32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 190200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 3 | 20231113 | 190100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20231113 | 190000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20231113 | 185900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20231113 | 185800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20231113 | 185700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20231113 | 185600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20231113 | 185500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20231113 | 185400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20231113 | 185300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20231113 | 185200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20231113 | 185100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20231113 | 185000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20231113 | 184900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20231113 | 184800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20231113 | 184700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20231113 | 184600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20231113 | 184500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20231113 | 184400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20231113 | 184300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20231113 | 184200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20231113 | 184100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20231113 | 184000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20231113 | 183900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20231113 | 183800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20231113 | 183700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20231113 | 183600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20231113 | 183500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20231113 | 183400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20231113 | 183300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20231113 | 183200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 33 | 20231113 | 183100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20231113 | 183000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20231113 | 182900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20231113 | 182800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20231113 | 182700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20231113 | 182600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20231113 | 182500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20231113 | 182400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20231113 | 182300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20231113 | 182200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20231113 | 182100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20231113 | 182000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20231113 | 181900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20231113 | 181800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20231113 | 181700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20231113 | 181600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20231113 | 181500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20231113 | 181400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20231113 | 181300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20231113 | 181200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20231113 | 181100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20231113 | 181000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20231113 | 180900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20231113 | 180800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20231113 | 180700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20231113 | 180600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20231113 | 180500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20231113 | 180400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20231113 | 180300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20231113 | 180200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 63 | 20231113 | 180100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20231113 | 180000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20231113 | 175900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20231113 | 175800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20231113 | 175700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20231113 | 175600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20231113 | 175500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20231113 | 175400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20231113 | 175300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20231113 | 175200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20231113 | 175100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20231113 | 175000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20231113 | 174900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20231113 | 174800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20231113 | 174700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20231113 | 174600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20231113 | 174500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20231113 | 174400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20231113 | 174300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20231113 | 174200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20231113 | 174100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20231113 | 174000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20231113 | 173900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20231113 | 173800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20231113 | 173700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20231113 | 173600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20231113 | 173500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20231113 | 173400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20231113 | 173300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20231113 | 173200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 93 | 20231113 | 173100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20231113 | 173000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20231113 | 172900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20231113 | 172800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20231113 | 172700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20231113 | 172600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20231113 | 172500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20231113 | 172400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20231113 | 172300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20231113 | 172200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20231113 | 172100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20231113 | 172000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20231113 | 171900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20231113 | 171800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20231113 | 171700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20231113 | 171600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20231113 | 171500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20231113 | 171400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20231113 | 171300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20231113 | 171200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20231113 | 171100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20231113 | 171000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20231113 | 170900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20231113 | 170800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20231113 | 170700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20231113 | 170600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20231113 | 170500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20231113 | 170400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20231113 | 170300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20231113 | 170200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 123 | 20231113 | 170100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20231113 | 170000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20231113 | 165900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20231113 | 165800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20231113 | 165700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20231113 | 165600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20231113 | 165500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20231113 | 165400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20231113 | 165300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20231113 | 165200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20231113 | 165100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20231113 | 165000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20231113 | 164900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20231113 | 164800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20231113 | 164700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20231113 | 164600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20231113 | 164500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20231113 | 164400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20231113 | 164300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20231113 | 164200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20231113 | 164100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20231113 | 164000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20231113 | 163900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20231113 | 163800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20231113 | 163700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20231113 | 163600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20231113 | 163500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20231113 | 163400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20231113 | 163300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20231113 | 163200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 153 | 20231113 | 163100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20231113 | 163000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20231113 | 162900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20231113 | 162800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20231113 | 162700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20231113 | 162600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20231113 | 162500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20231113 | 162400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20231113 | 162300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20231113 | 162200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20231113 | 162100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20231113 | 162000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20231113 | 161900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20231113 | 161800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20231113 | 161700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20231113 | 161600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20231113 | 161500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20231113 | 161400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20231113 | 161300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20231113 | 161200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20231113 | 161100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20231113 | 161000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20231113 | 160900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20231113 | 160800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20231113 | 160700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20231113 | 160600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20231113 | 160500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20231113 | 160400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20231113 | 160300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20231113 | 160200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 183 | 20231113 | 160100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20231113 | 160000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20231113 | 155900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20231113 | 155800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20231113 | 155700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20231113 | 155600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20231113 | 155500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20231113 | 155400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20231113 | 155300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20231113 | 155200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20231113 | 155100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20231113 | 155000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20231113 | 154900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20231113 | 154800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20231113 | 154700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20231113 | 154600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20231113 | 154500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20231113 | 154400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20231113 | 154300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20231113 | 154200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20231113 | 154100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20231113 | 154000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20231113 | 153900 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20231113 | 153800 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20231113 | 153700 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20231113 | 153600 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20231113 | 153500 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20231113 | 153400 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20231113 | 153300 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20231113 | 153200 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 213 | 20231113 | 153100 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20231113 | 153000 | 2991343100 | 48250 | 48250 | 48250 | 48250 | 3275 |
| 215 | 20231113 | 152900 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20231113 | 152800 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20231113 | 152700 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20231113 | 152600 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20231113 | 152500 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20231113 | 152400 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20231113 | 152300 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20231113 | 152200 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20231113 | 152100 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20231113 | 152000 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20231113 | 151900 | 2833324350 | 48150 | 48150 | 48150 | 48150 | 136 |
| 226 | 20231113 | 151800 | 2826775950 | 48100 | 48050 | 48100 | 48050 | 45 |
| 227 | 20231113 | 151700 | 2824611500 | 48050 | 48200 | 48200 | 48050 | 112 |
| 228 | 20231113 | 151600 | 2819216750 | 48200 | 48200 | 48200 | 48000 | 226 |
| 229 | 20231113 | 151500 | 2808343750 | 48150 | 48100 | 48200 | 48100 | 91 |
| 230 | 20231113 | 151400 | 2803963500 | 48150 | 48150 | 48200 | 48100 | 81 |
| 231 | 20231113 | 151300 | 2800063200 | 48150 | 48050 | 48150 | 48000 | 144 |
| 232 | 20231113 | 151200 | 2793142500 | 48000 | 48200 | 48250 | 48000 | 651 |
| 233 | 20231113 | 151100 | 2761861250 | 48200 | 48150 | 48200 | 48050 | 99 |
| 234 | 20231113 | 151000 | 2757098800 | 48100 | 48000 | 48100 | 48000 | 55 |
| 235 | 20231113 | 150900 | 2754453700 | 48100 | 48150 | 48150 | 48000 | 661 |
| 236 | 20231113 | 150800 | 2722705900 | 48100 | 48100 | 48150 | 48100 | 25 |
| 237 | 20231113 | 150700 | 2721502400 | 48150 | 48200 | 48200 | 48100 | 171 |
| 238 | 20231113 | 150600 | 2713268550 | 48250 | 48250 | 48250 | 48200 | 249 |
| 239 | 20231113 | 150500 | 2701260650 | 48250 | 48200 | 48250 | 48200 | 85 |
| 240 | 20231113 | 150400 | 2697159650 | 48300 | 48300 | 48300 | 48200 | 188 |
| 241 | 20231113 | 150300 | 2688081400 | 48300 | 48200 | 48300 | 48150 | 132 |
| 242 | 20231113 | 150200 | 2681719000 | 48200 | 48150 | 48200 | 48150 | 27 |
| 243 | 20231113 | 150100 | 2680417750 | 48150 | 48200 | 48200 | 48150 | 109 |
| 244 | 20231113 | 150000 | 2675165100 | 48200 | 48150 | 48200 | 48150 | 13 |
| 245 | 20231113 | 145900 | 2674538800 | 48200 | 48150 | 48200 | 48150 | 18 |
| 246 | 20231113 | 145800 | 2673671350 | 48200 | 48150 | 48200 | 48150 | 31 |
| 247 | 20231113 | 145700 | 2672177900 | 48200 | 48200 | 48200 | 48150 | 40 |
| 248 | 20231113 | 145600 | 2670250000 | 48150 | 48150 | 48200 | 48150 | 23 |
| 249 | 20231113 | 145500 | 2669142050 | 48150 | 48200 | 48250 | 48100 | 199 |
| 250 | 20231113 | 145400 | 2659558850 | 48200 | 48200 | 48250 | 48200 | 16 |
| 251 | 20231113 | 145300 | 2658787100 | 48200 | 48200 | 48300 | 48150 | 48 |
| 252 | 20231113 | 145200 | 2656472650 | 48250 | 48200 | 48300 | 48200 | 84 |
| 253 | 20231113 | 145100 | 2652419300 | 48200 | 48200 | 48250 | 48200 | 42 |
| 254 | 20231113 | 145000 | 2650392950 | 48200 | 48200 | 48250 | 48200 | 113 |
| 255 | 20231113 | 144900 | 2644943050 | 48200 | 48250 | 48250 | 48200 | 123 |
| 256 | 20231113 | 144800 | 2639010750 | 48250 | 48200 | 48300 | 48200 | 48 |
| 257 | 20231113 | 144700 | 2636694300 | 48200 | 48200 | 48250 | 48200 | 45 |
| 258 | 20231113 | 144600 | 2634523200 | 48200 | 48250 | 48250 | 48200 | 6 |
| 259 | 20231113 | 144500 | 2634233800 | 48250 | 48150 | 48250 | 48150 | 42 |
| 260 | 20231113 | 144400 | 2632207700 | 48150 | 48150 | 48200 | 48150 | 42 |
| 261 | 20231113 | 144300 | 2630183400 | 48200 | 48200 | 48200 | 48150 | 228 |
| 262 | 20231113 | 144200 | 2619200700 | 48200 | 48250 | 48250 | 48200 | 7 |
| 263 | 20231113 | 144100 | 2618863200 | 48250 | 48250 | 48250 | 48200 | 46 |
| 264 | 20231113 | 144000 | 2616643850 | 48250 | 48250 | 48250 | 48200 | 39 |
| 265 | 20231113 | 143900 | 2614762150 | 48200 | 48250 | 48250 | 48200 | 36 |
| 266 | 20231113 | 143800 | 2613025250 | 48250 | 48200 | 48250 | 48150 | 32 |
| 267 | 20231113 | 143700 | 2611482200 | 48200 | 48150 | 48200 | 48150 | 13 |
| 268 | 20231113 | 143600 | 2610855700 | 48200 | 48200 | 48200 | 48150 | 13 |
| 269 | 20231113 | 143500 | 2610229150 | 48150 | 48200 | 48200 | 48150 | 5 |
| 270 | 20231113 | 143400 | 2609988350 | 48200 | 48250 | 48250 | 48150 | 169 |
| 271 | 20231113 | 143300 | 2601842200 | 48200 | 48250 | 48250 | 48200 | 42 |
| 272 | 20231113 | 143200 | 2599815800 | 48200 | 48250 | 48250 | 48200 | 313 |
| 273 | 20231113 | 143100 | 2584728000 | 48200 | 48250 | 48250 | 48200 | 53 |
| 274 | 20231113 | 143000 | 2582171900 | 48250 | 48300 | 48300 | 48200 | 595 |
| 275 | 20231113 | 142900 | 2553463250 | 48250 | 48250 | 48300 | 48250 | 12 |
| 276 | 20231113 | 142800 | 2552883750 | 48300 | 48300 | 48350 | 48250 | 57 |
| 277 | 20231113 | 142700 | 2550128900 | 48300 | 48300 | 48300 | 48250 | 151 |
| 278 | 20231113 | 142600 | 2542836500 | 48300 | 48300 | 48350 | 48250 | 95 |
| 279 | 20231113 | 142500 | 2538246250 | 48250 | 48300 | 48300 | 48250 | 117 |
| 280 | 20231113 | 142400 | 2532595250 | 48300 | 48350 | 48350 | 48300 | 391 |
| 281 | 20231113 | 142300 | 2513707900 | 48350 | 48250 | 48350 | 48250 | 757 |
| 282 | 20231113 | 142200 | 2477143050 | 48300 | 48250 | 48300 | 48250 | 122 |
| 283 | 20231113 | 142100 | 2471252900 | 48300 | 48200 | 48300 | 48200 | 73 |
| 284 | 20231113 | 142000 | 2467730400 | 48250 | 48250 | 48250 | 48200 | 92 |
| 285 | 20231113 | 141900 | 2463291450 | 48250 | 48250 | 48250 | 48200 | 16 |
| 286 | 20231113 | 141800 | 2462519500 | 48250 | 48200 | 48250 | 48200 | 660 |
| 287 | 20231113 | 141700 | 2430685600 | 48200 | 48100 | 48200 | 48050 | 1032 |
| 288 | 20231113 | 141600 | 2381039550 | 48100 | 48000 | 48100 | 48000 | 1107 |
| 289 | 20231113 | 141500 | 2327847400 | 48050 | 47950 | 48050 | 47950 | 578 |
| 290 | 20231113 | 141400 | 2300103200 | 48000 | 48000 | 48000 | 47950 | 10 |
| 291 | 20231113 | 141300 | 2299623250 | 48000 | 47950 | 48000 | 47950 | 21 |
| 292 | 20231113 | 141200 | 2298615350 | 48000 | 48000 | 48000 | 48000 | 20 |
| 293 | 20231113 | 141100 | 2297655350 | 47950 | 48000 | 48000 | 47950 | 40 |
| 294 | 20231113 | 141000 | 2295735400 | 47950 | 47950 | 48000 | 47950 | 84 |
| 295 | 20231113 | 140900 | 2291707500 | 48000 | 47950 | 48000 | 47950 | 14 |
| 296 | 20231113 | 140800 | 2291035550 | 48000 | 48000 | 48000 | 48000 | 62 |
| 297 | 20231113 | 140700 | 2288059550 | 48000 | 48000 | 48000 | 48000 | 9 |
| 298 | 20231113 | 140600 | 2287627550 | 48000 | 48000 | 48000 | 47950 | 18 |
| 299 | 20231113 | 140500 | 2286763700 | 48000 | 48000 | 48000 | 48000 | 36 |
| 300 | 20231113 | 140400 | 2285035700 | 47900 | 48000 | 48000 | 47900 | 39 |
| 301 | 20231113 | 140300 | 2283163900 | 48000 | 48000 | 48000 | 47950 | 44 |
| 302 | 20231113 | 140200 | 2281053950 | 48000 | 48000 | 48000 | 47950 | 17 |
| 303 | 20231113 | 140100 | 2280238000 | 48000 | 48000 | 48000 | 47950 | 14 |
| 304 | 20231113 | 140000 | 2279566050 | 47950 | 48000 | 48000 | 47950 | 215 |
| 305 | 20231113 | 135900 | 2269255350 | 48000 | 48000 | 48000 | 47950 | 18 |
| 306 | 20231113 | 135800 | 2268391400 | 48000 | 48000 | 48000 | 48000 | 15 |
| 307 | 20231113 | 135700 | 2267671400 | 48000 | 48000 | 48000 | 47950 | 19 |
| 308 | 20231113 | 135600 | 2266759450 | 48000 | 48000 | 48000 | 48000 | 27 |
| 309 | 20231113 | 135500 | 2265463450 | 48000 | 48000 | 48000 | 47900 | 90 |
| 310 | 20231113 | 135400 | 2261145050 | 47900 | 47900 | 48000 | 47900 | 76 |
| 311 | 20231113 | 135300 | 2257501800 | 47900 | 48000 | 48000 | 47900 | 135 |
| 312 | 20231113 | 135200 | 2251029550 | 47950 | 48000 | 48000 | 47950 | 40 |
| 313 | 20231113 | 135100 | 2249111400 | 48000 | 47950 | 48000 | 47950 | 69 |
| 314 | 20231113 | 135000 | 2245802300 | 48000 | 47950 | 48000 | 47950 | 47 |
| 315 | 20231113 | 134900 | 2243547900 | 47950 | 48000 | 48000 | 47950 | 5 |
| 316 | 20231113 | 134800 | 2243307950 | 48000 | 47950 | 48000 | 47950 | 29 |
| 317 | 20231113 | 134700 | 2241916850 | 48000 | 47900 | 48000 | 47900 | 13 |
| 318 | 20231113 | 134600 | 2241292950 | 48000 | 48000 | 48000 | 48000 | 13 |
| 319 | 20231113 | 134500 | 2240668950 | 48000 | 48000 | 48000 | 47900 | 440 |
| 320 | 20231113 | 134400 | 2219587000 | 47950 | 48000 | 48000 | 47950 | 165 |
| 321 | 20231113 | 134300 | 2211674600 | 48000 | 47950 | 48000 | 47950 | 40 |
| 322 | 20231113 | 134200 | 2209754650 | 48000 | 48000 | 48000 | 47950 | 5 |
| 323 | 20231113 | 134100 | 2209514700 | 48000 | 48000 | 48000 | 47950 | 205 |
| 324 | 20231113 | 134000 | 2199679250 | 48000 | 48050 | 48050 | 48000 | 77 |
| 325 | 20231113 | 133900 | 2195981550 | 48050 | 48050 | 48050 | 48050 | 14 |
| 326 | 20231113 | 133800 | 2195308850 | 48000 | 48000 | 48000 | 48000 | 1 |
| 327 | 20231113 | 133700 | 2195260850 | 48000 | 48000 | 48050 | 48000 | 27 |
| 328 | 20231113 | 133600 | 2193964150 | 48000 | 48050 | 48050 | 47950 | 34 |
| 329 | 20231113 | 133500 | 2192332500 | 48050 | 48000 | 48050 | 47950 | 34 |
| 330 | 20231113 | 133400 | 2190700550 | 48000 | 48000 | 48000 | 48000 | 37 |
| 331 | 20231113 | 133300 | 2188924550 | 48000 | 48050 | 48050 | 48000 | 26 |
| 332 | 20231113 | 133200 | 2187676000 | 48050 | 48050 | 48050 | 47900 | 13 |
| 333 | 20231113 | 133100 | 2187051600 | 48050 | 48050 | 48050 | 48050 | 1 |
| 334 | 20231113 | 133000 | 2187003550 | 48000 | 48050 | 48050 | 48000 | 106 |
| 335 | 20231113 | 132900 | 2181914600 | 48000 | 48000 | 48000 | 48000 | 84 |
| 336 | 20231113 | 132800 | 2177882600 | 48000 | 48000 | 48000 | 47950 | 39 |
| 337 | 20231113 | 132700 | 2176012450 | 47950 | 47950 | 47950 | 47950 | 102 |
| 338 | 20231113 | 132600 | 2171121550 | 48000 | 47950 | 48000 | 47950 | 15 |
| 339 | 20231113 | 132500 | 2170401650 | 48000 | 47950 | 48000 | 47950 | 14 |
| 340 | 20231113 | 132400 | 2169729700 | 48000 | 48000 | 48000 | 47950 | 85 |
| 341 | 20231113 | 132300 | 2165653700 | 48000 | 48000 | 48000 | 47950 | 13 |
| 342 | 20231113 | 132200 | 2165029750 | 48000 | 47950 | 48000 | 47950 | 57 |
| 343 | 20231113 | 132100 | 2162293800 | 47950 | 48000 | 48050 | 47950 | 236 |
| 344 | 20231113 | 132000 | 2150974000 | 48000 | 48050 | 48050 | 48000 | 231 |
| 345 | 20231113 | 131900 | 2139885900 | 48050 | 48000 | 48050 | 48000 | 11 |
| 346 | 20231113 | 131800 | 2139357400 | 48050 | 48050 | 48050 | 48000 | 121 |
| 347 | 20231113 | 131700 | 2133548850 | 48000 | 48000 | 48000 | 48000 | 182 |
| 348 | 20231113 | 131600 | 2124812850 | 48000 | 48000 | 48000 | 47950 | 18 |
| 349 | 20231113 | 131500 | 2123948950 | 48000 | 48000 | 48000 | 48000 | 14 |
| 350 | 20231113 | 131400 | 2123276950 | 48000 | 48000 | 48000 | 48000 | 11 |
| 351 | 20231113 | 131300 | 2122748950 | 48000 | 48000 | 48000 | 48000 | 25 |
| 352 | 20231113 | 131200 | 2121548950 | 48000 | 48000 | 48000 | 47950 | 26 |
| 353 | 20231113 | 131100 | 2120301700 | 48000 | 48000 | 48000 | 48000 | 11 |
| 354 | 20231113 | 131000 | 2119773700 | 47900 | 48000 | 48000 | 47900 | 340 |
| 355 | 20231113 | 130900 | 2103475050 | 48000 | 48000 | 48000 | 48000 | 15 |
| 356 | 20231113 | 130800 | 2102755050 | 48000 | 48000 | 48000 | 48000 | 10 |
| 357 | 20231113 | 130700 | 2102275050 | 48000 | 48000 | 48000 | 47950 | 36 |
| 358 | 20231113 | 130600 | 2100547100 | 48000 | 47950 | 48000 | 47950 | 11 |
| 359 | 20231113 | 130500 | 2100019600 | 48000 | 48000 | 48000 | 47950 | 36 |
| 360 | 20231113 | 130400 | 2098291950 | 48000 | 48000 | 48000 | 48000 | 14 |
| 361 | 20231113 | 130300 | 2097619950 | 48000 | 48000 | 48000 | 48000 | 24 |
| 362 | 20231113 | 130200 | 2096467950 | 48000 | 48000 | 48000 | 48000 | 10 |
| 363 | 20231113 | 130100 | 2095987950 | 48000 | 47950 | 48000 | 47950 | 68 |
| 364 | 20231113 | 130000 | 2092726850 | 47900 | 47950 | 47950 | 47900 | 11 |
| 365 | 20231113 | 125900 | 2092199450 | 47950 | 48000 | 48000 | 47950 | 152 |
| 366 | 20231113 | 125800 | 2084910300 | 48000 | 48000 | 48000 | 48000 | 117 |
| 367 | 20231113 | 125700 | 2079294300 | 48000 | 48050 | 48050 | 48000 | 12 |
| 368 | 20231113 | 125600 | 2078717750 | 48000 | 48000 | 48000 | 48000 | 70 |
| 369 | 20231113 | 125500 | 2075357750 | 48000 | 48000 | 48000 | 48000 | 10 |
| 370 | 20231113 | 125400 | 2074877750 | 48000 | 48050 | 48050 | 48000 | 62 |
| 371 | 20231113 | 125300 | 2071901250 | 48050 | 48000 | 48050 | 48000 | 62 |
| 372 | 20231113 | 125200 | 2068925150 | 48050 | 48050 | 48050 | 48050 | 3 |
| 373 | 20231113 | 125100 | 2068781000 | 48050 | 48050 | 48050 | 48050 | 10 |
| 374 | 20231113 | 125000 | 2068300500 | 48050 | 48000 | 48050 | 47950 | 342 |
| 375 | 20231113 | 124900 | 2051884450 | 48050 | 48050 | 48050 | 48050 | 40 |
| 376 | 20231113 | 124800 | 2049962450 | 48050 | 48050 | 48050 | 48000 | 118 |
| 377 | 20231113 | 124700 | 2044296400 | 48050 | 48050 | 48050 | 48050 | 14 |
| 378 | 20231113 | 124600 | 2043623700 | 48050 | 48050 | 48050 | 48050 | 17 |
| 379 | 20231113 | 124500 | 2042806850 | 48050 | 48050 | 48050 | 48050 | 121 |
| 380 | 20231113 | 124400 | 2036992800 | 48050 | 48050 | 48050 | 48050 | 36 |
| 381 | 20231113 | 124300 | 2035263000 | 48050 | 48050 | 48050 | 48000 | 34 |
| 382 | 20231113 | 124200 | 2033630400 | 48050 | 48000 | 48050 | 48000 | 3 |
| 383 | 20231113 | 124100 | 2033486300 | 48050 | 48050 | 48050 | 48000 | 21 |
| 384 | 20231113 | 124000 | 2032477700 | 48050 | 48050 | 48050 | 48050 | 13 |
| 385 | 20231113 | 123900 | 2031853050 | 48050 | 48050 | 48100 | 48050 | 164 |
| 386 | 20231113 | 123800 | 2023972350 | 48100 | 48100 | 48100 | 48100 | 23 |
| 387 | 20231113 | 123700 | 2022866050 | 48100 | 48100 | 48100 | 48100 | 12 |
| 388 | 20231113 | 123600 | 2022288850 | 48100 | 48100 | 48100 | 48100 | 70 |
| 389 | 20231113 | 123500 | 2018921850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 390 | 20231113 | 123400 | 2018921850 | 48050 | 48000 | 48100 | 48000 | 262 |
| 391 | 20231113 | 123300 | 2006339300 | 48000 | 48000 | 48000 | 48000 | 24 |
| 392 | 20231113 | 123200 | 2005187300 | 48000 | 48000 | 48000 | 48000 | 32 |
| 393 | 20231113 | 123100 | 2003651300 | 47950 | 47950 | 47950 | 47950 | 24 |
| 394 | 20231113 | 123000 | 2002500500 | 47950 | 47950 | 47950 | 47950 | 13 |
| 395 | 20231113 | 122900 | 2001877150 | 47900 | 47950 | 47950 | 47900 | 124 |
| 396 | 20231113 | 122800 | 1995936900 | 47950 | 48000 | 48000 | 47950 | 216 |
| 397 | 20231113 | 122700 | 1985577750 | 48000 | 48050 | 48050 | 48000 | 123 |
| 398 | 20231113 | 122600 | 1979673350 | 48050 | 48050 | 48050 | 48050 | 10 |
| 399 | 20231113 | 122500 | 1979192850 | 48000 | 48000 | 48050 | 47950 | 346 |
| 400 | 20231113 | 122400 | 1962584950 | 48000 | 48000 | 48000 | 47900 | 382 |
| 401 | 20231113 | 122300 | 1944262250 | 48000 | 48000 | 48000 | 48000 | 9 |
| 402 | 20231113 | 122200 | 1943830250 | 48000 | 47900 | 48100 | 47900 | 443 |
| 403 | 20231113 | 122100 | 1922577550 | 47900 | 47900 | 47900 | 47900 | 14 |
| 404 | 20231113 | 122000 | 1921906950 | 47900 | 47900 | 47900 | 47850 | 9 |
| 405 | 20231113 | 121900 | 1921476150 | 47900 | 47900 | 48100 | 47900 | 262 |
| 406 | 20231113 | 121800 | 1908913900 | 47900 | 47900 | 47900 | 47900 | 12 |
| 407 | 20231113 | 121700 | 1908339100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 408 | 20231113 | 121600 | 1908339100 | 47850 | 47800 | 47900 | 47800 | 219 |
| 409 | 20231113 | 121500 | 1897857500 | 47800 | 47850 | 47850 | 47800 | 95 |
| 410 | 20231113 | 121400 | 1893316400 | 47850 | 47900 | 47950 | 47800 | 53 |
| 411 | 20231113 | 121300 | 1890780250 | 47900 | 47800 | 47950 | 47750 | 386 |
| 412 | 20231113 | 121200 | 1872322650 | 47800 | 47850 | 48100 | 47800 | 1674 |
| 413 | 20231113 | 121100 | 1792071000 | 47800 | 47750 | 47800 | 47750 | 25 |
| 414 | 20231113 | 121000 | 1790876050 | 47800 | 47800 | 47800 | 47800 | 20 |
| 415 | 20231113 | 120900 | 1789920050 | 47800 | 47750 | 47800 | 47750 | 285 |
| 416 | 20231113 | 120800 | 1776310800 | 47800 | 47800 | 47850 | 47800 | 293 |
| 417 | 20231113 | 120700 | 1762301550 | 47800 | 47800 | 47800 | 47800 | 12 |
| 418 | 20231113 | 120600 | 1761727950 | 47750 | 47700 | 47750 | 47700 | 36 |
| 419 | 20231113 | 120500 | 1760009450 | 47700 | 47700 | 47750 | 47700 | 36 |
| 420 | 20231113 | 120400 | 1758291700 | 47750 | 47650 | 47750 | 47650 | 194 |
| 421 | 20231113 | 120300 | 1749034800 | 47650 | 47650 | 47650 | 47650 | 86 |
| 422 | 20231113 | 120200 | 1744936900 | 47750 | 47650 | 47750 | 47650 | 30 |
| 423 | 20231113 | 120100 | 1743506350 | 47650 | 47750 | 47750 | 47600 | 51 |
| 424 | 20231113 | 120000 | 1741074800 | 47750 | 47750 | 47750 | 47750 | 11 |
| 425 | 20231113 | 115900 | 1740549550 | 47600 | 47650 | 47750 | 47600 | 437 |
| 426 | 20231113 | 115800 | 1719725150 | 47800 | 47650 | 47800 | 47600 | 678 |
| 427 | 20231113 | 115700 | 1687419050 | 47650 | 47800 | 47800 | 47550 | 2336 |
| 428 | 20231113 | 115600 | 1576083600 | 47850 | 47750 | 47950 | 47750 | 214 |
| 429 | 20231113 | 115500 | 1565849100 | 47750 | 47700 | 47800 | 47700 | 14 |
| 430 | 20231113 | 115400 | 1565180100 | 47800 | 47950 | 47950 | 47750 | 105 |
| 431 | 20231113 | 115300 | 1560155250 | 47950 | 48000 | 48000 | 47950 | 94 |
| 432 | 20231113 | 115200 | 1555647450 | 47950 | 47950 | 48000 | 47950 | 54 |
| 433 | 20231113 | 115100 | 1553058100 | 48000 | 47950 | 48000 | 47950 | 132 |
| 434 | 20231113 | 115000 | 1546728100 | 48000 | 48000 | 48000 | 48000 | 12 |
| 435 | 20231113 | 114900 | 1546152100 | 48000 | 48000 | 48000 | 48000 | 12 |
| 436 | 20231113 | 114800 | 1545576100 | 48000 | 48000 | 48000 | 48000 | 54 |
| 437 | 20231113 | 114700 | 1542984100 | 48000 | 48000 | 48000 | 48000 | 22 |
| 438 | 20231113 | 114600 | 1541928100 | 47950 | 48050 | 48050 | 47950 | 135 |
| 439 | 20231113 | 114500 | 1535449700 | 48050 | 48050 | 48050 | 48050 | 5 |
| 440 | 20231113 | 114400 | 1535209450 | 48050 | 48050 | 48050 | 48050 | 15 |
| 441 | 20231113 | 114300 | 1534488700 | 48050 | 48000 | 48050 | 48000 | 77 |
| 442 | 20231113 | 114200 | 1530792100 | 47950 | 48000 | 48000 | 47950 | 13 |
| 443 | 20231113 | 114100 | 1530168150 | 48000 | 48000 | 48000 | 48000 | 3 |
| 444 | 20231113 | 114000 | 1530024150 | 48000 | 48000 | 48000 | 48000 | 45 |
| 445 | 20231113 | 113900 | 1527864150 | 48000 | 48000 | 48000 | 48000 | 10 |
| 446 | 20231113 | 113800 | 1527384150 | 47950 | 48050 | 48050 | 47900 | 347 |
| 447 | 20231113 | 113700 | 1510738300 | 48050 | 48050 | 48050 | 48050 | 11 |
| 448 | 20231113 | 113600 | 1510209750 | 48050 | 48050 | 48050 | 48050 | 12 |
| 449 | 20231113 | 113500 | 1509633150 | 48050 | 48100 | 48100 | 48050 | 112 |
| 450 | 20231113 | 113400 | 1504251000 | 48100 | 48100 | 48100 | 48100 | 0 |
| 451 | 20231113 | 113300 | 1504251000 | 48100 | 48100 | 48100 | 48050 | 304 |
| 452 | 20231113 | 113200 | 1489628650 | 48100 | 48100 | 48100 | 48100 | 39 |
| 453 | 20231113 | 113100 | 1487752750 | 48100 | 48100 | 48100 | 48100 | 1 |
| 454 | 20231113 | 113000 | 1487704650 | 48100 | 48050 | 48100 | 48000 | 150 |
| 455 | 20231113 | 112900 | 1480502300 | 48000 | 48050 | 48050 | 48000 | 15 |
| 456 | 20231113 | 112800 | 1479781800 | 48050 | 48050 | 48050 | 48050 | 38 |
| 457 | 20231113 | 112700 | 1477955900 | 48000 | 48050 | 48050 | 48000 | 12 |
| 458 | 20231113 | 112600 | 1477379850 | 48050 | 48050 | 48050 | 48050 | 10 |
| 459 | 20231113 | 112500 | 1476899350 | 48000 | 48050 | 48100 | 48000 | 189 |
| 460 | 20231113 | 112400 | 1467819200 | 48050 | 48100 | 48100 | 48000 | 390 |
| 461 | 20231113 | 112300 | 1449078350 | 48150 | 48150 | 48150 | 48150 | 12 |
| 462 | 20231113 | 112200 | 1448500550 | 48000 | 48050 | 48150 | 47950 | 909 |
| 463 | 20231113 | 112100 | 1404875050 | 48050 | 48200 | 48200 | 48050 | 192 |
| 464 | 20231113 | 112000 | 1395630800 | 48200 | 48200 | 48200 | 48200 | 14 |
| 465 | 20231113 | 111900 | 1394956000 | 48200 | 48100 | 48200 | 48100 | 221 |
| 466 | 20231113 | 111800 | 1384324900 | 48150 | 48250 | 48250 | 48100 | 175 |
| 467 | 20231113 | 111700 | 1375892800 | 48250 | 48250 | 48250 | 48250 | 6 |
| 468 | 20231113 | 111600 | 1375603300 | 48250 | 48300 | 48300 | 48250 | 915 |
| 469 | 20231113 | 111500 | 1331429250 | 48350 | 48300 | 48350 | 48300 | 608 |
| 470 | 20231113 | 111400 | 1302062000 | 48300 | 48300 | 48300 | 48300 | 74 |
| 471 | 20231113 | 111300 | 1298487800 | 48300 | 48300 | 48300 | 48300 | 145 |
| 472 | 20231113 | 111200 | 1291484300 | 48300 | 48200 | 48300 | 48200 | 1716 |
| 473 | 20231113 | 111100 | 1208765300 | 48200 | 48200 | 48200 | 48150 | 31 |
| 474 | 20231113 | 111000 | 1207271600 | 48200 | 48150 | 48200 | 48150 | 101 |
| 475 | 20231113 | 110900 | 1202408400 | 48100 | 48150 | 48150 | 48100 | 131 |
| 476 | 20231113 | 110800 | 1196107250 | 48150 | 48150 | 48200 | 48100 | 351 |
| 477 | 20231113 | 110700 | 1179208200 | 48150 | 48100 | 48150 | 48100 | 132 |
| 478 | 20231113 | 110600 | 1172857750 | 48050 | 48050 | 48050 | 48050 | 10 |
| 479 | 20231113 | 110500 | 1172377250 | 48100 | 48100 | 48100 | 48100 | 39 |
| 480 | 20231113 | 110400 | 1170501350 | 48100 | 48100 | 48100 | 48100 | 10 |
| 481 | 20231113 | 110300 | 1170020350 | 48100 | 48050 | 48100 | 48000 | 23 |
| 482 | 20231113 | 110200 | 1168915200 | 48050 | 48050 | 48050 | 48000 | 131 |
| 483 | 20231113 | 110100 | 1162626150 | 48050 | 48050 | 48050 | 48050 | 18 |
| 484 | 20231113 | 110000 | 1161761250 | 48050 | 48000 | 48050 | 48000 | 13 |
| 485 | 20231113 | 105900 | 1161136650 | 47950 | 48050 | 48050 | 47950 | 117 |
| 486 | 20231113 | 105800 | 1155514900 | 48050 | 47950 | 48050 | 47950 | 13 |
| 487 | 20231113 | 105700 | 1154890350 | 47950 | 47950 | 47950 | 47950 | 223 |
| 488 | 20231113 | 105600 | 1144197500 | 47950 | 47950 | 47950 | 47950 | 10 |
| 489 | 20231113 | 105500 | 1143718000 | 47850 | 47950 | 47950 | 47850 | 739 |
| 490 | 20231113 | 105400 | 1108340950 | 48050 | 48000 | 48050 | 47950 | 243 |
| 491 | 20231113 | 105300 | 1096686850 | 48000 | 48000 | 48000 | 48000 | 23 |
| 492 | 20231113 | 105200 | 1095582850 | 48000 | 48000 | 48000 | 48000 | 42 |
| 493 | 20231113 | 105100 | 1093566850 | 48000 | 47950 | 48000 | 47950 | 84 |
| 494 | 20231113 | 105000 | 1089536850 | 48000 | 48000 | 48000 | 47950 | 258 |
| 495 | 20231113 | 104900 | 1077153750 | 48000 | 48050 | 48050 | 48000 | 20 |
| 496 | 20231113 | 104800 | 1076193250 | 48050 | 48050 | 48050 | 48050 | 2 |
| 497 | 20231113 | 104700 | 1076097150 | 48000 | 47900 | 48000 | 47900 | 1271 |
| 498 | 20231113 | 104600 | 1015200100 | 47900 | 47900 | 47900 | 47850 | 222 |
| 499 | 20231113 | 104500 | 1004576300 | 47850 | 47800 | 47850 | 47800 | 86 |
| 500 | 20231113 | 104400 | 1000465000 | 47800 | 47800 | 47800 | 47800 | 12 |
| 501 | 20231113 | 104300 | 999891400 | 47800 | 47800 | 47800 | 47800 | 10 |
| 502 | 20231113 | 104200 | 999413400 | 47800 | 47800 | 47800 | 47800 | 38 |
| 503 | 20231113 | 104100 | 997597000 | 47800 | 47850 | 47850 | 47750 | 389 |
| 504 | 20231113 | 104000 | 979012650 | 47850 | 47900 | 47900 | 47850 | 73 |
| 505 | 20231113 | 103900 | 975519100 | 47900 | 47900 | 47950 | 47900 | 190 |
| 506 | 20231113 | 103800 | 966417600 | 47900 | 47800 | 47950 | 47800 | 1552 |
| 507 | 20231113 | 103700 | 892179250 | 47800 | 47800 | 47800 | 47800 | 155 |
| 508 | 20231113 | 103600 | 884770250 | 47800 | 47850 | 47850 | 47800 | 248 |
| 509 | 20231113 | 103500 | 872915450 | 47850 | 47800 | 47850 | 47800 | 122 |
| 510 | 20231113 | 103400 | 867082850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 511 | 20231113 | 103300 | 867082850 | 47800 | 47800 | 47800 | 47800 | 20 |
| 512 | 20231113 | 103200 | 866126850 | 47900 | 47900 | 47900 | 47900 | 19 |
| 513 | 20231113 | 103100 | 865216750 | 47900 | 47850 | 47900 | 47800 | 531 |
| 514 | 20231113 | 103000 | 839825400 | 47850 | 47850 | 47850 | 47850 | 1 |
| 515 | 20231113 | 102900 | 839777550 | 47900 | 47900 | 47900 | 47900 | 746 |
| 516 | 20231113 | 102800 | 804044150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 517 | 20231113 | 102700 | 804044150 | 47950 | 47950 | 47950 | 47950 | 9 |
| 518 | 20231113 | 102600 | 803612600 | 47950 | 47950 | 47950 | 47950 | 0 |
| 519 | 20231113 | 102500 | 803612600 | 47950 | 47950 | 47950 | 47900 | 155 |
| 520 | 20231113 | 102400 | 796185350 | 48000 | 48000 | 48000 | 47900 | 316 |
| 521 | 20231113 | 102300 | 781039650 | 48000 | 48000 | 48000 | 48000 | 152 |
| 522 | 20231113 | 102200 | 773743650 | 48050 | 48100 | 48100 | 48050 | 351 |
| 523 | 20231113 | 102100 | 756872650 | 48200 | 48200 | 48200 | 48100 | 94 |
| 524 | 20231113 | 102000 | 752346050 | 48200 | 48150 | 48200 | 48150 | 13 |
| 525 | 20231113 | 101900 | 751720050 | 48150 | 48150 | 48150 | 48150 | 0 |
| 526 | 20231113 | 101800 | 751720050 | 48150 | 48150 | 48150 | 48100 | 106 |
| 527 | 20231113 | 101700 | 746617550 | 48200 | 48200 | 48200 | 48200 | 1 |
| 528 | 20231113 | 101600 | 746569350 | 48200 | 48200 | 48200 | 48200 | 20 |
| 529 | 20231113 | 101500 | 745605350 | 48200 | 48150 | 48200 | 48150 | 80 |
| 530 | 20231113 | 101400 | 741753300 | 48150 | 48150 | 48150 | 48150 | 2 |
| 531 | 20231113 | 101300 | 741657000 | 48100 | 48200 | 48200 | 48100 | 19 |
| 532 | 20231113 | 101200 | 740741700 | 48200 | 48150 | 48200 | 48150 | 103 |
| 533 | 20231113 | 101100 | 735779850 | 48200 | 48200 | 48200 | 48200 | 4 |
| 534 | 20231113 | 101000 | 735587050 | 48200 | 48200 | 48200 | 48200 | 130 |
| 535 | 20231113 | 100900 | 729321050 | 48200 | 48200 | 48200 | 48200 | 47 |
| 536 | 20231113 | 100800 | 727055650 | 48200 | 48150 | 48200 | 48150 | 28 |
| 537 | 20231113 | 100700 | 725707400 | 48200 | 48100 | 48200 | 48100 | 86 |
| 538 | 20231113 | 100600 | 721566900 | 48100 | 48150 | 48150 | 48100 | 119 |
| 539 | 20231113 | 100500 | 715841750 | 48150 | 48100 | 48150 | 48100 | 65 |
| 540 | 20231113 | 100400 | 712712500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 541 | 20231113 | 100300 | 712712500 | 48100 | 48150 | 48150 | 48100 | 7 |
| 542 | 20231113 | 100200 | 712375750 | 48100 | 48150 | 48150 | 48100 | 75 |
| 543 | 20231113 | 100100 | 708764550 | 48150 | 48150 | 48150 | 48150 | 0 |
| 544 | 20231113 | 100000 | 708764550 | 48150 | 47900 | 48150 | 47850 | 2359 |
| 545 | 20231113 | 095900 | 595664150 | 47850 | 47850 | 47850 | 47850 | 3 |
| 546 | 20231113 | 095800 | 595520600 | 47850 | 47850 | 47850 | 47850 | 6 |
| 547 | 20231113 | 095700 | 595233500 | 47850 | 47850 | 47850 | 47850 | 0 |
| 548 | 20231113 | 095600 | 595233500 | 47850 | 47850 | 47850 | 47850 | 22 |
| 549 | 20231113 | 095500 | 594180800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 550 | 20231113 | 095400 | 594180800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 551 | 20231113 | 095300 | 594180800 | 47900 | 47900 | 47950 | 47900 | 65 |
| 552 | 20231113 | 095200 | 591067200 | 47950 | 47950 | 47950 | 47900 | 148 |
| 553 | 20231113 | 095100 | 583972100 | 48050 | 47950 | 48050 | 47950 | 110 |
| 554 | 20231113 | 095000 | 578692150 | 47950 | 47950 | 47950 | 47950 | 10 |
| 555 | 20231113 | 094900 | 578212650 | 47900 | 47900 | 47900 | 47900 | 15 |
| 556 | 20231113 | 094800 | 577494150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 557 | 20231113 | 094700 | 577494150 | 47900 | 47900 | 47900 | 47900 | 14 |
| 558 | 20231113 | 094600 | 576823550 | 47850 | 47850 | 48050 | 47850 | 570 |
| 559 | 20231113 | 094500 | 549501050 | 47850 | 47750 | 47850 | 47750 | 186 |
| 560 | 20231113 | 094400 | 540619250 | 47800 | 47800 | 47800 | 47800 | 76 |
| 561 | 20231113 | 094300 | 536986450 | 47750 | 47750 | 47850 | 47750 | 49 |
| 562 | 20231113 | 094200 | 534646600 | 47750 | 47750 | 47750 | 47750 | 2 |
| 563 | 20231113 | 094100 | 534551100 | 47750 | 47800 | 47800 | 47750 | 166 |
| 564 | 20231113 | 094000 | 526622100 | 47850 | 47900 | 47900 | 47800 | 182 |
| 565 | 20231113 | 093900 | 517911250 | 47900 | 48050 | 48050 | 47900 | 334 |
| 566 | 20231113 | 093800 | 501898900 | 48000 | 48000 | 48000 | 48000 | 29 |
| 567 | 20231113 | 093700 | 500506900 | 47950 | 47850 | 47950 | 47850 | 12 |
| 568 | 20231113 | 093600 | 499932200 | 47850 | 47800 | 47850 | 47800 | 92 |
| 569 | 20231113 | 093500 | 495534450 | 47800 | 47800 | 47900 | 47800 | 321 |
| 570 | 20231113 | 093400 | 480178200 | 47750 | 47700 | 47750 | 47700 | 36 |
| 571 | 20231113 | 093300 | 478459300 | 47700 | 47700 | 47700 | 47700 | 32 |
| 572 | 20231113 | 093200 | 476932900 | 47700 | 47650 | 47750 | 47650 | 136 |
| 573 | 20231113 | 093100 | 470450650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 574 | 20231113 | 093000 | 470450650 | 47750 | 47650 | 47750 | 47650 | 249 |
| 575 | 20231113 | 092900 | 458572600 | 47650 | 47750 | 47750 | 47650 | 112 |
| 576 | 20231113 | 092800 | 453228000 | 47750 | 47650 | 47750 | 47600 | 257 |
| 577 | 20231113 | 092700 | 440976600 | 47700 | 47750 | 47750 | 47700 | 161 |
| 578 | 20231113 | 092600 | 433293850 | 47750 | 47800 | 47800 | 47750 | 13 |
| 579 | 20231113 | 092500 | 432672550 | 47850 | 47850 | 47900 | 47800 | 287 |
| 580 | 20231113 | 092400 | 418950250 | 47850 | 47850 | 47900 | 47850 | 153 |
| 581 | 20231113 | 092300 | 411622300 | 47850 | 47950 | 47950 | 47800 | 189 |
| 582 | 20231113 | 092200 | 402575650 | 47950 | 47900 | 47950 | 47900 | 40 |
| 583 | 20231113 | 092100 | 400658050 | 47950 | 48000 | 48000 | 47950 | 2 |
| 584 | 20231113 | 092000 | 400562100 | 47900 | 48150 | 48150 | 47900 | 123 |
| 585 | 20231113 | 091900 | 394652750 | 48050 | 47900 | 48150 | 47900 | 547 |
| 586 | 20231113 | 091800 | 368382650 | 47900 | 47950 | 47950 | 47900 | 73 |
| 587 | 20231113 | 091700 | 364885300 | 48000 | 48000 | 48000 | 47950 | 104 |
| 588 | 20231113 | 091600 | 359893700 | 48050 | 48050 | 48050 | 48000 | 234 |
| 589 | 20231113 | 091500 | 348650100 | 48150 | 48050 | 48200 | 48050 | 285 |
| 590 | 20231113 | 091400 | 334938850 | 48050 | 48100 | 48100 | 48050 | 32 |
| 591 | 20231113 | 091300 | 333400750 | 48100 | 48050 | 48300 | 48050 | 146 |
| 592 | 20231113 | 091200 | 326366100 | 48200 | 48250 | 48300 | 48100 | 588 |
| 593 | 20231113 | 091100 | 297996950 | 48250 | 48250 | 48450 | 48250 | 2047 |
| 594 | 20231113 | 091000 | 199035200 | 48300 | 48100 | 48300 | 48100 | 496 |
| 595 | 20231113 | 090900 | 175124600 | 48150 | 48100 | 48200 | 48100 | 535 |
| 596 | 20231113 | 090800 | 149374750 | 48200 | 48150 | 48200 | 48100 | 456 |
| 597 | 20231113 | 090700 | 127432550 | 48200 | 48150 | 48200 | 48150 | 47 |
| 598 | 20231113 | 090600 | 125168000 | 48250 | 48200 | 48250 | 48150 | 232 |
| 599 | 20231113 | 090500 | 113975900 | 48250 | 48050 | 48250 | 48050 | 882 |
| 600 | 20231113 | 090400 | 71559300 | 48050 | 48050 | 48050 | 48000 | 32 |
| 601 | 20231113 | 090300 | 70022450 | 48200 | 48200 | 48200 | 48050 | 134 |
| 602 | 20231113 | 090200 | 63582100 | 48050 | 48200 | 48300 | 48050 | 127 |
| 603 | 20231113 | 090100 | 57459950 | 48300 | 48300 | 48300 | 48250 | 256 |
| 604 | 20231113 | 090000 | 45106650 | 48350 | 48300 | 48350 | 48200 | 914 |