32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 3 | 20231114 | 191300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20231114 | 191200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20231114 | 191100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20231114 | 191000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20231114 | 190900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20231114 | 190800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20231114 | 190700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20231114 | 190600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20231114 | 190500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20231114 | 190400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20231114 | 190300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20231114 | 190200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20231114 | 190100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20231114 | 190000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20231114 | 185900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20231114 | 185800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20231114 | 185700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20231114 | 185600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20231114 | 185500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20231114 | 185400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20231114 | 185300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20231114 | 185200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20231114 | 185100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20231114 | 185000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20231114 | 184900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20231114 | 184800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20231114 | 184700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20231114 | 184600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20231114 | 184500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20231114 | 184400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 33 | 20231114 | 184300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20231114 | 184200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20231114 | 184100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20231114 | 184000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20231114 | 183900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20231114 | 183800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20231114 | 183700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20231114 | 183600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20231114 | 183500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20231114 | 183400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20231114 | 183300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20231114 | 183200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20231114 | 183100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20231114 | 183000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20231114 | 182900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20231114 | 182800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20231114 | 182700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20231114 | 182600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20231114 | 182500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20231114 | 182400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20231114 | 182300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20231114 | 182200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20231114 | 182100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20231114 | 182000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20231114 | 181900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20231114 | 181800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20231114 | 181700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20231114 | 181600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20231114 | 181500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20231114 | 181400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 63 | 20231114 | 181300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20231114 | 181200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20231114 | 181100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20231114 | 181000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20231114 | 180900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20231114 | 180800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20231114 | 180700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20231114 | 180600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20231114 | 180500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20231114 | 180400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20231114 | 180300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20231114 | 180200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20231114 | 180100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20231114 | 180000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20231114 | 175900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20231114 | 175800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20231114 | 175700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20231114 | 175600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20231114 | 175500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20231114 | 175400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20231114 | 175300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20231114 | 175200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20231114 | 175100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20231114 | 175000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20231114 | 174900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20231114 | 174800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20231114 | 174700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20231114 | 174600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20231114 | 174500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20231114 | 174400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 93 | 20231114 | 174300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20231114 | 174200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20231114 | 174100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20231114 | 174000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20231114 | 173900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20231114 | 173800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20231114 | 173700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20231114 | 173600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20231114 | 173500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20231114 | 173400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20231114 | 173300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20231114 | 173200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20231114 | 173100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20231114 | 173000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20231114 | 172900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20231114 | 172800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20231114 | 172700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20231114 | 172600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20231114 | 172500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20231114 | 172400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20231114 | 172300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20231114 | 172200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20231114 | 172100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20231114 | 172000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20231114 | 171900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20231114 | 171800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20231114 | 171700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20231114 | 171600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20231114 | 171500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20231114 | 171400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 123 | 20231114 | 171300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20231114 | 171200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20231114 | 171100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20231114 | 171000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20231114 | 170900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20231114 | 170800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20231114 | 170700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20231114 | 170600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20231114 | 170500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20231114 | 170400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20231114 | 170300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20231114 | 170200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20231114 | 170100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20231114 | 170000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20231114 | 165900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20231114 | 165800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20231114 | 165700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20231114 | 165600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20231114 | 165500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20231114 | 165400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20231114 | 165300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20231114 | 165200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20231114 | 165100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20231114 | 165000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20231114 | 164900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20231114 | 164800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20231114 | 164700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20231114 | 164600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20231114 | 164500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20231114 | 164400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 153 | 20231114 | 164300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20231114 | 164200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20231114 | 164100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20231114 | 164000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20231114 | 163900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20231114 | 163800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20231114 | 163700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20231114 | 163600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20231114 | 163500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20231114 | 163400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20231114 | 163300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20231114 | 163200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20231114 | 163100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20231114 | 163000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20231114 | 162900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20231114 | 162800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20231114 | 162700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20231114 | 162600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20231114 | 162500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20231114 | 162400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20231114 | 162300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20231114 | 162200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20231114 | 162100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20231114 | 162000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20231114 | 161900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20231114 | 161800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20231114 | 161700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20231114 | 161600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20231114 | 161500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20231114 | 161400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 183 | 20231114 | 161300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20231114 | 161200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20231114 | 161100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20231114 | 161000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20231114 | 160900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20231114 | 160800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20231114 | 160700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20231114 | 160600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20231114 | 160500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20231114 | 160400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20231114 | 160300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20231114 | 160200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20231114 | 160100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20231114 | 160000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20231114 | 155900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20231114 | 155800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20231114 | 155700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20231114 | 155600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20231114 | 155500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20231114 | 155400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20231114 | 155300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20231114 | 155200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20231114 | 155100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20231114 | 155000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20231114 | 154900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20231114 | 154800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20231114 | 154700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20231114 | 154600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20231114 | 154500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20231114 | 154400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 213 | 20231114 | 154300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20231114 | 154200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20231114 | 154100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20231114 | 154000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20231114 | 153900 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20231114 | 153800 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20231114 | 153700 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20231114 | 153600 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20231114 | 153500 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20231114 | 153400 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20231114 | 153300 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 224 | 20231114 | 153200 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20231114 | 153100 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20231114 | 153000 | 4606934750 | 24650 | 24650 | 24650 | 24650 | 1629 |
| 227 | 20231114 | 152900 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20231114 | 152800 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20231114 | 152700 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20231114 | 152600 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20231114 | 152500 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20231114 | 152400 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20231114 | 152300 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20231114 | 152200 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20231114 | 152100 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20231114 | 152000 | 4566779900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20231114 | 151900 | 4566779900 | 24700 | 24750 | 24750 | 24700 | 125 |
| 238 | 20231114 | 151800 | 4563691800 | 24700 | 24650 | 24750 | 24650 | 427 |
| 239 | 20231114 | 151700 | 4553129150 | 24700 | 24700 | 24700 | 24650 | 566 |
| 240 | 20231114 | 151600 | 4539154200 | 24650 | 24750 | 24750 | 24650 | 483 |
| 241 | 20231114 | 151500 | 4527224600 | 24700 | 24700 | 24700 | 24700 | 256 |
| 242 | 20231114 | 151400 | 4520901400 | 24750 | 24700 | 24800 | 24700 | 2666 |
| 243 | 20231114 | 151300 | 4454922850 | 24750 | 24700 | 24750 | 24700 | 219 |
| 244 | 20231114 | 151200 | 4449512200 | 24700 | 24650 | 24750 | 24650 | 394 |
| 245 | 20231114 | 151100 | 4439781500 | 24700 | 24750 | 24750 | 24650 | 67 |
| 246 | 20231114 | 151000 | 4438128800 | 24700 | 24700 | 24750 | 24650 | 59 |
| 247 | 20231114 | 150900 | 4436671500 | 24700 | 24750 | 24800 | 24650 | 1638 |
| 248 | 20231114 | 150800 | 4396204750 | 24850 | 24900 | 25000 | 24800 | 5025 |
| 249 | 20231114 | 150700 | 4271050600 | 24900 | 24750 | 24900 | 24700 | 5720 |
| 250 | 20231114 | 150600 | 4129214500 | 24750 | 24750 | 24850 | 24700 | 1872 |
| 251 | 20231114 | 150500 | 4082807650 | 24750 | 24650 | 24800 | 24650 | 3326 |
| 252 | 20231114 | 150400 | 4000555450 | 24700 | 24400 | 24800 | 24400 | 6205 |
| 253 | 20231114 | 150300 | 3848200000 | 24350 | 24300 | 24350 | 24300 | 2458 |
| 254 | 20231114 | 150200 | 3788348450 | 24350 | 24250 | 24350 | 24250 | 1448 |
| 255 | 20231114 | 150100 | 3753181150 | 24250 | 24250 | 24250 | 24250 | 1 |
| 256 | 20231114 | 150000 | 3753156900 | 24250 | 24150 | 24250 | 24150 | 2683 |
| 257 | 20231114 | 145900 | 3688176600 | 24150 | 24150 | 24200 | 24150 | 483 |
| 258 | 20231114 | 145800 | 3676511500 | 24200 | 24150 | 24200 | 24150 | 2186 |
| 259 | 20231114 | 145700 | 3623717500 | 24100 | 24200 | 24200 | 24100 | 2392 |
| 260 | 20231114 | 145600 | 3565925150 | 24200 | 24200 | 24200 | 24200 | 1390 |
| 261 | 20231114 | 145500 | 3532287150 | 24250 | 24200 | 24250 | 24200 | 6 |
| 262 | 20231114 | 145400 | 3532141750 | 24250 | 24250 | 24250 | 24250 | 510 |
| 263 | 20231114 | 145300 | 3519774250 | 24250 | 24100 | 24250 | 24100 | 1091 |
| 264 | 20231114 | 145200 | 3493368650 | 24050 | 24150 | 24150 | 24050 | 722 |
| 265 | 20231114 | 145100 | 3475932600 | 24200 | 24050 | 24200 | 24050 | 4071 |
| 266 | 20231114 | 145000 | 3377676150 | 24050 | 24050 | 24050 | 24050 | 10 |
| 267 | 20231114 | 144900 | 3377435650 | 24050 | 24000 | 24050 | 24000 | 57 |
| 268 | 20231114 | 144800 | 3376065750 | 24050 | 24000 | 24050 | 24000 | 601 |
| 269 | 20231114 | 144700 | 3361611750 | 24000 | 24000 | 24000 | 24000 | 297 |
| 270 | 20231114 | 144600 | 3354483750 | 24000 | 23950 | 24000 | 23950 | 73 |
| 271 | 20231114 | 144500 | 3352733250 | 23950 | 23950 | 23950 | 23900 | 934 |
| 272 | 20231114 | 144400 | 3330364950 | 23950 | 23950 | 23950 | 23950 | 17 |
| 273 | 20231114 | 144300 | 3329957800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 274 | 20231114 | 144200 | 3329957800 | 23950 | 23850 | 23950 | 23850 | 306 |
| 275 | 20231114 | 144100 | 3322645150 | 23900 | 23850 | 23900 | 23850 | 6 |
| 276 | 20231114 | 144000 | 3322501850 | 23900 | 23900 | 23900 | 23900 | 7 |
| 277 | 20231114 | 143900 | 3322334550 | 23900 | 23900 | 23900 | 23900 | 9 |
| 278 | 20231114 | 143800 | 3322119450 | 23850 | 23800 | 23850 | 23800 | 112 |
| 279 | 20231114 | 143700 | 3319449200 | 23800 | 23850 | 23850 | 23800 | 635 |
| 280 | 20231114 | 143600 | 3304314450 | 23850 | 23800 | 23850 | 23800 | 1637 |
| 281 | 20231114 | 143500 | 3265350100 | 23800 | 23800 | 23800 | 23800 | 1 |
| 282 | 20231114 | 143400 | 3265326300 | 23800 | 23800 | 23800 | 23800 | 839 |
| 283 | 20231114 | 143300 | 3245358100 | 23800 | 23800 | 23800 | 23800 | 13 |
| 284 | 20231114 | 143200 | 3245048700 | 23800 | 23800 | 23800 | 23800 | 5 |
| 285 | 20231114 | 143100 | 3244929700 | 23750 | 23800 | 23800 | 23750 | 22 |
| 286 | 20231114 | 143000 | 3244407050 | 23800 | 23750 | 23800 | 23750 | 12 |
| 287 | 20231114 | 142900 | 3244121700 | 23750 | 23750 | 23750 | 23750 | 89 |
| 288 | 20231114 | 142800 | 3242007950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 289 | 20231114 | 142700 | 3242007950 | 23750 | 23750 | 23800 | 23750 | 177 |
| 290 | 20231114 | 142600 | 3237796500 | 23800 | 23800 | 23800 | 23800 | 597 |
| 291 | 20231114 | 142500 | 3223587900 | 23850 | 23850 | 23850 | 23800 | 6 |
| 292 | 20231114 | 142400 | 3223445000 | 23800 | 23850 | 23850 | 23800 | 354 |
| 293 | 20231114 | 142300 | 3215019650 | 23800 | 23750 | 23800 | 23750 | 951 |
| 294 | 20231114 | 142200 | 3192386400 | 23750 | 23750 | 23750 | 23750 | 150 |
| 295 | 20231114 | 142100 | 3188823900 | 23800 | 23800 | 23800 | 23750 | 40 |
| 296 | 20231114 | 142000 | 3187873600 | 23750 | 23800 | 23800 | 23750 | 1218 |
| 297 | 20231114 | 141900 | 3158935500 | 23750 | 23800 | 23800 | 23750 | 88 |
| 298 | 20231114 | 141800 | 3156842250 | 23800 | 23800 | 23800 | 23800 | 55 |
| 299 | 20231114 | 141700 | 3155533250 | 23800 | 23750 | 23800 | 23750 | 33 |
| 300 | 20231114 | 141600 | 3154748100 | 23800 | 23750 | 23800 | 23750 | 314 |
| 301 | 20231114 | 141500 | 3147289950 | 23750 | 23700 | 23750 | 23700 | 257 |
| 302 | 20231114 | 141400 | 3141186400 | 23700 | 23700 | 23750 | 23700 | 107 |
| 303 | 20231114 | 141300 | 3138650450 | 23700 | 23700 | 23750 | 23700 | 508 |
| 304 | 20231114 | 141200 | 3126610650 | 23750 | 23700 | 23750 | 23700 | 651 |
| 305 | 20231114 | 141100 | 3111181900 | 23700 | 23700 | 23700 | 23650 | 2065 |
| 306 | 20231114 | 141000 | 3062241650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 307 | 20231114 | 140900 | 3062241650 | 23750 | 23700 | 23750 | 23700 | 205 |
| 308 | 20231114 | 140800 | 3057375550 | 23750 | 23750 | 23750 | 23750 | 115 |
| 309 | 20231114 | 140700 | 3054644300 | 23750 | 23750 | 23750 | 23750 | 313 |
| 310 | 20231114 | 140600 | 3047210550 | 23750 | 23750 | 23800 | 23750 | 193 |
| 311 | 20231114 | 140500 | 3042622100 | 23750 | 23750 | 23750 | 23750 | 20 |
| 312 | 20231114 | 140400 | 3042147100 | 23750 | 23750 | 23800 | 23750 | 145 |
| 313 | 20231114 | 140300 | 3038697350 | 23750 | 23750 | 23800 | 23750 | 28 |
| 314 | 20231114 | 140200 | 3038032000 | 23750 | 23750 | 23800 | 23700 | 1881 |
| 315 | 20231114 | 140100 | 2993438150 | 23750 | 23750 | 23800 | 23750 | 129 |
| 316 | 20231114 | 140000 | 2990373950 | 23750 | 23800 | 23800 | 23750 | 112 |
| 317 | 20231114 | 135900 | 2987708950 | 23800 | 23750 | 23800 | 23750 | 123 |
| 318 | 20231114 | 135800 | 2984787100 | 23750 | 23700 | 23750 | 23650 | 2053 |
| 319 | 20231114 | 135700 | 2936130550 | 23700 | 23700 | 23700 | 23650 | 31 |
| 320 | 20231114 | 135600 | 2935395900 | 23700 | 23700 | 23700 | 23600 | 725 |
| 321 | 20231114 | 135500 | 2918238800 | 23700 | 23600 | 23700 | 23600 | 564 |
| 322 | 20231114 | 135400 | 2904896850 | 23600 | 23750 | 23750 | 23600 | 4694 |
| 323 | 20231114 | 135300 | 2793873550 | 23800 | 23700 | 23800 | 23700 | 2378 |
| 324 | 20231114 | 135200 | 2737388200 | 23700 | 23700 | 23750 | 23700 | 80 |
| 325 | 20231114 | 135100 | 2735491950 | 23700 | 23750 | 23750 | 23700 | 125 |
| 326 | 20231114 | 135000 | 2732529400 | 23700 | 23700 | 23750 | 23700 | 231 |
| 327 | 20231114 | 134900 | 2727054600 | 23750 | 23750 | 23750 | 23700 | 144 |
| 328 | 20231114 | 134800 | 2723641700 | 23700 | 23850 | 23850 | 23700 | 3029 |
| 329 | 20231114 | 134700 | 2651817150 | 23750 | 23700 | 23750 | 23700 | 100 |
| 330 | 20231114 | 134600 | 2649445650 | 23700 | 23900 | 23900 | 23700 | 10187 |
| 331 | 20231114 | 134500 | 2407614500 | 23900 | 23950 | 23950 | 23900 | 6 |
| 332 | 20231114 | 134400 | 2407471000 | 23950 | 23850 | 23950 | 23850 | 2107 |
| 333 | 20231114 | 134300 | 2357113650 | 23900 | 24000 | 24000 | 23900 | 316 |
| 334 | 20231114 | 134200 | 2349553450 | 24000 | 23950 | 24000 | 23900 | 36 |
| 335 | 20231114 | 134100 | 2348692650 | 23950 | 23900 | 23950 | 23900 | 505 |
| 336 | 20231114 | 134000 | 2336623100 | 23900 | 23900 | 23950 | 23900 | 1135 |
| 337 | 20231114 | 133900 | 2309490800 | 23950 | 24000 | 24000 | 23900 | 1423 |
| 338 | 20231114 | 133800 | 2275385000 | 24050 | 24050 | 24050 | 24050 | 414 |
| 339 | 20231114 | 133700 | 2265428300 | 24050 | 24050 | 24050 | 24050 | 502 |
| 340 | 20231114 | 133600 | 2253355200 | 24050 | 24050 | 24050 | 24050 | 177 |
| 341 | 20231114 | 133500 | 2249098350 | 24100 | 24100 | 24100 | 24050 | 525 |
| 342 | 20231114 | 133400 | 2236447550 | 24100 | 24050 | 24100 | 24050 | 35 |
| 343 | 20231114 | 133300 | 2235605300 | 24050 | 24050 | 24050 | 24050 | 16 |
| 344 | 20231114 | 133200 | 2235220500 | 24050 | 24050 | 24100 | 24050 | 224 |
| 345 | 20231114 | 133100 | 2229832800 | 24050 | 23950 | 24050 | 23900 | 1858 |
| 346 | 20231114 | 133000 | 2185323700 | 23950 | 24000 | 24050 | 23950 | 4492 |
| 347 | 20231114 | 132900 | 2077641550 | 24050 | 24100 | 24100 | 24050 | 1422 |
| 348 | 20231114 | 132800 | 2043420100 | 24150 | 24100 | 24150 | 24100 | 194 |
| 349 | 20231114 | 132700 | 2038744500 | 24150 | 24100 | 24150 | 24100 | 146 |
| 350 | 20231114 | 132600 | 2035219100 | 24150 | 24150 | 24150 | 24150 | 261 |
| 351 | 20231114 | 132500 | 2028915950 | 24150 | 24100 | 24150 | 24100 | 239 |
| 352 | 20231114 | 132400 | 2023153600 | 24050 | 24050 | 24050 | 24050 | 1268 |
| 353 | 20231114 | 132300 | 1992658200 | 24050 | 24000 | 24050 | 24000 | 9 |
| 354 | 20231114 | 132200 | 1992442000 | 24000 | 24000 | 24050 | 24000 | 1988 |
| 355 | 20231114 | 132100 | 1944729750 | 23950 | 24000 | 24000 | 23950 | 376 |
| 356 | 20231114 | 132000 | 1935706700 | 23950 | 24000 | 24000 | 23950 | 65 |
| 357 | 20231114 | 131900 | 1934146900 | 24000 | 24000 | 24000 | 24000 | 101 |
| 358 | 20231114 | 131800 | 1931722900 | 23950 | 23950 | 24000 | 23950 | 191 |
| 359 | 20231114 | 131700 | 1927144950 | 23950 | 23950 | 23950 | 23950 | 1200 |
| 360 | 20231114 | 131600 | 1898404950 | 23950 | 23900 | 23950 | 23900 | 849 |
| 361 | 20231114 | 131500 | 1878113650 | 23850 | 23850 | 23850 | 23850 | 210 |
| 362 | 20231114 | 131400 | 1873105150 | 23850 | 23850 | 23850 | 23850 | 133 |
| 363 | 20231114 | 131300 | 1869933100 | 23900 | 23900 | 23900 | 23900 | 32 |
| 364 | 20231114 | 131200 | 1869168300 | 23900 | 23900 | 23950 | 23900 | 2692 |
| 365 | 20231114 | 131100 | 1804760800 | 23900 | 23900 | 23900 | 23900 | 2 |
| 366 | 20231114 | 131000 | 1804713000 | 23850 | 23900 | 23950 | 23850 | 567 |
| 367 | 20231114 | 130900 | 1791169100 | 23950 | 23900 | 23950 | 23900 | 711 |
| 368 | 20231114 | 130800 | 1774145650 | 23950 | 23900 | 23950 | 23900 | 6 |
| 369 | 20231114 | 130700 | 1774002150 | 23950 | 23900 | 23950 | 23900 | 27 |
| 370 | 20231114 | 130600 | 1773356450 | 23900 | 23950 | 23950 | 23900 | 7 |
| 371 | 20231114 | 130500 | 1773189000 | 23900 | 23950 | 23950 | 23900 | 21 |
| 372 | 20231114 | 130400 | 1772687050 | 23900 | 23950 | 23950 | 23900 | 6 |
| 373 | 20231114 | 130300 | 1772543600 | 23900 | 23900 | 23900 | 23900 | 19 |
| 374 | 20231114 | 130200 | 1772089500 | 23950 | 23900 | 23950 | 23900 | 14 |
| 375 | 20231114 | 130100 | 1771754400 | 23950 | 23900 | 23950 | 23900 | 2093 |
| 376 | 20231114 | 130000 | 1721731300 | 23850 | 23800 | 23850 | 23800 | 2038 |
| 377 | 20231114 | 125900 | 1673126150 | 23850 | 23850 | 23850 | 23850 | 4 |
| 378 | 20231114 | 125800 | 1673030750 | 23800 | 23850 | 23850 | 23800 | 32 |
| 379 | 20231114 | 125700 | 1672269050 | 23800 | 23800 | 23800 | 23800 | 55 |
| 380 | 20231114 | 125600 | 1670960050 | 23850 | 23800 | 23850 | 23800 | 20 |
| 381 | 20231114 | 125500 | 1670484000 | 23800 | 23850 | 23850 | 23800 | 66 |
| 382 | 20231114 | 125400 | 1668913000 | 23800 | 23800 | 23800 | 23800 | 0 |
| 383 | 20231114 | 125300 | 1668913000 | 23800 | 23800 | 23850 | 23800 | 40 |
| 384 | 20231114 | 125200 | 1667960700 | 23800 | 23850 | 23850 | 23800 | 34 |
| 385 | 20231114 | 125100 | 1667150800 | 23800 | 23850 | 23850 | 23800 | 7 |
| 386 | 20231114 | 125000 | 1666984100 | 23850 | 23850 | 23850 | 23850 | 8 |
| 387 | 20231114 | 124900 | 1666793300 | 23800 | 23850 | 23850 | 23800 | 26 |
| 388 | 20231114 | 124800 | 1666174450 | 23850 | 23850 | 23850 | 23850 | 3 |
| 389 | 20231114 | 124700 | 1666102900 | 23850 | 23800 | 23850 | 23800 | 41 |
| 390 | 20231114 | 124600 | 1665127000 | 23800 | 23800 | 23800 | 23750 | 401 |
| 391 | 20231114 | 124500 | 1655584650 | 23750 | 23750 | 23750 | 23750 | 25 |
| 392 | 20231114 | 124400 | 1654990900 | 23800 | 23800 | 23800 | 23800 | 1 |
| 393 | 20231114 | 124300 | 1654967100 | 23750 | 23800 | 23800 | 23750 | 65 |
| 394 | 20231114 | 124200 | 1653423300 | 23750 | 23750 | 23750 | 23750 | 68 |
| 395 | 20231114 | 124100 | 1651808300 | 23750 | 23750 | 23800 | 23750 | 31 |
| 396 | 20231114 | 124000 | 1651071800 | 23800 | 23800 | 23800 | 23800 | 11 |
| 397 | 20231114 | 123900 | 1650810000 | 23800 | 23750 | 23800 | 23750 | 15 |
| 398 | 20231114 | 123800 | 1650453200 | 23800 | 23800 | 23800 | 23750 | 23 |
| 399 | 20231114 | 123700 | 1649906750 | 23800 | 23750 | 23800 | 23750 | 7 |
| 400 | 20231114 | 123600 | 1649740400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 401 | 20231114 | 123500 | 1649740400 | 23800 | 23800 | 23800 | 23800 | 1 |
| 402 | 20231114 | 123400 | 1649716600 | 23750 | 23750 | 23750 | 23750 | 1156 |
| 403 | 20231114 | 123300 | 1622261600 | 23700 | 23750 | 23750 | 23700 | 260 |
| 404 | 20231114 | 123200 | 1616098700 | 23750 | 23750 | 23800 | 23750 | 6 |
| 405 | 20231114 | 123100 | 1615956150 | 23700 | 23800 | 23800 | 23700 | 2535 |
| 406 | 20231114 | 123000 | 1555803500 | 23800 | 23750 | 23800 | 23750 | 8 |
| 407 | 20231114 | 122900 | 1555613350 | 23800 | 23800 | 23800 | 23800 | 8 |
| 408 | 20231114 | 122800 | 1555422950 | 23750 | 23800 | 23800 | 23750 | 64 |
| 409 | 20231114 | 122700 | 1553902900 | 23800 | 23750 | 23800 | 23750 | 23 |
| 410 | 20231114 | 122600 | 1553356500 | 23750 | 23750 | 23800 | 23750 | 36 |
| 411 | 20231114 | 122500 | 1552501400 | 23800 | 23800 | 23800 | 23800 | 5 |
| 412 | 20231114 | 122400 | 1552382400 | 23750 | 23750 | 23750 | 23750 | 5 |
| 413 | 20231114 | 122300 | 1552263650 | 23800 | 23750 | 23800 | 23750 | 23 |
| 414 | 20231114 | 122200 | 1551717200 | 23750 | 23800 | 23800 | 23750 | 27 |
| 415 | 20231114 | 122100 | 1551075850 | 23800 | 23800 | 23800 | 23800 | 7 |
| 416 | 20231114 | 122000 | 1550909250 | 23800 | 23750 | 23800 | 23750 | 9 |
| 417 | 20231114 | 121900 | 1550695250 | 23750 | 23800 | 23800 | 23750 | 56 |
| 418 | 20231114 | 121800 | 1549365200 | 23750 | 23800 | 23800 | 23750 | 15 |
| 419 | 20231114 | 121700 | 1549008450 | 23800 | 23800 | 23800 | 23800 | 8 |
| 420 | 20231114 | 121600 | 1548818050 | 23800 | 23800 | 23800 | 23750 | 57 |
| 421 | 20231114 | 121500 | 1547464100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 422 | 20231114 | 121400 | 1547464100 | 23800 | 23750 | 23800 | 23750 | 69 |
| 423 | 20231114 | 121300 | 1545825000 | 23800 | 23800 | 23800 | 23800 | 14 |
| 424 | 20231114 | 121200 | 1545491800 | 23750 | 23750 | 23750 | 23750 | 19 |
| 425 | 20231114 | 121100 | 1545040550 | 23750 | 23750 | 23750 | 23750 | 35 |
| 426 | 20231114 | 121000 | 1544209300 | 23800 | 23800 | 23800 | 23800 | 7 |
| 427 | 20231114 | 120900 | 1544042700 | 23800 | 23750 | 23800 | 23750 | 39 |
| 428 | 20231114 | 120800 | 1543116200 | 23750 | 23750 | 23750 | 23750 | 20 |
| 429 | 20231114 | 120700 | 1542641200 | 23750 | 23750 | 23750 | 23750 | 4 |
| 430 | 20231114 | 120600 | 1542546200 | 23800 | 23800 | 23800 | 23800 | 3 |
| 431 | 20231114 | 120500 | 1542474800 | 23750 | 23850 | 23850 | 23750 | 26 |
| 432 | 20231114 | 120400 | 1541856600 | 23750 | 23750 | 23750 | 23750 | 29 |
| 433 | 20231114 | 120300 | 1541167850 | 23850 | 23800 | 23850 | 23800 | 34 |
| 434 | 20231114 | 120200 | 1540357150 | 23800 | 23800 | 23800 | 23800 | 123 |
| 435 | 20231114 | 120100 | 1537429750 | 23800 | 23800 | 23800 | 23800 | 24 |
| 436 | 20231114 | 120000 | 1536858550 | 23800 | 23800 | 23800 | 23800 | 452 |
| 437 | 20231114 | 115900 | 1526100950 | 23800 | 23850 | 23850 | 23800 | 68 |
| 438 | 20231114 | 115800 | 1524482400 | 23800 | 23800 | 23800 | 23800 | 19 |
| 439 | 20231114 | 115700 | 1524030200 | 23850 | 23800 | 23850 | 23800 | 52 |
| 440 | 20231114 | 115600 | 1522790200 | 23850 | 23850 | 23850 | 23850 | 4 |
| 441 | 20231114 | 115500 | 1522694800 | 23800 | 23800 | 23850 | 23800 | 107 |
| 442 | 20231114 | 115400 | 1520148050 | 23850 | 23800 | 23850 | 23800 | 23 |
| 443 | 20231114 | 115300 | 1519600500 | 23800 | 23800 | 23800 | 23800 | 5 |
| 444 | 20231114 | 115200 | 1519481500 | 23850 | 23850 | 23850 | 23850 | 3 |
| 445 | 20231114 | 115100 | 1519409950 | 23850 | 23850 | 23850 | 23800 | 1546 |
| 446 | 20231114 | 115000 | 1482598400 | 23900 | 23900 | 23900 | 23850 | 2065 |
| 447 | 20231114 | 114900 | 1433344900 | 23900 | 23900 | 23900 | 23900 | 8 |
| 448 | 20231114 | 114800 | 1433153700 | 23900 | 23900 | 23900 | 23900 | 214 |
| 449 | 20231114 | 114700 | 1428039100 | 23900 | 23900 | 23900 | 23900 | 65 |
| 450 | 20231114 | 114600 | 1426485600 | 23850 | 23900 | 23900 | 23850 | 204 |
| 451 | 20231114 | 114500 | 1421610250 | 23950 | 23900 | 23950 | 23900 | 1574 |
| 452 | 20231114 | 114400 | 1383991600 | 23900 | 23800 | 23900 | 23800 | 4076 |
| 453 | 20231114 | 114300 | 1286795650 | 23800 | 23700 | 23800 | 23700 | 1034 |
| 454 | 20231114 | 114200 | 1262191950 | 23700 | 23750 | 23750 | 23700 | 35 |
| 455 | 20231114 | 114100 | 1261360900 | 23800 | 23800 | 23800 | 23800 | 100 |
| 456 | 20231114 | 114000 | 1258980900 | 23700 | 23700 | 23700 | 23700 | 24 |
| 457 | 20231114 | 113900 | 1258412100 | 23800 | 23700 | 23800 | 23700 | 2 |
| 458 | 20231114 | 113800 | 1258364600 | 23800 | 23800 | 23800 | 23750 | 6 |
| 459 | 20231114 | 113700 | 1258222000 | 23700 | 23700 | 23700 | 23700 | 1730 |
| 460 | 20231114 | 113600 | 1217221000 | 23700 | 23750 | 23750 | 23700 | 74 |
| 461 | 20231114 | 113500 | 1215466250 | 23750 | 23750 | 23800 | 23750 | 1738 |
| 462 | 20231114 | 113400 | 1174188400 | 23800 | 23800 | 23800 | 23750 | 9 |
| 463 | 20231114 | 113300 | 1173974450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 464 | 20231114 | 113200 | 1173974450 | 23750 | 23750 | 23750 | 23750 | 81 |
| 465 | 20231114 | 113100 | 1172050700 | 23800 | 23800 | 23800 | 23800 | 10 |
| 466 | 20231114 | 113000 | 1171812700 | 23750 | 23750 | 23750 | 23750 | 114 |
| 467 | 20231114 | 112900 | 1169105200 | 23800 | 23750 | 23800 | 23750 | 37 |
| 468 | 20231114 | 112800 | 1168225600 | 23800 | 23750 | 23800 | 23750 | 12 |
| 469 | 20231114 | 112700 | 1167940500 | 23800 | 23800 | 23800 | 23800 | 3 |
| 470 | 20231114 | 112600 | 1167869100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 471 | 20231114 | 112500 | 1167869100 | 23800 | 23750 | 23800 | 23750 | 530 |
| 472 | 20231114 | 112400 | 1155281250 | 23800 | 23800 | 23800 | 23800 | 4 |
| 473 | 20231114 | 112300 | 1155186050 | 23750 | 23800 | 23800 | 23750 | 104 |
| 474 | 20231114 | 112200 | 1152711050 | 23800 | 23800 | 23800 | 23800 | 7 |
| 475 | 20231114 | 112100 | 1152544450 | 23750 | 23750 | 23750 | 23750 | 25 |
| 476 | 20231114 | 112000 | 1151950700 | 23750 | 23750 | 23750 | 23750 | 30 |
| 477 | 20231114 | 111900 | 1151238200 | 23750 | 23750 | 23750 | 23700 | 204 |
| 478 | 20231114 | 111800 | 1146393400 | 23750 | 23700 | 23750 | 23700 | 135 |
| 479 | 20231114 | 111700 | 1143193150 | 23700 | 23750 | 23750 | 23700 | 38 |
| 480 | 20231114 | 111600 | 1142292400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 481 | 20231114 | 111500 | 1142292400 | 23750 | 23750 | 23800 | 23750 | 708 |
| 482 | 20231114 | 111400 | 1125477050 | 23750 | 23700 | 23750 | 23700 | 21 |
| 483 | 20231114 | 111300 | 1124979300 | 23750 | 23700 | 23750 | 23700 | 40 |
| 484 | 20231114 | 111200 | 1124031100 | 23750 | 23750 | 23750 | 23750 | 1 |
| 485 | 20231114 | 111100 | 1124007350 | 23750 | 23700 | 23750 | 23700 | 13 |
| 486 | 20231114 | 111000 | 1123698850 | 23700 | 23750 | 23750 | 23700 | 54 |
| 487 | 20231114 | 110900 | 1122418800 | 23700 | 23700 | 23700 | 23700 | 4 |
| 488 | 20231114 | 110800 | 1122324000 | 23750 | 23700 | 23750 | 23700 | 36 |
| 489 | 20231114 | 110700 | 1121470450 | 23700 | 23700 | 23700 | 23700 | 37 |
| 490 | 20231114 | 110600 | 1120593550 | 23750 | 23750 | 23750 | 23750 | 3 |
| 491 | 20231114 | 110500 | 1120522300 | 23750 | 23700 | 23750 | 23700 | 12 |
| 492 | 20231114 | 110400 | 1120237550 | 23750 | 23750 | 23750 | 23750 | 2 |
| 493 | 20231114 | 110300 | 1120190050 | 23750 | 23700 | 23750 | 23700 | 20 |
| 494 | 20231114 | 110200 | 1119716000 | 23750 | 23750 | 23750 | 23700 | 97 |
| 495 | 20231114 | 110100 | 1117412450 | 23750 | 23750 | 23750 | 23750 | 1 |
| 496 | 20231114 | 110000 | 1117388700 | 23700 | 23700 | 23750 | 23700 | 54 |
| 497 | 20231114 | 105900 | 1116108850 | 23750 | 23700 | 23750 | 23700 | 148 |
| 498 | 20231114 | 105800 | 1112593900 | 23700 | 23700 | 23700 | 23650 | 133 |
| 499 | 20231114 | 105700 | 1109446700 | 23700 | 23700 | 23700 | 23700 | 100 |
| 500 | 20231114 | 105600 | 1107076700 | 23750 | 23700 | 23750 | 23650 | 607 |
| 501 | 20231114 | 105500 | 1092718650 | 23750 | 23750 | 23750 | 23750 | 3 |
| 502 | 20231114 | 105400 | 1092647400 | 23700 | 23700 | 23750 | 23700 | 806 |
| 503 | 20231114 | 105300 | 1073544850 | 23700 | 23700 | 23700 | 23700 | 61 |
| 504 | 20231114 | 105200 | 1072099150 | 23700 | 23700 | 23750 | 23700 | 28 |
| 505 | 20231114 | 105100 | 1071435350 | 23700 | 23700 | 23750 | 23700 | 31 |
| 506 | 20231114 | 105000 | 1070700600 | 23700 | 23700 | 23700 | 23700 | 5 |
| 507 | 20231114 | 104900 | 1070582100 | 23750 | 23700 | 23750 | 23700 | 27 |
| 508 | 20231114 | 104800 | 1069941850 | 23750 | 23750 | 23750 | 23700 | 38 |
| 509 | 20231114 | 104700 | 1069041050 | 23750 | 23750 | 23750 | 23750 | 7 |
| 510 | 20231114 | 104600 | 1068874800 | 23750 | 23650 | 23750 | 23650 | 307 |
| 511 | 20231114 | 104500 | 1061601950 | 23700 | 23700 | 23700 | 23650 | 97 |
| 512 | 20231114 | 104400 | 1059304000 | 23700 | 23700 | 23700 | 23650 | 404 |
| 513 | 20231114 | 104300 | 1049729450 | 23650 | 23700 | 23700 | 23650 | 22 |
| 514 | 20231114 | 104200 | 1049209100 | 23700 | 23600 | 23700 | 23600 | 61 |
| 515 | 20231114 | 104100 | 1047765350 | 23650 | 23750 | 23750 | 23600 | 3449 |
| 516 | 20231114 | 104000 | 966252100 | 23800 | 23750 | 23800 | 23750 | 2 |
| 517 | 20231114 | 103900 | 966204550 | 23750 | 23750 | 23750 | 23750 | 3 |
| 518 | 20231114 | 103800 | 966133300 | 23800 | 23750 | 23800 | 23550 | 5021 |
| 519 | 20231114 | 103700 | 847428000 | 23800 | 23750 | 23800 | 23750 | 12 |
| 520 | 20231114 | 103600 | 847142650 | 23750 | 23800 | 23800 | 23750 | 31 |
| 521 | 20231114 | 103500 | 846406350 | 23750 | 23800 | 23800 | 23750 | 129 |
| 522 | 20231114 | 103400 | 843336350 | 23800 | 23800 | 23800 | 23800 | 15 |
| 523 | 20231114 | 103300 | 842979350 | 23850 | 23800 | 23850 | 23800 | 10 |
| 524 | 20231114 | 103200 | 842741300 | 23800 | 23750 | 23800 | 23750 | 232 |
| 525 | 20231114 | 103100 | 837231250 | 23750 | 23750 | 23750 | 23700 | 303 |
| 526 | 20231114 | 103000 | 830036250 | 23750 | 23850 | 23850 | 23750 | 28 |
| 527 | 20231114 | 102900 | 829370550 | 23850 | 23800 | 23850 | 23800 | 5 |
| 528 | 20231114 | 102800 | 829251500 | 23850 | 23800 | 23850 | 23700 | 552 |
| 529 | 20231114 | 102700 | 816138450 | 23850 | 23750 | 23850 | 23750 | 27 |
| 530 | 20231114 | 102600 | 815496900 | 23850 | 23700 | 23850 | 23700 | 81 |
| 531 | 20231114 | 102500 | 813577050 | 23700 | 23800 | 23800 | 23700 | 128 |
| 532 | 20231114 | 102400 | 810536850 | 23850 | 23850 | 23850 | 23850 | 60 |
| 533 | 20231114 | 102300 | 809105850 | 23850 | 23800 | 23850 | 23800 | 25 |
| 534 | 20231114 | 102200 | 808510800 | 23850 | 23850 | 23850 | 23800 | 211 |
| 535 | 20231114 | 102100 | 803488550 | 23850 | 23800 | 23850 | 23800 | 507 |
| 536 | 20231114 | 102000 | 791421900 | 23850 | 23800 | 23850 | 23800 | 94 |
| 537 | 20231114 | 101900 | 789182500 | 23800 | 23800 | 23800 | 23800 | 20 |
| 538 | 20231114 | 101800 | 788706500 | 23800 | 23800 | 23800 | 23800 | 5 |
| 539 | 20231114 | 101700 | 788587500 | 23850 | 23850 | 23850 | 23850 | 3 |
| 540 | 20231114 | 101600 | 788515950 | 23800 | 23850 | 23850 | 23800 | 124 |
| 541 | 20231114 | 101500 | 785559750 | 23850 | 23850 | 23850 | 23850 | 1 |
| 542 | 20231114 | 101400 | 785535900 | 23800 | 23850 | 23850 | 23800 | 6 |
| 543 | 20231114 | 101300 | 785393050 | 23800 | 23800 | 23850 | 23800 | 24 |
| 544 | 20231114 | 101200 | 784821700 | 23800 | 23800 | 23800 | 23800 | 224 |
| 545 | 20231114 | 101100 | 779490500 | 23800 | 23800 | 23800 | 23800 | 300 |
| 546 | 20231114 | 101000 | 772350500 | 23800 | 23850 | 23850 | 23800 | 7 |
| 547 | 20231114 | 100900 | 772183750 | 23850 | 23900 | 23900 | 23850 | 201 |
| 548 | 20231114 | 100800 | 767389850 | 23850 | 23850 | 23850 | 23850 | 4 |
| 549 | 20231114 | 100700 | 767294450 | 23800 | 23750 | 23800 | 23750 | 3969 |
| 550 | 20231114 | 100600 | 672954350 | 23800 | 23800 | 23800 | 23800 | 538 |
| 551 | 20231114 | 100500 | 660149950 | 23800 | 23800 | 23900 | 23800 | 28 |
| 552 | 20231114 | 100400 | 659482900 | 23850 | 23800 | 23850 | 23800 | 12 |
| 553 | 20231114 | 100300 | 659196900 | 23850 | 23850 | 23850 | 23850 | 8 |
| 554 | 20231114 | 100200 | 659006100 | 23800 | 23800 | 23800 | 23800 | 24 |
| 555 | 20231114 | 100100 | 658434900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 556 | 20231114 | 100000 | 658434900 | 23950 | 23800 | 23950 | 23800 | 5027 |
| 557 | 20231114 | 095900 | 538381350 | 23750 | 23750 | 23750 | 23750 | 1 |
| 558 | 20231114 | 095800 | 538357600 | 23800 | 23650 | 23800 | 23650 | 26 |
| 559 | 20231114 | 095700 | 537742250 | 23650 | 23700 | 23700 | 23650 | 551 |
| 560 | 20231114 | 095600 | 524687450 | 23750 | 23750 | 23750 | 23750 | 316 |
| 561 | 20231114 | 095500 | 517182450 | 23750 | 23700 | 23750 | 23700 | 87 |
| 562 | 20231114 | 095400 | 515116400 | 23700 | 23700 | 23800 | 23700 | 730 |
| 563 | 20231114 | 095300 | 497775200 | 23700 | 23700 | 23700 | 23700 | 459 |
| 564 | 20231114 | 095200 | 486896900 | 23700 | 23650 | 23700 | 23650 | 434 |
| 565 | 20231114 | 095100 | 476613550 | 23650 | 23700 | 23700 | 23650 | 15 |
| 566 | 20231114 | 095000 | 476258250 | 23650 | 23650 | 23650 | 23650 | 19 |
| 567 | 20231114 | 094900 | 475808900 | 23650 | 23700 | 23700 | 23650 | 507 |
| 568 | 20231114 | 094800 | 463818200 | 23700 | 23750 | 23750 | 23700 | 204 |
| 569 | 20231114 | 094700 | 458983350 | 23700 | 23700 | 23700 | 23700 | 24 |
| 570 | 20231114 | 094600 | 458414550 | 23750 | 23750 | 23750 | 23700 | 527 |
| 571 | 20231114 | 094500 | 445923400 | 23750 | 23750 | 23800 | 23700 | 24 |
| 572 | 20231114 | 094400 | 445353550 | 23800 | 23750 | 23800 | 23750 | 97 |
| 573 | 20231114 | 094300 | 443045000 | 23700 | 23750 | 23750 | 23700 | 23 |
| 574 | 20231114 | 094200 | 442499200 | 23800 | 23800 | 23800 | 23800 | 144 |
| 575 | 20231114 | 094100 | 439072000 | 23800 | 23700 | 23800 | 23700 | 499 |
| 576 | 20231114 | 094000 | 427244950 | 23700 | 23750 | 23800 | 23700 | 232 |
| 577 | 20231114 | 093900 | 421745900 | 23800 | 23750 | 23800 | 23750 | 5 |
| 578 | 20231114 | 093800 | 421627100 | 23800 | 23750 | 23800 | 23700 | 240 |
| 579 | 20231114 | 093700 | 415932600 | 23800 | 23750 | 23800 | 23750 | 5 |
| 580 | 20231114 | 093600 | 415813800 | 23750 | 23800 | 23800 | 23750 | 28 |
| 581 | 20231114 | 093500 | 415148400 | 23750 | 23750 | 23750 | 23750 | 6 |
| 582 | 20231114 | 093400 | 415005900 | 23650 | 23650 | 23650 | 23650 | 10 |
| 583 | 20231114 | 093300 | 414769400 | 23800 | 23700 | 23800 | 23700 | 125 |
| 584 | 20231114 | 093200 | 411796700 | 23800 | 23800 | 23800 | 23800 | 7 |
| 585 | 20231114 | 093100 | 411630100 | 23750 | 23650 | 23750 | 23650 | 1498 |
| 586 | 20231114 | 093000 | 376076750 | 23650 | 23650 | 23750 | 23650 | 589 |
| 587 | 20231114 | 092900 | 362110800 | 23600 | 23550 | 23650 | 23500 | 720 |
| 588 | 20231114 | 092800 | 345172350 | 23650 | 23550 | 23650 | 23550 | 14 |
| 589 | 20231114 | 092700 | 344842100 | 23650 | 23650 | 23650 | 23550 | 289 |
| 590 | 20231114 | 092600 | 338026500 | 23550 | 23550 | 23550 | 23550 | 10 |
| 591 | 20231114 | 092500 | 337791000 | 23500 | 23700 | 23700 | 23500 | 3024 |
| 592 | 20231114 | 092400 | 266653250 | 23700 | 23650 | 23750 | 23650 | 4 |
| 593 | 20231114 | 092300 | 266558450 | 23750 | 23800 | 23800 | 23750 | 422 |
| 594 | 20231114 | 092200 | 256535400 | 23850 | 23750 | 23850 | 23750 | 25 |
| 595 | 20231114 | 092100 | 255939450 | 23700 | 23850 | 23850 | 23550 | 3021 |
| 596 | 20231114 | 092000 | 184332200 | 23900 | 23950 | 23950 | 23900 | 11 |
| 597 | 20231114 | 091900 | 184069250 | 23950 | 23900 | 23950 | 23900 | 11 |
| 598 | 20231114 | 091800 | 183806300 | 23950 | 23850 | 23950 | 23850 | 34 |
| 599 | 20231114 | 091700 | 182995150 | 24000 | 24000 | 24000 | 24000 | 8 |
| 600 | 20231114 | 091600 | 182803150 | 24000 | 23950 | 24000 | 23950 | 101 |
| 601 | 20231114 | 091500 | 180381900 | 23950 | 24000 | 24000 | 23950 | 148 |
| 602 | 20231114 | 091400 | 176836750 | 24000 | 24000 | 24050 | 24000 | 2387 |
| 603 | 20231114 | 091300 | 119431950 | 24050 | 24050 | 24050 | 24050 | 20 |
| 604 | 20231114 | 091200 | 118950950 | 24000 | 23950 | 24000 | 23950 | 575 |
| 605 | 20231114 | 091100 | 105156950 | 23950 | 23900 | 23950 | 23900 | 174 |
| 606 | 20231114 | 091000 | 100996950 | 23850 | 23750 | 23850 | 23750 | 1300 |
| 607 | 20231114 | 090900 | 70041800 | 23750 | 23800 | 23800 | 23750 | 569 |
| 608 | 20231114 | 090800 | 56526950 | 23800 | 23800 | 23800 | 23800 | 372 |
| 609 | 20231114 | 090700 | 47673350 | 23750 | 23800 | 23800 | 23700 | 143 |
| 610 | 20231114 | 090600 | 44280900 | 23800 | 23800 | 23800 | 23800 | 15 |
| 611 | 20231114 | 090500 | 43923900 | 23800 | 23800 | 23800 | 23700 | 263 |
| 612 | 20231114 | 090400 | 37683100 | 23750 | 23750 | 23750 | 23700 | 22 |
| 613 | 20231114 | 090300 | 37161550 | 23850 | 23800 | 23850 | 23800 | 217 |
| 614 | 20231114 | 090200 | 31994850 | 23800 | 23700 | 23800 | 23700 | 115 |
| 615 | 20231114 | 090100 | 29269250 | 23700 | 23650 | 23700 | 23650 | 15 |
| 616 | 20231114 | 090000 | 28913800 | 23650 | 23500 | 23650 | 23500 | 1128 |