33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 3 | 20231113 | 192200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231113 | 192100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231113 | 192000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231113 | 191900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231113 | 191800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231113 | 191700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231113 | 191600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231113 | 191500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231113 | 191400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231113 | 191300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231113 | 191200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231113 | 191100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231113 | 191000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231113 | 190900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231113 | 190800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231113 | 190700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231113 | 190600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231113 | 190500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231113 | 190400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231113 | 190300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231113 | 190200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231113 | 190100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231113 | 190000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231113 | 185900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231113 | 185800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231113 | 185700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231113 | 185600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231113 | 185500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231113 | 185400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231113 | 185300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 33 | 20231113 | 185200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231113 | 185100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231113 | 185000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231113 | 184900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231113 | 184800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231113 | 184700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231113 | 184600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231113 | 184500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231113 | 184400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231113 | 184300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231113 | 184200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231113 | 184100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231113 | 184000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231113 | 183900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231113 | 183800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231113 | 183700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231113 | 183600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231113 | 183500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231113 | 183400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231113 | 183300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231113 | 183200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231113 | 183100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231113 | 183000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231113 | 182900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231113 | 182800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231113 | 182700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231113 | 182600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231113 | 182500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231113 | 182400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231113 | 182300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 63 | 20231113 | 182200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231113 | 182100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231113 | 182000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231113 | 181900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231113 | 181800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231113 | 181700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231113 | 181600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231113 | 181500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231113 | 181400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231113 | 181300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231113 | 181200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231113 | 181100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231113 | 181000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231113 | 180900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231113 | 180800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231113 | 180700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231113 | 180600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231113 | 180500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231113 | 180400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231113 | 180300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231113 | 180200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231113 | 180100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231113 | 180000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231113 | 175900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231113 | 175800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231113 | 175700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231113 | 175600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231113 | 175500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231113 | 175400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231113 | 175300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 93 | 20231113 | 175200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231113 | 175100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231113 | 175000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231113 | 174900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231113 | 174800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231113 | 174700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231113 | 174600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231113 | 174500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231113 | 174400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231113 | 174300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231113 | 174200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231113 | 174100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231113 | 174000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231113 | 173900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231113 | 173800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231113 | 173700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231113 | 173600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231113 | 173500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231113 | 173400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231113 | 173300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231113 | 173200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231113 | 173100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231113 | 173000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231113 | 172900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231113 | 172800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231113 | 172700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231113 | 172600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231113 | 172500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231113 | 172400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231113 | 172300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 123 | 20231113 | 172200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231113 | 172100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231113 | 172000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231113 | 171900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231113 | 171800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231113 | 171700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231113 | 171600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231113 | 171500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231113 | 171400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231113 | 171300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231113 | 171200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231113 | 171100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231113 | 171000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231113 | 170900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231113 | 170800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231113 | 170700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231113 | 170600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231113 | 170500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231113 | 170400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231113 | 170300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231113 | 170200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231113 | 170100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231113 | 170000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231113 | 165900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231113 | 165800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231113 | 165700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231113 | 165600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231113 | 165500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231113 | 165400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231113 | 165300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 153 | 20231113 | 165200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231113 | 165100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231113 | 165000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231113 | 164900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231113 | 164800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231113 | 164700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231113 | 164600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231113 | 164500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231113 | 164400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231113 | 164300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231113 | 164200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231113 | 164100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231113 | 164000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231113 | 163900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231113 | 163800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231113 | 163700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231113 | 163600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231113 | 163500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231113 | 163400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231113 | 163300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231113 | 163200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231113 | 163100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231113 | 163000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231113 | 162900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231113 | 162800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231113 | 162700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231113 | 162600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231113 | 162500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231113 | 162400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231113 | 162300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 183 | 20231113 | 162200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20231113 | 162100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20231113 | 162000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231113 | 161900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231113 | 161800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231113 | 161700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231113 | 161600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231113 | 161500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231113 | 161400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231113 | 161300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231113 | 161200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231113 | 161100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231113 | 161000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20231113 | 160900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20231113 | 160800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20231113 | 160700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20231113 | 160600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20231113 | 160500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20231113 | 160400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20231113 | 160300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20231113 | 160200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231113 | 160100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20231113 | 160000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231113 | 155900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231113 | 155800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231113 | 155700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231113 | 155600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231113 | 155500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231113 | 155400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231113 | 155300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 213 | 20231113 | 155200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20231113 | 155100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20231113 | 155000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20231113 | 154900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20231113 | 154800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20231113 | 154700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20231113 | 154600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20231113 | 154500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20231113 | 154400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20231113 | 154300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20231113 | 154200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20231113 | 154100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20231113 | 154000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20231113 | 153900 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20231113 | 153800 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20231113 | 153700 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20231113 | 153600 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20231113 | 153500 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20231113 | 153400 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20231113 | 153300 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20231113 | 153200 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20231113 | 153100 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20231113 | 153000 | 3158087600 | 24550 | 24550 | 24550 | 24550 | 2446 |
| 236 | 20231113 | 152900 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20231113 | 152800 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20231113 | 152700 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20231113 | 152600 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20231113 | 152500 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20231113 | 152400 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20231113 | 152300 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 243 | 20231113 | 152200 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20231113 | 152100 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20231113 | 152000 | 3098038300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20231113 | 151900 | 3098038300 | 24700 | 24650 | 24750 | 24650 | 166 |
| 247 | 20231113 | 151800 | 3093936400 | 24650 | 24600 | 24650 | 24600 | 327 |
| 248 | 20231113 | 151700 | 3085892100 | 24600 | 24600 | 24650 | 24600 | 190 |
| 249 | 20231113 | 151600 | 3081208800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 250 | 20231113 | 151500 | 3081208800 | 24650 | 24650 | 24650 | 24600 | 4 |
| 251 | 20231113 | 151400 | 3081110250 | 24600 | 24700 | 24700 | 24600 | 504 |
| 252 | 20231113 | 151300 | 3068705100 | 24650 | 24600 | 24700 | 24600 | 22 |
| 253 | 20231113 | 151200 | 3068162800 | 24650 | 24600 | 24650 | 24600 | 40 |
| 254 | 20231113 | 151100 | 3067176900 | 24650 | 24600 | 24650 | 24600 | 270 |
| 255 | 20231113 | 151000 | 3060534850 | 24600 | 24700 | 24700 | 24600 | 502 |
| 256 | 20231113 | 150900 | 3048168550 | 24800 | 24650 | 24800 | 24650 | 246 |
| 257 | 20231113 | 150800 | 3042070900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 258 | 20231113 | 150700 | 3042070900 | 24650 | 24700 | 24800 | 24650 | 235 |
| 259 | 20231113 | 150600 | 3036253350 | 24650 | 24650 | 24650 | 24650 | 43 |
| 260 | 20231113 | 150500 | 3035193400 | 24650 | 24700 | 24700 | 24650 | 9 |
| 261 | 20231113 | 150400 | 3034971350 | 24700 | 24700 | 24700 | 24650 | 4 |
| 262 | 20231113 | 150300 | 3034872600 | 24650 | 24600 | 24650 | 24600 | 93 |
| 263 | 20231113 | 150200 | 3032582850 | 24650 | 24600 | 24650 | 24600 | 72 |
| 264 | 20231113 | 150100 | 3030811600 | 24600 | 24650 | 24650 | 24600 | 53 |
| 265 | 20231113 | 150000 | 3029506750 | 24600 | 24650 | 24650 | 24600 | 3 |
| 266 | 20231113 | 145900 | 3029432850 | 24700 | 24650 | 24700 | 24650 | 3 |
| 267 | 20231113 | 145800 | 3029358850 | 24650 | 24700 | 24700 | 24600 | 575 |
| 268 | 20231113 | 145700 | 3015197150 | 24650 | 24700 | 24700 | 24650 | 4 |
| 269 | 20231113 | 145600 | 3015098400 | 24700 | 24700 | 24700 | 24650 | 176 |
| 270 | 20231113 | 145500 | 3010759700 | 24700 | 24650 | 24700 | 24650 | 2 |
| 271 | 20231113 | 145400 | 3010710350 | 24700 | 24650 | 24700 | 24650 | 592 |
| 272 | 20231113 | 145300 | 2996114650 | 24700 | 24700 | 24700 | 24650 | 418 |
| 273 | 20231113 | 145200 | 2985790100 | 24700 | 24650 | 24700 | 24650 | 137 |
| 274 | 20231113 | 145100 | 2982413000 | 24650 | 24600 | 24650 | 24600 | 21 |
| 275 | 20231113 | 145000 | 2981896300 | 24650 | 24600 | 24650 | 24600 | 24 |
| 276 | 20231113 | 144900 | 2981305800 | 24650 | 24600 | 24650 | 24600 | 729 |
| 277 | 20231113 | 144800 | 2963372350 | 24600 | 24600 | 24600 | 24600 | 1 |
| 278 | 20231113 | 144700 | 2963347750 | 24650 | 24600 | 24650 | 24600 | 3 |
| 279 | 20231113 | 144600 | 2963273900 | 24600 | 24600 | 24600 | 24600 | 38 |
| 280 | 20231113 | 144500 | 2962339100 | 24650 | 24650 | 24650 | 24650 | 27 |
| 281 | 20231113 | 144400 | 2961673550 | 24650 | 24600 | 24650 | 24600 | 5 |
| 282 | 20231113 | 144300 | 2961550450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 283 | 20231113 | 144200 | 2961550450 | 24650 | 24650 | 24650 | 24600 | 22 |
| 284 | 20231113 | 144100 | 2961008200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20231113 | 144000 | 2961008200 | 24700 | 24600 | 24700 | 24600 | 49 |
| 286 | 20231113 | 143900 | 2959802650 | 24600 | 24600 | 24600 | 24550 | 341 |
| 287 | 20231113 | 143800 | 2951425950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 288 | 20231113 | 143700 | 2951425950 | 24600 | 24600 | 24600 | 24600 | 2 |
| 289 | 20231113 | 143600 | 2951376750 | 24550 | 24550 | 24550 | 24550 | 2 |
| 290 | 20231113 | 143500 | 2951327650 | 24550 | 24650 | 24700 | 24550 | 415 |
| 291 | 20231113 | 143400 | 2941079800 | 24650 | 24600 | 24650 | 24600 | 364 |
| 292 | 20231113 | 143300 | 2932120400 | 24600 | 24600 | 24600 | 24600 | 51 |
| 293 | 20231113 | 143200 | 2930865800 | 24700 | 24600 | 24700 | 24600 | 142 |
| 294 | 20231113 | 143100 | 2927372500 | 24600 | 24550 | 24600 | 24550 | 22 |
| 295 | 20231113 | 143000 | 2926831400 | 24550 | 24600 | 24600 | 24550 | 55 |
| 296 | 20231113 | 142900 | 2925478450 | 24600 | 24600 | 24600 | 24600 | 90 |
| 297 | 20231113 | 142800 | 2923264450 | 24600 | 24600 | 24600 | 24600 | 1 |
| 298 | 20231113 | 142700 | 2923239850 | 24550 | 24600 | 24600 | 24550 | 343 |
| 299 | 20231113 | 142600 | 2914817800 | 24550 | 24750 | 24750 | 24550 | 463 |
| 300 | 20231113 | 142500 | 2903426000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 301 | 20231113 | 142400 | 2903426000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 302 | 20231113 | 142300 | 2903426000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 303 | 20231113 | 142200 | 2903426000 | 24650 | 24700 | 24750 | 24650 | 32 |
| 304 | 20231113 | 142100 | 2902636300 | 24600 | 24600 | 24600 | 24600 | 1 |
| 305 | 20231113 | 142000 | 2902611700 | 24600 | 24600 | 24600 | 24600 | 138 |
| 306 | 20231113 | 141900 | 2899216900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 307 | 20231113 | 141800 | 2899216900 | 24600 | 24600 | 24600 | 24600 | 1 |
| 308 | 20231113 | 141700 | 2899192300 | 24600 | 24600 | 24600 | 24600 | 10 |
| 309 | 20231113 | 141600 | 2898946300 | 24600 | 24600 | 24600 | 24600 | 69 |
| 310 | 20231113 | 141500 | 2897248900 | 24650 | 24650 | 24650 | 24550 | 132 |
| 311 | 20231113 | 141400 | 2893999300 | 24700 | 24700 | 24700 | 24700 | 24 |
| 312 | 20231113 | 141300 | 2893406500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 313 | 20231113 | 141200 | 2893406500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 314 | 20231113 | 141100 | 2893406500 | 24700 | 24750 | 25000 | 24700 | 1022 |
| 315 | 20231113 | 141000 | 2867959850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 316 | 20231113 | 140900 | 2867959850 | 24700 | 24700 | 24700 | 24700 | 1 |
| 317 | 20231113 | 140800 | 2867935150 | 24550 | 24700 | 24700 | 24550 | 151 |
| 318 | 20231113 | 140700 | 2864227850 | 24550 | 24550 | 24550 | 24550 | 2 |
| 319 | 20231113 | 140600 | 2864178750 | 24550 | 24750 | 24750 | 24550 | 4 |
| 320 | 20231113 | 140500 | 2864080150 | 24550 | 24550 | 24550 | 24550 | 250 |
| 321 | 20231113 | 140400 | 2857942650 | 24650 | 24700 | 24700 | 24650 | 112 |
| 322 | 20231113 | 140300 | 2855181350 | 24700 | 24700 | 24700 | 24700 | 13 |
| 323 | 20231113 | 140200 | 2854860250 | 24850 | 24850 | 24850 | 24850 | 6 |
| 324 | 20231113 | 140100 | 2854711150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 325 | 20231113 | 140000 | 2854711150 | 24850 | 24850 | 24850 | 24850 | 1 |
| 326 | 20231113 | 135900 | 2854686300 | 24600 | 24850 | 24850 | 24600 | 17 |
| 327 | 20231113 | 135800 | 2854267850 | 24600 | 24600 | 24600 | 24600 | 43 |
| 328 | 20231113 | 135700 | 2853210050 | 24600 | 24600 | 24600 | 24600 | 3 |
| 329 | 20231113 | 135600 | 2853136250 | 24600 | 24600 | 24600 | 24600 | 9 |
| 330 | 20231113 | 135500 | 2852914850 | 24550 | 24700 | 24750 | 24550 | 604 |
| 331 | 20231113 | 135400 | 2838019200 | 24700 | 24750 | 24750 | 24700 | 167 |
| 332 | 20231113 | 135300 | 2833888550 | 24800 | 24800 | 24800 | 24800 | 43 |
| 333 | 20231113 | 135200 | 2832822150 | 24850 | 24850 | 24850 | 24850 | 129 |
| 334 | 20231113 | 135100 | 2829616500 | 24850 | 24850 | 24850 | 24850 | 305 |
| 335 | 20231113 | 135000 | 2822037250 | 24900 | 24900 | 24900 | 24900 | 200 |
| 336 | 20231113 | 134900 | 2817057250 | 24900 | 24850 | 24900 | 24850 | 170 |
| 337 | 20231113 | 134800 | 2812826750 | 24900 | 24900 | 24900 | 24900 | 193 |
| 338 | 20231113 | 134700 | 2808021050 | 24900 | 24850 | 24900 | 24850 | 103 |
| 339 | 20231113 | 134600 | 2805461350 | 24850 | 24850 | 24850 | 24850 | 1099 |
| 340 | 20231113 | 134500 | 2778151200 | 24900 | 24950 | 24950 | 24900 | 209 |
| 341 | 20231113 | 134400 | 2772944000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 342 | 20231113 | 134300 | 2772919050 | 24950 | 24950 | 24950 | 24950 | 2 |
| 343 | 20231113 | 134200 | 2772869150 | 24950 | 24950 | 24950 | 24950 | 7 |
| 344 | 20231113 | 134100 | 2772694500 | 24950 | 24950 | 24950 | 24950 | 3 |
| 345 | 20231113 | 134000 | 2772619650 | 24850 | 24850 | 24850 | 24850 | 1 |
| 346 | 20231113 | 133900 | 2772594800 | 24950 | 24950 | 24950 | 24950 | 1248 |
| 347 | 20231113 | 133800 | 2741457200 | 24900 | 24900 | 24950 | 24900 | 256 |
| 348 | 20231113 | 133700 | 2735082450 | 24900 | 24900 | 24900 | 24850 | 321 |
| 349 | 20231113 | 133600 | 2727090050 | 24850 | 24850 | 24850 | 24850 | 50 |
| 350 | 20231113 | 133500 | 2725847550 | 24900 | 24850 | 24900 | 24800 | 96 |
| 351 | 20231113 | 133400 | 2723463450 | 24850 | 24850 | 24850 | 24850 | 1 |
| 352 | 20231113 | 133300 | 2723438600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 353 | 20231113 | 133200 | 2723438600 | 24800 | 24800 | 24800 | 24800 | 202 |
| 354 | 20231113 | 133100 | 2718429000 | 24800 | 24800 | 24800 | 24800 | 39 |
| 355 | 20231113 | 133000 | 2717461800 | 24750 | 24750 | 24750 | 24750 | 2 |
| 356 | 20231113 | 132900 | 2717412300 | 24750 | 24850 | 24850 | 24750 | 272 |
| 357 | 20231113 | 132800 | 2710664450 | 24900 | 24900 | 24900 | 24900 | 170 |
| 358 | 20231113 | 132700 | 2706431450 | 24900 | 24850 | 24900 | 24850 | 340 |
| 359 | 20231113 | 132600 | 2697970150 | 24800 | 24800 | 24800 | 24800 | 131 |
| 360 | 20231113 | 132500 | 2694721350 | 24800 | 24850 | 24850 | 24800 | 127 |
| 361 | 20231113 | 132400 | 2691566800 | 24850 | 24850 | 24850 | 24850 | 2 |
| 362 | 20231113 | 132300 | 2691517100 | 24850 | 24850 | 24850 | 24850 | 176 |
| 363 | 20231113 | 132200 | 2687143500 | 24750 | 24750 | 24750 | 24750 | 20 |
| 364 | 20231113 | 132100 | 2686648500 | 24700 | 24700 | 24700 | 24700 | 157 |
| 365 | 20231113 | 132000 | 2682770600 | 24750 | 24750 | 24750 | 24750 | 70 |
| 366 | 20231113 | 131900 | 2681038100 | 24750 | 24750 | 24750 | 24750 | 22 |
| 367 | 20231113 | 131800 | 2680493600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 368 | 20231113 | 131700 | 2680493600 | 24750 | 24750 | 24750 | 24750 | 9 |
| 369 | 20231113 | 131600 | 2680270850 | 24750 | 24750 | 24750 | 24750 | 28 |
| 370 | 20231113 | 131500 | 2679577850 | 24750 | 24750 | 24850 | 24750 | 207 |
| 371 | 20231113 | 131400 | 2674453600 | 24750 | 24800 | 24800 | 24750 | 200 |
| 372 | 20231113 | 131300 | 2669503550 | 24800 | 24800 | 24850 | 24800 | 268 |
| 373 | 20231113 | 131200 | 2662857050 | 24800 | 24850 | 24850 | 24800 | 11 |
| 374 | 20231113 | 131100 | 2662583950 | 24900 | 24850 | 24900 | 24850 | 390 |
| 375 | 20231113 | 131000 | 2652884250 | 24800 | 24800 | 24800 | 24800 | 118 |
| 376 | 20231113 | 130900 | 2649957850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 377 | 20231113 | 130800 | 2649957850 | 24700 | 24700 | 24700 | 24700 | 1084 |
| 378 | 20231113 | 130700 | 2623183050 | 24700 | 24700 | 24700 | 24700 | 0 |
| 379 | 20231113 | 130600 | 2623183050 | 24700 | 24700 | 24700 | 24700 | 30 |
| 380 | 20231113 | 130500 | 2622442050 | 24700 | 24800 | 24800 | 24700 | 70 |
| 381 | 20231113 | 130400 | 2620712250 | 24700 | 24600 | 24700 | 24600 | 114 |
| 382 | 20231113 | 130300 | 2617897450 | 24550 | 24550 | 24550 | 24550 | 100 |
| 383 | 20231113 | 130200 | 2615442450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 384 | 20231113 | 130100 | 2615442450 | 24550 | 24650 | 24650 | 24500 | 462 |
| 385 | 20231113 | 130000 | 2604059750 | 24700 | 24650 | 24700 | 24650 | 14 |
| 386 | 20231113 | 125900 | 2603714550 | 24650 | 24650 | 24650 | 24650 | 44 |
| 387 | 20231113 | 125800 | 2602629950 | 24650 | 24700 | 24700 | 24650 | 331 |
| 388 | 20231113 | 125700 | 2594466600 | 24700 | 24800 | 24800 | 24700 | 399 |
| 389 | 20231113 | 125600 | 2584593550 | 24750 | 24800 | 24800 | 24750 | 88 |
| 390 | 20231113 | 125500 | 2582415450 | 24800 | 24850 | 24850 | 24800 | 52 |
| 391 | 20231113 | 125400 | 2581123400 | 24850 | 24900 | 24900 | 24850 | 319 |
| 392 | 20231113 | 125300 | 2573193800 | 24950 | 24850 | 24950 | 24800 | 918 |
| 393 | 20231113 | 125200 | 2550344000 | 24850 | 24850 | 24850 | 24800 | 378 |
| 394 | 20231113 | 125100 | 2540963150 | 24750 | 24750 | 24800 | 24700 | 1431 |
| 395 | 20231113 | 125000 | 2505520900 | 24700 | 24650 | 24700 | 24650 | 196 |
| 396 | 20231113 | 124900 | 2500679750 | 24700 | 24600 | 24700 | 24600 | 477 |
| 397 | 20231113 | 124800 | 2488916450 | 24600 | 24650 | 24650 | 24600 | 125 |
| 398 | 20231113 | 124700 | 2485835450 | 24600 | 24600 | 24600 | 24600 | 158 |
| 399 | 20231113 | 124600 | 2481948650 | 24550 | 24550 | 24550 | 24550 | 1603 |
| 400 | 20231113 | 124500 | 2442595000 | 24450 | 24450 | 24450 | 24450 | 521 |
| 401 | 20231113 | 124400 | 2429856550 | 24450 | 24450 | 24450 | 24450 | 131 |
| 402 | 20231113 | 124300 | 2426653600 | 24500 | 24500 | 24500 | 24500 | 66 |
| 403 | 20231113 | 124200 | 2425036600 | 24550 | 24550 | 24550 | 24550 | 5 |
| 404 | 20231113 | 124100 | 2424913850 | 24500 | 24500 | 24500 | 24500 | 94 |
| 405 | 20231113 | 124000 | 2422610850 | 24500 | 24500 | 24550 | 24500 | 185 |
| 406 | 20231113 | 123900 | 2418077800 | 24500 | 24500 | 24500 | 24500 | 100 |
| 407 | 20231113 | 123800 | 2415627800 | 24600 | 24500 | 24600 | 24500 | 86 |
| 408 | 20231113 | 123700 | 2413520700 | 24500 | 24550 | 24550 | 24500 | 64 |
| 409 | 20231113 | 123600 | 2411952550 | 24550 | 24550 | 24550 | 24550 | 36 |
| 410 | 20231113 | 123500 | 2411068750 | 24600 | 24600 | 24600 | 24600 | 54 |
| 411 | 20231113 | 123400 | 2409740350 | 24600 | 24600 | 24600 | 24600 | 5 |
| 412 | 20231113 | 123300 | 2409617350 | 24650 | 24600 | 24650 | 24600 | 62 |
| 413 | 20231113 | 123200 | 2408092050 | 24600 | 24550 | 24600 | 24550 | 250 |
| 414 | 20231113 | 123100 | 2401946900 | 24500 | 24500 | 24500 | 24500 | 1 |
| 415 | 20231113 | 123000 | 2401922400 | 24500 | 24500 | 24500 | 24500 | 23 |
| 416 | 20231113 | 122900 | 2401358900 | 24500 | 24500 | 24500 | 24500 | 52 |
| 417 | 20231113 | 122800 | 2400084900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 418 | 20231113 | 122700 | 2400084900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 419 | 20231113 | 122600 | 2400084900 | 24450 | 24500 | 24500 | 24450 | 158 |
| 420 | 20231113 | 122500 | 2396217400 | 24550 | 24600 | 24600 | 24550 | 461 |
| 421 | 20231113 | 122400 | 2384899800 | 24600 | 24650 | 24650 | 24600 | 249 |
| 422 | 20231113 | 122300 | 2378773350 | 24600 | 24600 | 24600 | 24600 | 312 |
| 423 | 20231113 | 122200 | 2371098150 | 24600 | 24550 | 24600 | 24550 | 348 |
| 424 | 20231113 | 122100 | 2362540200 | 24550 | 24550 | 24550 | 24550 | 130 |
| 425 | 20231113 | 122000 | 2359348700 | 24550 | 24500 | 24600 | 24500 | 372 |
| 426 | 20231113 | 121900 | 2350215050 | 24450 | 24450 | 24450 | 24450 | 88 |
| 427 | 20231113 | 121800 | 2348063450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 428 | 20231113 | 121700 | 2348063450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 429 | 20231113 | 121600 | 2348063450 | 24400 | 24400 | 24400 | 24400 | 35 |
| 430 | 20231113 | 121500 | 2347209450 | 24350 | 24300 | 24350 | 24300 | 252 |
| 431 | 20231113 | 121400 | 2341084100 | 24300 | 24350 | 24350 | 24300 | 37 |
| 432 | 20231113 | 121300 | 2340183250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 433 | 20231113 | 121200 | 2340183250 | 24350 | 24350 | 24350 | 24350 | 30 |
| 434 | 20231113 | 121100 | 2339452750 | 24350 | 24350 | 24350 | 24350 | 153 |
| 435 | 20231113 | 121000 | 2335727200 | 24350 | 24350 | 24350 | 24350 | 35 |
| 436 | 20231113 | 120900 | 2334874950 | 24400 | 24400 | 24400 | 24400 | 21 |
| 437 | 20231113 | 120800 | 2334362550 | 24450 | 24450 | 24450 | 24450 | 104 |
| 438 | 20231113 | 120700 | 2331819750 | 24500 | 24450 | 24500 | 24450 | 390 |
| 439 | 20231113 | 120600 | 2322283750 | 24450 | 24350 | 24450 | 24350 | 405 |
| 440 | 20231113 | 120500 | 2312400150 | 24350 | 24350 | 24350 | 24350 | 29 |
| 441 | 20231113 | 120400 | 2311694000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 442 | 20231113 | 120300 | 2311694000 | 24350 | 24350 | 24350 | 24350 | 320 |
| 443 | 20231113 | 120200 | 2303902000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 444 | 20231113 | 120100 | 2303902000 | 24300 | 24300 | 24300 | 24300 | 2 |
| 445 | 20231113 | 120000 | 2303853400 | 24300 | 24300 | 24300 | 24300 | 14 |
| 446 | 20231113 | 115900 | 2303513200 | 24300 | 24300 | 24300 | 24300 | 973 |
| 447 | 20231113 | 115800 | 2279869300 | 24300 | 24300 | 24300 | 24300 | 516 |
| 448 | 20231113 | 115700 | 2267330500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 449 | 20231113 | 115600 | 2267330500 | 24300 | 24300 | 24300 | 24300 | 222 |
| 450 | 20231113 | 115500 | 2261935900 | 24300 | 24300 | 24300 | 24300 | 1 |
| 451 | 20231113 | 115400 | 2261911600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 452 | 20231113 | 115300 | 2261911600 | 24300 | 24300 | 24300 | 24300 | 0 |
| 453 | 20231113 | 115200 | 2261911600 | 24300 | 24300 | 24300 | 24300 | 31 |
| 454 | 20231113 | 115100 | 2261158300 | 24250 | 24250 | 24250 | 24250 | 170 |
| 455 | 20231113 | 115000 | 2257035800 | 24300 | 24300 | 24300 | 24300 | 10 |
| 456 | 20231113 | 114900 | 2256792800 | 24300 | 24250 | 24300 | 24250 | 110 |
| 457 | 20231113 | 114800 | 2254124800 | 24250 | 24250 | 24250 | 24250 | 28 |
| 458 | 20231113 | 114700 | 2253445800 | 24300 | 24300 | 24300 | 24300 | 1 |
| 459 | 20231113 | 114600 | 2253421500 | 24300 | 24300 | 24300 | 24300 | 55 |
| 460 | 20231113 | 114500 | 2252085000 | 24300 | 24300 | 24300 | 24300 | 31 |
| 461 | 20231113 | 114400 | 2251331700 | 24300 | 24250 | 24300 | 24250 | 39 |
| 462 | 20231113 | 114300 | 2250384450 | 24300 | 24300 | 24300 | 24300 | 48 |
| 463 | 20231113 | 114200 | 2249218050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 464 | 20231113 | 114100 | 2249218050 | 24250 | 24300 | 24300 | 24250 | 72 |
| 465 | 20231113 | 114000 | 2247471050 | 24350 | 24350 | 24350 | 24300 | 88 |
| 466 | 20231113 | 113900 | 2245331100 | 24350 | 24350 | 24350 | 24350 | 140 |
| 467 | 20231113 | 113800 | 2241922100 | 24350 | 24300 | 24350 | 24300 | 78 |
| 468 | 20231113 | 113700 | 2240022950 | 24200 | 24400 | 24400 | 24200 | 455 |
| 469 | 20231113 | 113600 | 2228946300 | 24450 | 24300 | 24500 | 24300 | 483 |
| 470 | 20231113 | 113500 | 2217146650 | 24300 | 24050 | 24500 | 24000 | 4248 |
| 471 | 20231113 | 113400 | 2113870850 | 24000 | 24000 | 24000 | 24000 | 380 |
| 472 | 20231113 | 113300 | 2104750850 | 23900 | 23850 | 23900 | 23850 | 1392 |
| 473 | 20231113 | 113200 | 2071500000 | 23850 | 23800 | 23850 | 23800 | 290 |
| 474 | 20231113 | 113100 | 2064590950 | 23800 | 23800 | 23800 | 23650 | 312 |
| 475 | 20231113 | 113000 | 2057192850 | 23650 | 23650 | 23650 | 23650 | 100 |
| 476 | 20231113 | 112900 | 2054827850 | 23650 | 23700 | 23750 | 23600 | 948 |
| 477 | 20231113 | 112800 | 2032411950 | 23700 | 23800 | 23800 | 23700 | 359 |
| 478 | 20231113 | 112700 | 2023900700 | 23800 | 23800 | 23800 | 23800 | 2 |
| 479 | 20231113 | 112600 | 2023853100 | 23800 | 23800 | 23800 | 23800 | 23 |
| 480 | 20231113 | 112500 | 2023305700 | 23850 | 23900 | 23900 | 23750 | 194 |
| 481 | 20231113 | 112400 | 2018686150 | 23900 | 24000 | 24000 | 23900 | 471 |
| 482 | 20231113 | 112300 | 2007409600 | 24000 | 24000 | 24000 | 24000 | 332 |
| 483 | 20231113 | 112200 | 1999441600 | 24000 | 24000 | 24000 | 24000 | 45 |
| 484 | 20231113 | 112100 | 1998361600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 485 | 20231113 | 112000 | 1998361600 | 24000 | 24000 | 24000 | 24000 | 10 |
| 486 | 20231113 | 111900 | 1998121600 | 24000 | 24000 | 24000 | 24000 | 61 |
| 487 | 20231113 | 111800 | 1996657600 | 24000 | 24100 | 24100 | 24000 | 250 |
| 488 | 20231113 | 111700 | 1990656900 | 24150 | 24150 | 24150 | 24150 | 9 |
| 489 | 20231113 | 111600 | 1990439550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 490 | 20231113 | 111500 | 1990439550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 491 | 20231113 | 111400 | 1990439550 | 24200 | 24200 | 24200 | 24200 | 35 |
| 492 | 20231113 | 111300 | 1989592550 | 24200 | 24150 | 24200 | 24150 | 402 |
| 493 | 20231113 | 111200 | 1979884200 | 24150 | 24100 | 24150 | 24100 | 9 |
| 494 | 20231113 | 111100 | 1979667250 | 24050 | 24050 | 24050 | 24050 | 48 |
| 495 | 20231113 | 111000 | 1978512850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 496 | 20231113 | 110900 | 1978512850 | 24000 | 23900 | 24000 | 23900 | 113 |
| 497 | 20231113 | 110800 | 1975800950 | 23900 | 24100 | 24100 | 23900 | 17 |
| 498 | 20231113 | 110700 | 1975394450 | 23900 | 23900 | 23950 | 23900 | 493 |
| 499 | 20231113 | 110600 | 1963611650 | 23900 | 23950 | 23950 | 23900 | 30 |
| 500 | 20231113 | 110500 | 1962894300 | 23900 | 24000 | 24000 | 23900 | 645 |
| 501 | 20231113 | 110400 | 1947441550 | 24000 | 24000 | 24000 | 24000 | 132 |
| 502 | 20231113 | 110300 | 1944273550 | 24000 | 24000 | 24050 | 24000 | 169 |
| 503 | 20231113 | 110200 | 1940217450 | 24000 | 24100 | 24100 | 24000 | 511 |
| 504 | 20231113 | 110100 | 1927945350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 505 | 20231113 | 110000 | 1927945350 | 24100 | 24150 | 24150 | 24100 | 100 |
| 506 | 20231113 | 105900 | 1925534850 | 24100 | 24200 | 24200 | 24100 | 396 |
| 507 | 20231113 | 105800 | 1915960050 | 24300 | 24300 | 24300 | 24300 | 1 |
| 508 | 20231113 | 105700 | 1915935750 | 24250 | 24250 | 24250 | 24250 | 6 |
| 509 | 20231113 | 105600 | 1915790250 | 24300 | 24250 | 24300 | 24200 | 82 |
| 510 | 20231113 | 105500 | 1913805700 | 24200 | 24200 | 24200 | 24200 | 122 |
| 511 | 20231113 | 105400 | 1910853300 | 24200 | 24250 | 24250 | 24200 | 45 |
| 512 | 20231113 | 105300 | 1909763600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 513 | 20231113 | 105200 | 1909763600 | 24200 | 24350 | 24350 | 24200 | 23 |
| 514 | 20231113 | 105100 | 1909206550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 515 | 20231113 | 105000 | 1909206550 | 24200 | 24200 | 24200 | 24200 | 101 |
| 516 | 20231113 | 104900 | 1906762350 | 24100 | 24200 | 24200 | 24100 | 1031 |
| 517 | 20231113 | 104800 | 1881834800 | 24250 | 24250 | 24250 | 24250 | 76 |
| 518 | 20231113 | 104700 | 1879991800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 519 | 20231113 | 104600 | 1879991800 | 24300 | 24300 | 24300 | 24300 | 4 |
| 520 | 20231113 | 104500 | 1879894600 | 24300 | 24350 | 24350 | 24300 | 21 |
| 521 | 20231113 | 104400 | 1879384250 | 24350 | 24350 | 24350 | 24350 | 11 |
| 522 | 20231113 | 104300 | 1879116400 | 24350 | 24350 | 24350 | 24350 | 1 |
| 523 | 20231113 | 104200 | 1879092050 | 24250 | 24350 | 24350 | 24250 | 643 |
| 524 | 20231113 | 104100 | 1863462550 | 24350 | 24350 | 24350 | 24350 | 118 |
| 525 | 20231113 | 104000 | 1860589250 | 24300 | 24300 | 24300 | 24300 | 0 |
| 526 | 20231113 | 103900 | 1860589250 | 24300 | 24300 | 24300 | 24300 | 0 |
| 527 | 20231113 | 103800 | 1860589250 | 24300 | 24300 | 24300 | 24300 | 2 |
| 528 | 20231113 | 103700 | 1860540650 | 24300 | 24300 | 24300 | 24300 | 11 |
| 529 | 20231113 | 103600 | 1860273350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 530 | 20231113 | 103500 | 1860273350 | 24400 | 24450 | 24450 | 24400 | 255 |
| 531 | 20231113 | 103400 | 1854051300 | 24450 | 24450 | 24450 | 24450 | 85 |
| 532 | 20231113 | 103300 | 1851973050 | 24450 | 24450 | 24450 | 24450 | 214 |
| 533 | 20231113 | 103200 | 1846740750 | 24400 | 24400 | 24450 | 24400 | 78 |
| 534 | 20231113 | 103100 | 1844835850 | 24400 | 24300 | 24400 | 24300 | 82 |
| 535 | 20231113 | 103000 | 1842840350 | 24300 | 24200 | 24300 | 24200 | 24 |
| 536 | 20231113 | 102900 | 1842259150 | 24200 | 24200 | 24300 | 24100 | 331 |
| 537 | 20231113 | 102800 | 1834271450 | 24200 | 24550 | 24550 | 24050 | 917 |
| 538 | 20231113 | 102700 | 1812090850 | 24350 | 24650 | 24650 | 24350 | 318 |
| 539 | 20231113 | 102600 | 1804332450 | 24650 | 24700 | 24700 | 24550 | 133 |
| 540 | 20231113 | 102500 | 1801059600 | 24700 | 24600 | 24700 | 24600 | 513 |
| 541 | 20231113 | 102400 | 1788397300 | 24500 | 24450 | 24500 | 24450 | 58 |
| 542 | 20231113 | 102300 | 1786976800 | 24450 | 24450 | 24450 | 24450 | 46 |
| 543 | 20231113 | 102200 | 1785852100 | 24450 | 24600 | 24600 | 24450 | 553 |
| 544 | 20231113 | 102100 | 1772266550 | 24700 | 24650 | 24700 | 24650 | 138 |
| 545 | 20231113 | 102000 | 1768863850 | 24650 | 24650 | 24650 | 24600 | 65 |
| 546 | 20231113 | 101900 | 1767261700 | 24650 | 24400 | 24650 | 24400 | 113 |
| 547 | 20231113 | 101800 | 1764493550 | 24400 | 24300 | 24400 | 24300 | 65 |
| 548 | 20231113 | 101700 | 1762909450 | 24300 | 24300 | 24300 | 24300 | 0 |
| 549 | 20231113 | 101600 | 1762909450 | 24300 | 24400 | 24400 | 24300 | 122 |
| 550 | 20231113 | 101500 | 1759934050 | 24400 | 24400 | 24400 | 24400 | 196 |
| 551 | 20231113 | 101400 | 1755151650 | 24400 | 24400 | 24400 | 24400 | 8 |
| 552 | 20231113 | 101300 | 1754956450 | 24450 | 24300 | 24450 | 24300 | 189 |
| 553 | 20231113 | 101200 | 1750340800 | 24450 | 24400 | 24450 | 24250 | 69 |
| 554 | 20231113 | 101100 | 1748654350 | 24250 | 24450 | 24450 | 24250 | 304 |
| 555 | 20231113 | 101000 | 1741267500 | 24550 | 24500 | 24550 | 24450 | 191 |
| 556 | 20231113 | 100900 | 1736583000 | 24550 | 24300 | 24900 | 24300 | 1388 |
| 557 | 20231113 | 100800 | 1702385800 | 24400 | 24200 | 24400 | 24200 | 20 |
| 558 | 20231113 | 100700 | 1701901150 | 24200 | 24250 | 24250 | 24200 | 810 |
| 559 | 20231113 | 100600 | 1682285150 | 24250 | 24350 | 24350 | 24250 | 211 |
| 560 | 20231113 | 100500 | 1677163300 | 24350 | 24300 | 24350 | 24250 | 470 |
| 561 | 20231113 | 100400 | 1665739450 | 24300 | 24300 | 24300 | 24250 | 651 |
| 562 | 20231113 | 100300 | 1649938200 | 24300 | 24300 | 24400 | 24250 | 479 |
| 563 | 20231113 | 100200 | 1638308750 | 24400 | 24550 | 24700 | 24250 | 1273 |
| 564 | 20231113 | 100100 | 1607226100 | 24550 | 24550 | 24550 | 24500 | 737 |
| 565 | 20231113 | 100000 | 1589154450 | 24550 | 24850 | 24850 | 24550 | 1258 |
| 566 | 20231113 | 095900 | 1558211000 | 24700 | 24700 | 24700 | 24700 | 172 |
| 567 | 20231113 | 095800 | 1553962600 | 24850 | 24750 | 24850 | 24700 | 97 |
| 568 | 20231113 | 095700 | 1551566350 | 24750 | 24800 | 24850 | 24750 | 41 |
| 569 | 20231113 | 095600 | 1550548600 | 24850 | 24750 | 24850 | 24650 | 164 |
| 570 | 20231113 | 095500 | 1546485400 | 24850 | 24700 | 24850 | 24650 | 401 |
| 571 | 20231113 | 095400 | 1536593950 | 24850 | 24750 | 24850 | 24750 | 79 |
| 572 | 20231113 | 095300 | 1534638500 | 24850 | 24850 | 24850 | 24750 | 29 |
| 573 | 20231113 | 095200 | 1533919850 | 24750 | 24700 | 24850 | 24700 | 31 |
| 574 | 20231113 | 095100 | 1533152450 | 24700 | 24700 | 24750 | 24700 | 397 |
| 575 | 20231113 | 095000 | 1523341550 | 24750 | 24850 | 24850 | 24750 | 1522 |
| 576 | 20231113 | 094900 | 1485609200 | 24900 | 24900 | 24900 | 24900 | 20 |
| 577 | 20231113 | 094800 | 1485111200 | 24950 | 24950 | 24950 | 24950 | 3 |
| 578 | 20231113 | 094700 | 1485036350 | 24850 | 24950 | 24950 | 24850 | 161 |
| 579 | 20231113 | 094600 | 1481033000 | 24950 | 24950 | 24950 | 24950 | 88 |
| 580 | 20231113 | 094500 | 1478837400 | 24950 | 24900 | 24950 | 24900 | 513 |
| 581 | 20231113 | 094400 | 1466063550 | 24850 | 24950 | 24950 | 24850 | 504 |
| 582 | 20231113 | 094300 | 1453535450 | 24950 | 24950 | 24950 | 24950 | 5 |
| 583 | 20231113 | 094200 | 1453410700 | 24850 | 24900 | 24950 | 24850 | 172 |
| 584 | 20231113 | 094100 | 1449126200 | 24800 | 25100 | 25100 | 24800 | 528 |
| 585 | 20231113 | 094000 | 1435957050 | 25100 | 25000 | 25100 | 25000 | 227 |
| 586 | 20231113 | 093900 | 1430259650 | 25000 | 25050 | 25100 | 25000 | 429 |
| 587 | 20231113 | 093800 | 1419512950 | 25050 | 24950 | 25050 | 24900 | 410 |
| 588 | 20231113 | 093700 | 1409266700 | 24850 | 24950 | 24950 | 24850 | 144 |
| 589 | 20231113 | 093600 | 1405678900 | 24950 | 24850 | 25000 | 24850 | 861 |
| 590 | 20231113 | 093500 | 1384212900 | 24750 | 24800 | 24900 | 24750 | 323 |
| 591 | 20231113 | 093400 | 1376204200 | 24800 | 24850 | 24900 | 24800 | 193 |
| 592 | 20231113 | 093300 | 1371402750 | 24900 | 24950 | 24950 | 24850 | 12 |
| 593 | 20231113 | 093200 | 1371103950 | 24750 | 24750 | 24900 | 24750 | 196 |
| 594 | 20231113 | 093100 | 1366250700 | 24750 | 25000 | 25000 | 24750 | 157 |
| 595 | 20231113 | 093000 | 1362352100 | 25000 | 24950 | 25000 | 24950 | 2 |
| 596 | 20231113 | 092900 | 1362302150 | 25000 | 24950 | 25000 | 24850 | 110 |
| 597 | 20231113 | 092800 | 1359566750 | 24950 | 25050 | 25050 | 24950 | 49 |
| 598 | 20231113 | 092700 | 1358341200 | 25050 | 24800 | 25050 | 24800 | 294 |
| 599 | 20231113 | 092600 | 1350981800 | 24700 | 24900 | 24900 | 24700 | 747 |
| 600 | 20231113 | 092500 | 1332439700 | 24900 | 24950 | 25050 | 24900 | 1213 |
| 601 | 20231113 | 092400 | 1302194200 | 24950 | 25050 | 25100 | 24950 | 577 |
| 602 | 20231113 | 092300 | 1287779450 | 25050 | 25050 | 25050 | 24950 | 447 |
| 603 | 20231113 | 092200 | 1276597950 | 25000 | 24800 | 25000 | 24700 | 447 |
| 604 | 20231113 | 092100 | 1265449700 | 24800 | 25000 | 25000 | 24700 | 2159 |
| 605 | 20231113 | 092000 | 1211670200 | 25000 | 25050 | 25050 | 25000 | 225 |
| 606 | 20231113 | 091900 | 1206040950 | 25050 | 25100 | 25100 | 25000 | 1036 |
| 607 | 20231113 | 091800 | 1180077250 | 25100 | 25200 | 25200 | 25100 | 676 |
| 608 | 20231113 | 091700 | 1163087650 | 25150 | 25300 | 25400 | 25150 | 500 |
| 609 | 20231113 | 091600 | 1150472450 | 25400 | 25350 | 25500 | 25200 | 675 |
| 610 | 20231113 | 091500 | 1133353800 | 25500 | 25400 | 25600 | 25250 | 1131 |
| 611 | 20231113 | 091400 | 1104667400 | 25400 | 25550 | 25550 | 25300 | 1252 |
| 612 | 20231113 | 091300 | 1072785050 | 25550 | 25500 | 25750 | 25500 | 2422 |
| 613 | 20231113 | 091200 | 1010674700 | 25500 | 25500 | 25500 | 25300 | 848 |
| 614 | 20231113 | 091100 | 989075750 | 25500 | 25200 | 25500 | 25200 | 1302 |
| 615 | 20231113 | 091000 | 956067150 | 25200 | 25200 | 25300 | 25200 | 865 |
| 616 | 20231113 | 090900 | 934237500 | 25200 | 25050 | 25300 | 25000 | 1775 |
| 617 | 20231113 | 090800 | 889534300 | 25050 | 24950 | 25100 | 24950 | 162 |
| 618 | 20231113 | 090700 | 885485350 | 24950 | 25200 | 25200 | 24950 | 1571 |
| 619 | 20231113 | 090600 | 846079350 | 25200 | 25300 | 25300 | 25150 | 882 |
| 620 | 20231113 | 090500 | 823800350 | 25300 | 25050 | 25300 | 25050 | 344 |
| 621 | 20231113 | 090400 | 815120450 | 25400 | 25100 | 25400 | 24850 | 3445 |
| 622 | 20231113 | 090300 | 729049350 | 25100 | 25250 | 25500 | 25100 | 3535 |
| 623 | 20231113 | 090200 | 639478100 | 25200 | 25100 | 25250 | 25000 | 2055 |
| 624 | 20231113 | 090100 | 587871100 | 25100 | 25450 | 26050 | 25100 | 10407 |
| 625 | 20231113 | 090000 | 322507150 | 25450 | 24300 | 25500 | 24000 | 12992 |