 589 | 20231116 | 103600 | 214066400 | 46750 | 46950 | 46950 | 46750 | 201 |
| 590 | 20231116 | 103500 | 204654950 | 46900 | 46900 | 46900 | 46900 | 2 |
| 591 | 20231116 | 103400 | 204561150 | 46900 | 46900 | 46900 | 46900 | 1 |
| 592 | 20231116 | 103300 | 204514250 | 46900 | 46950 | 46950 | 46900 | 59 |
| 593 | 20231116 | 103200 | 201745700 | 47150 | 47150 | 47150 | 47150 | 1 |
| 594 | 20231116 | 103100 | 201698550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 595 | 20231116 | 103000 | 201698550 | 47200 | 47250 | 47250 | 46850 | 26 |
| 596 | 20231116 | 102900 | 200471200 | 47150 | 47150 | 47150 | 47150 | 420 |
| 597 | 20231116 | 102800 | 180668200 | 47150 | 46800 | 47350 | 46800 | 464 |
| 598 | 20231116 | 102700 | 158780650 | 46700 | 46750 | 46800 | 46700 | 82 |
| 599 | 20231116 | 102600 | 154949800 | 46750 | 46750 | 46750 | 46750 | 40 |
| 600 | 20231116 | 102500 | 153079800 | 46950 | 46950 | 46950 | 46950 | 17 |
| 601 | 20231116 | 102400 | 152281650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 602 | 20231116 | 102300 | 152281650 | 46700 | 46900 | 47000 | 46700 | 59 |
| 603 | 20231116 | 102200 | 149519500 | 46900 | 46750 | 46900 | 46450 | 548 |
| 604 | 20231116 | 102100 | 124022950 | 46700 | 46900 | 46900 | 46700 | 399 |
| 605 | 20231116 | 102000 | 105383900 | 46900 | 46800 | 46900 | 46750 | 110 |
| 606 | 20231116 | 101900 | 100239700 | 46800 | 46800 | 46800 | 46750 | 165 |
| 607 | 20231116 | 101800 | 92522850 | 46850 | 46900 | 46900 | 46850 | 81 |
| 608 | 20231116 | 101700 | 88727300 | 46900 | 46900 | 46900 | 46900 | 1 |
| 609 | 20231116 | 101600 | 88680400 | 46900 | 46950 | 47000 | 46900 | 28 |
| 610 | 20231116 | 101500 | 87366350 | 47000 | 47050 | 47050 | 47000 | 33 |
| 611 | 20231116 | 101400 | 85815300 | 46950 | 46950 | 46950 | 46950 | 11 |
| 612 | 20231116 | 101300 | 85298850 | 46950 | 46950 | 46950 | 46950 | 37 |
| 613 | 20231116 | 101200 | 83561700 | 46950 | 46900 | 46950 | 46900 | 2 |
| 614 | 20231116 | 101100 | 83467850 | 46850 | 46750 | 46850 | 46750 | 19 |
| 615 | 20231116 | 101000 | 82578000 | 46750 | 47150 | 47150 | 46750 | 588 |
| 616 | 20231116 | 100900 | 54969400 | 47150 | 47200 | 47200 | 47150 | 157 |
| 617 | 20231116 | 100800 | 47564950 | 47200 | 47250 | 47250 | 47200 | 45 |
| 618 | 20231116 | 100700 | 45438850 | 47250 | 47350 | 47350 | 47250 | 245 |
| 619 | 20231116 | 100600 | 33853550 | 47350 | 47400 | 47400 | 47350 | 165 |
| 620 | 20231116 | 100500 | 26036650 | 47400 | 47350 | 47400 | 47350 | 26 |
| 621 | 20231116 | 100400 | 24804400 | 47400 | 47450 | 47450 | 47400 | 61 |
| 622 | 20231116 | 100300 | 21912500 | 47400 | 47400 | 47450 | 47400 | 122 |
| 623 | 20231116 | 100200 | 16128850 | 47350 | 47350 | 47350 | 47300 | 17 |
| 624 | 20231116 | 100100 | 15324650 | 47300 | 47400 | 47400 | 47250 | 22 |
| 625 | 20231116 | 100000 | 14282200 | 47450 | 47450 | 47500 | 47400 | 299 |