32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 3 | 20231123 | 190600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20231123 | 190500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20231123 | 190400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20231123 | 190300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20231123 | 190200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20231123 | 190100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20231123 | 190000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20231123 | 185900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20231123 | 185800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20231123 | 185700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20231123 | 185600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20231123 | 185500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20231123 | 185400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20231123 | 185300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20231123 | 185200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20231123 | 185100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20231123 | 185000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20231123 | 184900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20231123 | 184800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20231123 | 184700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20231123 | 184600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20231123 | 184500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20231123 | 184400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20231123 | 184300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20231123 | 184200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20231123 | 184100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20231123 | 184000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20231123 | 183900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20231123 | 183800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20231123 | 183700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 33 | 20231123 | 183600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20231123 | 183500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20231123 | 183400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20231123 | 183300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20231123 | 183200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20231123 | 183100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20231123 | 183000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20231123 | 182900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20231123 | 182800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20231123 | 182700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20231123 | 182600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20231123 | 182500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20231123 | 182400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20231123 | 182300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20231123 | 182200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20231123 | 182100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20231123 | 182000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20231123 | 181900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20231123 | 181800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20231123 | 181700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20231123 | 181600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20231123 | 181500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20231123 | 181400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20231123 | 181300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20231123 | 181200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20231123 | 181100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20231123 | 181000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20231123 | 180900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20231123 | 180800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20231123 | 180700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 63 | 20231123 | 180600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20231123 | 180500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20231123 | 180400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20231123 | 180300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20231123 | 180200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20231123 | 180100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20231123 | 180000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20231123 | 175900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20231123 | 175800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20231123 | 175700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20231123 | 175600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20231123 | 175500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20231123 | 175400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20231123 | 175300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20231123 | 175200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20231123 | 175100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20231123 | 175000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20231123 | 174900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20231123 | 174800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20231123 | 174700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20231123 | 174600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20231123 | 174500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20231123 | 174400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20231123 | 174300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20231123 | 174200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20231123 | 174100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20231123 | 174000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20231123 | 173900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20231123 | 173800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20231123 | 173700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 93 | 20231123 | 173600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20231123 | 173500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20231123 | 173400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20231123 | 173300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20231123 | 173200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20231123 | 173100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20231123 | 173000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20231123 | 172900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20231123 | 172800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20231123 | 172700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20231123 | 172600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20231123 | 172500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20231123 | 172400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20231123 | 172300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20231123 | 172200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20231123 | 172100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20231123 | 172000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20231123 | 171900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20231123 | 171800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20231123 | 171700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20231123 | 171600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20231123 | 171500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20231123 | 171400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20231123 | 171300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20231123 | 171200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20231123 | 171100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20231123 | 171000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20231123 | 170900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20231123 | 170800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20231123 | 170700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 123 | 20231123 | 170600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20231123 | 170500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20231123 | 170400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20231123 | 170300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20231123 | 170200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20231123 | 170100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20231123 | 170000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20231123 | 165900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20231123 | 165800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20231123 | 165700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20231123 | 165600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20231123 | 165500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20231123 | 165400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20231123 | 165300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20231123 | 165200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20231123 | 165100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20231123 | 165000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20231123 | 164900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20231123 | 164800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20231123 | 164700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20231123 | 164600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20231123 | 164500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20231123 | 164400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20231123 | 164300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20231123 | 164200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20231123 | 164100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20231123 | 164000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20231123 | 163900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20231123 | 163800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20231123 | 163700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 153 | 20231123 | 163600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20231123 | 163500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20231123 | 163400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20231123 | 163300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20231123 | 163200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20231123 | 163100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20231123 | 163000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20231123 | 162900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20231123 | 162800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20231123 | 162700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20231123 | 162600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20231123 | 162500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20231123 | 162400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20231123 | 162300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20231123 | 162200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20231123 | 162100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20231123 | 162000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20231123 | 161900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20231123 | 161800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20231123 | 161700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20231123 | 161600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20231123 | 161500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20231123 | 161400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20231123 | 161300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20231123 | 161200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20231123 | 161100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20231123 | 161000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20231123 | 160900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20231123 | 160800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20231123 | 160700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 183 | 20231123 | 160600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20231123 | 160500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20231123 | 160400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20231123 | 160300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20231123 | 160200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20231123 | 160100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20231123 | 160000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20231123 | 155900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20231123 | 155800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20231123 | 155700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20231123 | 155600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20231123 | 155500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20231123 | 155400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20231123 | 155300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20231123 | 155200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20231123 | 155100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20231123 | 155000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20231123 | 154900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20231123 | 154800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20231123 | 154700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20231123 | 154600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20231123 | 154500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20231123 | 154400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20231123 | 154300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20231123 | 154200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20231123 | 154100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20231123 | 154000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20231123 | 153900 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20231123 | 153800 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20231123 | 153700 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 213 | 20231123 | 153600 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20231123 | 153500 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20231123 | 153400 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20231123 | 153300 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20231123 | 153200 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20231123 | 153100 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20231123 | 153000 | 2959249700 | 20750 | 20750 | 20750 | 20750 | 5998 |
| 220 | 20231123 | 152900 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20231123 | 152800 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20231123 | 152700 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20231123 | 152600 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20231123 | 152500 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20231123 | 152400 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20231123 | 152300 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20231123 | 152200 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20231123 | 152100 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20231123 | 152000 | 2834791200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20231123 | 151900 | 2834791200 | 20750 | 20800 | 20800 | 20750 | 371 |
| 231 | 20231123 | 151800 | 2827078500 | 20750 | 20700 | 20750 | 20700 | 159 |
| 232 | 20231123 | 151700 | 2823780200 | 20700 | 20700 | 20750 | 20700 | 1030 |
| 233 | 20231123 | 151600 | 2802458450 | 20700 | 20700 | 20700 | 20700 | 1607 |
| 234 | 20231123 | 151500 | 2769193550 | 20700 | 20800 | 20800 | 20700 | 404 |
| 235 | 20231123 | 151400 | 2760819050 | 20800 | 20700 | 20800 | 20700 | 624 |
| 236 | 20231123 | 151300 | 2747856100 | 20750 | 20750 | 20750 | 20700 | 147 |
| 237 | 20231123 | 151200 | 2744811950 | 20700 | 20700 | 20750 | 20700 | 683 |
| 238 | 20231123 | 151100 | 2730673700 | 20750 | 20750 | 20750 | 20700 | 261 |
| 239 | 20231123 | 151000 | 2725260600 | 20750 | 20750 | 20750 | 20750 | 186 |
| 240 | 20231123 | 150900 | 2721401100 | 20750 | 20750 | 20750 | 20700 | 2668 |
| 241 | 20231123 | 150800 | 2666113050 | 20750 | 20750 | 20750 | 20700 | 170 |
| 242 | 20231123 | 150700 | 2662589150 | 20750 | 20800 | 20800 | 20700 | 2475 |
| 243 | 20231123 | 150600 | 2611272200 | 20800 | 20800 | 20800 | 20750 | 115 |
| 244 | 20231123 | 150500 | 2608881200 | 20750 | 20750 | 20800 | 20750 | 1531 |
| 245 | 20231123 | 150400 | 2577109800 | 20750 | 20750 | 20800 | 20700 | 1045 |
| 246 | 20231123 | 150300 | 2555422150 | 20750 | 20800 | 20800 | 20750 | 2157 |
| 247 | 20231123 | 150200 | 2510663400 | 20800 | 20750 | 20800 | 20750 | 86 |
| 248 | 20231123 | 150100 | 2508875850 | 20750 | 20750 | 20800 | 20750 | 996 |
| 249 | 20231123 | 150000 | 2488175800 | 20750 | 20750 | 20750 | 20750 | 100 |
| 250 | 20231123 | 145900 | 2486100800 | 20800 | 20750 | 20800 | 20750 | 247 |
| 251 | 20231123 | 145800 | 2480969250 | 20750 | 20800 | 20800 | 20750 | 1034 |
| 252 | 20231123 | 145700 | 2459512500 | 20800 | 20800 | 20850 | 20800 | 444 |
| 253 | 20231123 | 145600 | 2450277050 | 20800 | 20850 | 20850 | 20800 | 164 |
| 254 | 20231123 | 145500 | 2446863150 | 20850 | 20800 | 20850 | 20800 | 219 |
| 255 | 20231123 | 145400 | 2442297500 | 20800 | 20850 | 20850 | 20800 | 148 |
| 256 | 20231123 | 145300 | 2439218950 | 20800 | 20850 | 20850 | 20800 | 118 |
| 257 | 20231123 | 145200 | 2436761850 | 20800 | 20750 | 20800 | 20750 | 2055 |
| 258 | 20231123 | 145100 | 2394120550 | 20750 | 20750 | 20850 | 20750 | 165 |
| 259 | 20231123 | 145000 | 2390694400 | 20750 | 20850 | 20850 | 20750 | 913 |
| 260 | 20231123 | 144900 | 2371710650 | 20850 | 20850 | 20850 | 20850 | 92 |
| 261 | 20231123 | 144800 | 2369792450 | 20850 | 20850 | 20850 | 20800 | 188 |
| 262 | 20231123 | 144700 | 2365873450 | 20850 | 20800 | 20850 | 20800 | 100 |
| 263 | 20231123 | 144600 | 2363793200 | 20800 | 20800 | 20800 | 20800 | 50 |
| 264 | 20231123 | 144500 | 2362753200 | 20800 | 20800 | 20800 | 20800 | 79 |
| 265 | 20231123 | 144400 | 2361110000 | 20750 | 20800 | 20800 | 20750 | 801 |
| 266 | 20231123 | 144300 | 2344466250 | 20950 | 20900 | 20950 | 20900 | 291 |
| 267 | 20231123 | 144200 | 2338377300 | 20900 | 20850 | 20900 | 20750 | 1878 |
| 268 | 20231123 | 144100 | 2299324100 | 20850 | 20850 | 20850 | 20850 | 130 |
| 269 | 20231123 | 144000 | 2296613600 | 20900 | 20900 | 20900 | 20900 | 5 |
| 270 | 20231123 | 143900 | 2296509100 | 20850 | 20850 | 20900 | 20850 | 147 |
| 271 | 20231123 | 143800 | 2293444050 | 20850 | 20900 | 20950 | 20850 | 236 |
| 272 | 20231123 | 143700 | 2288517300 | 20950 | 20900 | 20950 | 20900 | 99 |
| 273 | 20231123 | 143600 | 2286448150 | 20950 | 20900 | 20950 | 20900 | 102 |
| 274 | 20231123 | 143500 | 2284316300 | 20900 | 20850 | 20900 | 20850 | 118 |
| 275 | 20231123 | 143400 | 2281855500 | 20800 | 20850 | 20850 | 20800 | 452 |
| 276 | 20231123 | 143300 | 2272443900 | 20800 | 20800 | 20950 | 20800 | 37 |
| 277 | 20231123 | 143200 | 2271674150 | 20800 | 20850 | 20850 | 20800 | 112 |
| 278 | 20231123 | 143100 | 2269341750 | 20850 | 20850 | 20850 | 20850 | 10 |
| 279 | 20231123 | 143000 | 2269133250 | 20850 | 20850 | 20850 | 20800 | 641 |
| 280 | 20231123 | 142900 | 2255796000 | 20850 | 20850 | 20900 | 20850 | 1358 |
| 281 | 20231123 | 142800 | 2227467450 | 20950 | 20850 | 20950 | 20850 | 228 |
| 282 | 20231123 | 142700 | 2222710950 | 20850 | 20900 | 20900 | 20850 | 518 |
| 283 | 20231123 | 142600 | 2211887700 | 20900 | 20900 | 20900 | 20850 | 137 |
| 284 | 20231123 | 142500 | 2209026700 | 20900 | 20850 | 20900 | 20850 | 130 |
| 285 | 20231123 | 142400 | 2206311200 | 20850 | 20850 | 20850 | 20850 | 93 |
| 286 | 20231123 | 142300 | 2204372150 | 20850 | 20900 | 20900 | 20850 | 193 |
| 287 | 20231123 | 142200 | 2200347600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 288 | 20231123 | 142100 | 2200347600 | 20850 | 20900 | 20900 | 20850 | 58 |
| 289 | 20231123 | 142000 | 2199137800 | 20850 | 20900 | 20900 | 20850 | 554 |
| 290 | 20231123 | 141900 | 2187569200 | 20900 | 20950 | 20950 | 20900 | 25 |
| 291 | 20231123 | 141800 | 2187045500 | 20900 | 20950 | 20950 | 20900 | 9 |
| 292 | 20231123 | 141700 | 2186857000 | 20950 | 20900 | 20950 | 20850 | 562 |
| 293 | 20231123 | 141600 | 2175092400 | 20900 | 20900 | 20900 | 20900 | 10 |
| 294 | 20231123 | 141500 | 2174883400 | 20850 | 20850 | 20850 | 20850 | 41 |
| 295 | 20231123 | 141400 | 2174028550 | 20850 | 20900 | 20900 | 20850 | 253 |
| 296 | 20231123 | 141300 | 2168751550 | 20900 | 20900 | 20900 | 20850 | 317 |
| 297 | 20231123 | 141200 | 2162130950 | 20850 | 20850 | 20850 | 20850 | 223 |
| 298 | 20231123 | 141100 | 2157481400 | 20900 | 20950 | 20950 | 20850 | 476 |
| 299 | 20231123 | 141000 | 2147536700 | 20900 | 20900 | 20900 | 20900 | 700 |
| 300 | 20231123 | 140900 | 2132906700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 301 | 20231123 | 140800 | 2132906700 | 21000 | 20900 | 21000 | 20900 | 443 |
| 302 | 20231123 | 140700 | 2123647700 | 20900 | 20900 | 20900 | 20900 | 726 |
| 303 | 20231123 | 140600 | 2108474300 | 20900 | 20950 | 20950 | 20900 | 200 |
| 304 | 20231123 | 140500 | 2104289750 | 20950 | 20950 | 20950 | 20950 | 206 |
| 305 | 20231123 | 140400 | 2099974050 | 20950 | 20950 | 20950 | 20950 | 100 |
| 306 | 20231123 | 140300 | 2097879050 | 20950 | 20950 | 20950 | 20950 | 12 |
| 307 | 20231123 | 140200 | 2097627650 | 20950 | 20950 | 20950 | 20950 | 148 |
| 308 | 20231123 | 140100 | 2094527050 | 21000 | 21000 | 21000 | 21000 | 18 |
| 309 | 20231123 | 140000 | 2094149050 | 21000 | 21000 | 21000 | 21000 | 1 |
| 310 | 20231123 | 135900 | 2094128050 | 21000 | 21000 | 21050 | 20950 | 103 |
| 311 | 20231123 | 135800 | 2091965500 | 21050 | 21050 | 21050 | 21050 | 25 |
| 312 | 20231123 | 135700 | 2091439250 | 21000 | 21000 | 21000 | 21000 | 124 |
| 313 | 20231123 | 135600 | 2088835250 | 21000 | 21000 | 21050 | 21000 | 162 |
| 314 | 20231123 | 135500 | 2085430550 | 21050 | 21050 | 21050 | 21000 | 256 |
| 315 | 20231123 | 135400 | 2080050650 | 21050 | 21050 | 21050 | 21000 | 70 |
| 316 | 20231123 | 135300 | 2078580500 | 21000 | 21050 | 21050 | 21000 | 169 |
| 317 | 20231123 | 135200 | 2075027800 | 21050 | 21050 | 21050 | 21050 | 53 |
| 318 | 20231123 | 135100 | 2073912150 | 21050 | 21000 | 21050 | 21000 | 648 |
| 319 | 20231123 | 135000 | 2060303350 | 21000 | 20950 | 21000 | 20900 | 235 |
| 320 | 20231123 | 134900 | 2055373850 | 20950 | 20950 | 20950 | 20950 | 74 |
| 321 | 20231123 | 134800 | 2053823550 | 20900 | 20900 | 20900 | 20900 | 701 |
| 322 | 20231123 | 134700 | 2039172650 | 20850 | 20950 | 21000 | 20850 | 1748 |
| 323 | 20231123 | 134600 | 2002629750 | 20950 | 20950 | 20950 | 20950 | 70 |
| 324 | 20231123 | 134500 | 2001163250 | 21000 | 20950 | 21000 | 20950 | 327 |
| 325 | 20231123 | 134400 | 1994312450 | 20900 | 20900 | 20950 | 20900 | 1045 |
| 326 | 20231123 | 134300 | 1972425350 | 20950 | 20900 | 20950 | 20900 | 397 |
| 327 | 20231123 | 134200 | 1964116950 | 20900 | 20950 | 21000 | 20900 | 676 |
| 328 | 20231123 | 134100 | 1949969300 | 20950 | 20950 | 21000 | 20950 | 573 |
| 329 | 20231123 | 134000 | 1937959600 | 21000 | 21050 | 21050 | 20900 | 3777 |
| 330 | 20231123 | 133900 | 1858632350 | 21050 | 21150 | 21150 | 21050 | 2217 |
| 331 | 20231123 | 133800 | 1811931800 | 21100 | 21150 | 21150 | 21100 | 188 |
| 332 | 20231123 | 133700 | 1807964450 | 21100 | 21150 | 21150 | 21100 | 90 |
| 333 | 20231123 | 133600 | 1806065200 | 21100 | 21100 | 21100 | 21100 | 70 |
| 334 | 20231123 | 133500 | 1804588200 | 21100 | 21150 | 21150 | 21100 | 2125 |
| 335 | 20231123 | 133400 | 1759723750 | 21150 | 21150 | 21150 | 21150 | 45 |
| 336 | 20231123 | 133300 | 1758772000 | 21150 | 21150 | 21250 | 21150 | 56 |
| 337 | 20231123 | 133200 | 1757587500 | 21150 | 21150 | 21250 | 21150 | 371 |
| 338 | 20231123 | 133100 | 1749739350 | 21150 | 21150 | 21150 | 21150 | 388 |
| 339 | 20231123 | 133000 | 1741533150 | 21150 | 21200 | 21200 | 21150 | 630 |
| 340 | 20231123 | 132900 | 1728200350 | 21200 | 21200 | 21200 | 21200 | 137 |
| 341 | 20231123 | 132800 | 1725295950 | 21200 | 21200 | 21200 | 21200 | 518 |
| 342 | 20231123 | 132700 | 1714314350 | 21200 | 21200 | 21200 | 21200 | 50 |
| 343 | 20231123 | 132600 | 1713254350 | 21200 | 21200 | 21200 | 21200 | 15 |
| 344 | 20231123 | 132500 | 1712936350 | 21250 | 21250 | 21250 | 21250 | 75 |
| 345 | 20231123 | 132400 | 1711342600 | 21200 | 21250 | 21300 | 21200 | 817 |
| 346 | 20231123 | 132300 | 1694011700 | 21250 | 21300 | 21300 | 21250 | 1605 |
| 347 | 20231123 | 132200 | 1659894700 | 21300 | 21300 | 21300 | 21300 | 160 |
| 348 | 20231123 | 132100 | 1656486700 | 21300 | 21350 | 21350 | 21300 | 26 |
| 349 | 20231123 | 132000 | 1655932750 | 21400 | 21400 | 21400 | 21400 | 6 |
| 350 | 20231123 | 131900 | 1655804350 | 21300 | 21300 | 21300 | 21300 | 199 |
| 351 | 20231123 | 131800 | 1651565650 | 21300 | 21300 | 21300 | 21300 | 111 |
| 352 | 20231123 | 131700 | 1649201350 | 21350 | 21400 | 21400 | 21350 | 90 |
| 353 | 20231123 | 131600 | 1647278350 | 21400 | 21400 | 21400 | 21400 | 47 |
| 354 | 20231123 | 131500 | 1646272550 | 21400 | 21400 | 21400 | 21400 | 7 |
| 355 | 20231123 | 131400 | 1646122750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 356 | 20231123 | 131300 | 1646122750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 357 | 20231123 | 131200 | 1646122750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 358 | 20231123 | 131100 | 1646122750 | 21400 | 21300 | 21400 | 21300 | 1000 |
| 359 | 20231123 | 131000 | 1624822650 | 21300 | 21350 | 21350 | 21300 | 263 |
| 360 | 20231123 | 130900 | 1619216650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 361 | 20231123 | 130800 | 1619216650 | 21350 | 21350 | 21350 | 21350 | 586 |
| 362 | 20231123 | 130700 | 1606705550 | 21350 | 21350 | 21350 | 21350 | 11 |
| 363 | 20231123 | 130600 | 1606470700 | 21350 | 21350 | 21350 | 21350 | 372 |
| 364 | 20231123 | 130500 | 1598528500 | 21400 | 21400 | 21400 | 21350 | 36 |
| 365 | 20231123 | 130400 | 1597759700 | 21350 | 21350 | 21400 | 21350 | 606 |
| 366 | 20231123 | 130300 | 1584821500 | 21350 | 21350 | 21350 | 21350 | 5 |
| 367 | 20231123 | 130200 | 1584714750 | 21350 | 21350 | 21350 | 21350 | 42 |
| 368 | 20231123 | 130100 | 1583818050 | 21400 | 21400 | 21400 | 21400 | 202 |
| 369 | 20231123 | 130000 | 1579495250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 370 | 20231123 | 125900 | 1579495250 | 21450 | 21450 | 21450 | 21450 | 93 |
| 371 | 20231123 | 125800 | 1577500400 | 21450 | 21450 | 21450 | 21450 | 1 |
| 372 | 20231123 | 125700 | 1577478950 | 21400 | 21400 | 21400 | 21400 | 11 |
| 373 | 20231123 | 125600 | 1577243550 | 21450 | 21400 | 21450 | 21400 | 540 |
| 374 | 20231123 | 125500 | 1565687500 | 21400 | 21400 | 21400 | 21400 | 61 |
| 375 | 20231123 | 125400 | 1564382100 | 21450 | 21450 | 21450 | 21450 | 1 |
| 376 | 20231123 | 125300 | 1564360650 | 21500 | 21500 | 21500 | 21500 | 1 |
| 377 | 20231123 | 125200 | 1564339150 | 21500 | 21500 | 21500 | 21500 | 2 |
| 378 | 20231123 | 125100 | 1564296150 | 21450 | 21500 | 21500 | 21450 | 867 |
| 379 | 20231123 | 125000 | 1545698950 | 21500 | 21500 | 21500 | 21500 | 1 |
| 380 | 20231123 | 124900 | 1545677450 | 21450 | 21450 | 21450 | 21450 | 213 |
| 381 | 20231123 | 124800 | 1541108600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 382 | 20231123 | 124700 | 1541108600 | 21500 | 21500 | 21500 | 21500 | 13 |
| 383 | 20231123 | 124600 | 1540829100 | 21500 | 21500 | 21500 | 21500 | 2 |
| 384 | 20231123 | 124500 | 1540786100 | 21450 | 21450 | 21450 | 21450 | 1 |
| 385 | 20231123 | 124400 | 1540764650 | 21450 | 21450 | 21450 | 21450 | 879 |
| 386 | 20231123 | 124300 | 1521910100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 387 | 20231123 | 124200 | 1521910100 | 21450 | 21450 | 21450 | 21450 | 13 |
| 388 | 20231123 | 124100 | 1521631250 | 21450 | 21450 | 21450 | 21450 | 30 |
| 389 | 20231123 | 124000 | 1520987750 | 21450 | 21450 | 21450 | 21450 | 116 |
| 390 | 20231123 | 123900 | 1518499550 | 21500 | 21500 | 21500 | 21450 | 225 |
| 391 | 20231123 | 123800 | 1513663350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 392 | 20231123 | 123700 | 1513663350 | 21500 | 21500 | 21500 | 21500 | 12 |
| 393 | 20231123 | 123600 | 1513405350 | 21450 | 21450 | 21450 | 21450 | 35 |
| 394 | 20231123 | 123500 | 1512654600 | 21450 | 21500 | 21500 | 21450 | 115 |
| 395 | 20231123 | 123400 | 1510187600 | 21500 | 21450 | 21500 | 21450 | 61 |
| 396 | 20231123 | 123300 | 1508878500 | 21450 | 21450 | 21450 | 21450 | 39 |
| 397 | 20231123 | 123200 | 1508041950 | 21500 | 21500 | 21500 | 21500 | 1 |
| 398 | 20231123 | 123100 | 1508020450 | 21500 | 21500 | 21500 | 21500 | 73 |
| 399 | 20231123 | 123000 | 1506450950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 400 | 20231123 | 122900 | 1506429400 | 21550 | 21500 | 21550 | 21500 | 47 |
| 401 | 20231123 | 122800 | 1505418350 | 21500 | 21550 | 21550 | 21500 | 45 |
| 402 | 20231123 | 122700 | 1504450750 | 21550 | 21500 | 21550 | 21500 | 12 |
| 403 | 20231123 | 122600 | 1504192700 | 21500 | 21500 | 21500 | 21500 | 101 |
| 404 | 20231123 | 122500 | 1502021200 | 21500 | 21500 | 21500 | 21500 | 15 |
| 405 | 20231123 | 122400 | 1501698700 | 21500 | 21500 | 21500 | 21500 | 50 |
| 406 | 20231123 | 122300 | 1500623700 | 21500 | 21550 | 21550 | 21500 | 70 |
| 407 | 20231123 | 122200 | 1499115600 | 21550 | 21550 | 21550 | 21550 | 59 |
| 408 | 20231123 | 122100 | 1497844150 | 21550 | 21500 | 21550 | 21500 | 498 |
| 409 | 20231123 | 122000 | 1487137050 | 21500 | 21450 | 21500 | 21450 | 30 |
| 410 | 20231123 | 121900 | 1486493450 | 21450 | 21500 | 21500 | 21450 | 8 |
| 411 | 20231123 | 121800 | 1486321600 | 21500 | 21450 | 21500 | 21450 | 40 |
| 412 | 20231123 | 121700 | 1485462600 | 21500 | 21500 | 21500 | 21500 | 5 |
| 413 | 20231123 | 121600 | 1485355100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 414 | 20231123 | 121500 | 1485355100 | 21500 | 21500 | 21500 | 21500 | 1 |
| 415 | 20231123 | 121400 | 1485333600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 416 | 20231123 | 121300 | 1485333600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 417 | 20231123 | 121200 | 1485333600 | 21500 | 21500 | 21500 | 21500 | 2 |
| 418 | 20231123 | 121100 | 1485290600 | 21450 | 21500 | 21500 | 21450 | 1000 |
| 419 | 20231123 | 121000 | 1463824050 | 21500 | 21500 | 21500 | 21500 | 24 |
| 420 | 20231123 | 120900 | 1463308050 | 21500 | 21500 | 21500 | 21500 | 10 |
| 421 | 20231123 | 120800 | 1463093050 | 21500 | 21500 | 21500 | 21500 | 36 |
| 422 | 20231123 | 120700 | 1462319050 | 21550 | 21550 | 21550 | 21500 | 30 |
| 423 | 20231123 | 120600 | 1461673900 | 21550 | 21550 | 21550 | 21550 | 118 |
| 424 | 20231123 | 120500 | 1459131000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 425 | 20231123 | 120400 | 1459131000 | 21550 | 21550 | 21550 | 21550 | 4 |
| 426 | 20231123 | 120300 | 1459044800 | 21500 | 21500 | 21500 | 21500 | 318 |
| 427 | 20231123 | 120200 | 1452207800 | 21500 | 21550 | 21550 | 21500 | 30 |
| 428 | 20231123 | 120100 | 1451562200 | 21600 | 21600 | 21600 | 21600 | 101 |
| 429 | 20231123 | 120000 | 1449380600 | 21550 | 21600 | 21600 | 21550 | 2 |
| 430 | 20231123 | 115900 | 1449337450 | 21600 | 21550 | 21600 | 21550 | 5 |
| 431 | 20231123 | 115800 | 1449229650 | 21550 | 21650 | 21650 | 21550 | 240 |
| 432 | 20231123 | 115700 | 1444052550 | 21600 | 21650 | 21650 | 21600 | 71 |
| 433 | 20231123 | 115600 | 1442518650 | 21650 | 21600 | 21650 | 21600 | 145 |
| 434 | 20231123 | 115500 | 1439384050 | 21600 | 21550 | 21600 | 21550 | 22 |
| 435 | 20231123 | 115400 | 1438908900 | 21600 | 21700 | 21700 | 21600 | 1163 |
| 436 | 20231123 | 115300 | 1413781700 | 21700 | 21700 | 21700 | 21700 | 240 |
| 437 | 20231123 | 115200 | 1408573700 | 21700 | 21650 | 21700 | 21650 | 977 |
| 438 | 20231123 | 115100 | 1387420850 | 21650 | 21650 | 21650 | 21650 | 440 |
| 439 | 20231123 | 115000 | 1377894850 | 21550 | 21550 | 21550 | 21550 | 10 |
| 440 | 20231123 | 114900 | 1377679350 | 21550 | 21600 | 21600 | 21550 | 15 |
| 441 | 20231123 | 114800 | 1377355850 | 21650 | 21550 | 21650 | 21550 | 1549 |
| 442 | 20231123 | 114700 | 1343878800 | 21550 | 21450 | 21550 | 21450 | 142 |
| 443 | 20231123 | 114600 | 1340829100 | 21500 | 21500 | 21500 | 21500 | 2 |
| 444 | 20231123 | 114500 | 1340786100 | 21450 | 21450 | 21500 | 21450 | 171 |
| 445 | 20231123 | 114400 | 1337117150 | 21500 | 21500 | 21500 | 21500 | 50 |
| 446 | 20231123 | 114300 | 1336042150 | 21500 | 21500 | 21500 | 21500 | 11 |
| 447 | 20231123 | 114200 | 1335805650 | 21500 | 21450 | 21500 | 21450 | 836 |
| 448 | 20231123 | 114100 | 1317842000 | 21450 | 21450 | 21450 | 21450 | 25 |
| 449 | 20231123 | 114000 | 1317305750 | 21450 | 21500 | 21500 | 21450 | 2 |
| 450 | 20231123 | 113900 | 1317262800 | 21450 | 21450 | 21450 | 21450 | 541 |
| 451 | 20231123 | 113800 | 1305658350 | 21450 | 21450 | 21450 | 21450 | 25 |
| 452 | 20231123 | 113700 | 1305122100 | 21450 | 21500 | 21500 | 21450 | 27 |
| 453 | 20231123 | 113600 | 1304542850 | 21400 | 21400 | 21400 | 21400 | 0 |
| 454 | 20231123 | 113500 | 1304542850 | 21400 | 21400 | 21400 | 21400 | 1 |
| 455 | 20231123 | 113400 | 1304521450 | 21500 | 21500 | 21500 | 21500 | 317 |
| 456 | 20231123 | 113300 | 1297705950 | 21500 | 21500 | 21500 | 21500 | 35 |
| 457 | 20231123 | 113200 | 1296953450 | 21500 | 21500 | 21500 | 21500 | 100 |
| 458 | 20231123 | 113100 | 1294803450 | 21500 | 21400 | 21500 | 21400 | 24 |
| 459 | 20231123 | 113000 | 1294289700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 460 | 20231123 | 112900 | 1294289700 | 21400 | 21400 | 21400 | 21400 | 6 |
| 461 | 20231123 | 112800 | 1294161300 | 21400 | 21400 | 21400 | 21400 | 61 |
| 462 | 20231123 | 112700 | 1292855900 | 21400 | 21450 | 21450 | 21400 | 68 |
| 463 | 20231123 | 112600 | 1291397550 | 21500 | 21500 | 21500 | 21500 | 53 |
| 464 | 20231123 | 112500 | 1290258050 | 21500 | 21550 | 21550 | 21500 | 206 |
| 465 | 20231123 | 112400 | 1285824400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 466 | 20231123 | 112300 | 1285824400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 467 | 20231123 | 112200 | 1285824400 | 21550 | 21500 | 21550 | 21500 | 98 |
| 468 | 20231123 | 112100 | 1283712550 | 21500 | 21550 | 21550 | 21500 | 335 |
| 469 | 20231123 | 112000 | 1276506500 | 21550 | 21550 | 21550 | 21550 | 4 |
| 470 | 20231123 | 111900 | 1276420300 | 21550 | 21500 | 21550 | 21500 | 52 |
| 471 | 20231123 | 111800 | 1275302250 | 21500 | 21500 | 21550 | 21500 | 59 |
| 472 | 20231123 | 111700 | 1274032350 | 21500 | 21500 | 21500 | 21500 | 44 |
| 473 | 20231123 | 111600 | 1273086350 | 21550 | 21550 | 21550 | 21550 | 51 |
| 474 | 20231123 | 111500 | 1271987300 | 21500 | 21500 | 21500 | 21500 | 24 |
| 475 | 20231123 | 111400 | 1271471300 | 21500 | 21500 | 21500 | 21500 | 12 |
| 476 | 20231123 | 111300 | 1271213300 | 21500 | 21500 | 21500 | 21500 | 519 |
| 477 | 20231123 | 111200 | 1260054800 | 21450 | 21450 | 21450 | 21450 | 1 |
| 478 | 20231123 | 111100 | 1260033350 | 21450 | 21450 | 21450 | 21450 | 101 |
| 479 | 20231123 | 111000 | 1257866900 | 21450 | 21450 | 21450 | 21450 | 41 |
| 480 | 20231123 | 110900 | 1256987450 | 21450 | 21450 | 21450 | 21450 | 39 |
| 481 | 20231123 | 110800 | 1256150900 | 21450 | 21450 | 21450 | 21450 | 30 |
| 482 | 20231123 | 110700 | 1255507400 | 21450 | 21450 | 21450 | 21450 | 1 |
| 483 | 20231123 | 110600 | 1255485950 | 21400 | 21400 | 21400 | 21400 | 202 |
| 484 | 20231123 | 110500 | 1251163150 | 21400 | 21450 | 21450 | 21350 | 5 |
| 485 | 20231123 | 110400 | 1251056050 | 21450 | 21350 | 21450 | 21350 | 479 |
| 486 | 20231123 | 110300 | 1240808200 | 21350 | 21400 | 21400 | 21350 | 5 |
| 487 | 20231123 | 110200 | 1240701400 | 21350 | 21350 | 21350 | 21350 | 1 |
| 488 | 20231123 | 110100 | 1240680050 | 21350 | 21350 | 21350 | 21350 | 97 |
| 489 | 20231123 | 110000 | 1238609100 | 21450 | 21450 | 21450 | 21450 | 1 |
| 490 | 20231123 | 105900 | 1238587650 | 21400 | 21400 | 21400 | 21400 | 1 |
| 491 | 20231123 | 105800 | 1238566250 | 21350 | 21400 | 21400 | 21350 | 70 |
| 492 | 20231123 | 105700 | 1237069150 | 21450 | 21450 | 21450 | 21450 | 1 |
| 493 | 20231123 | 105600 | 1237047700 | 21400 | 21400 | 21400 | 21400 | 256 |
| 494 | 20231123 | 105500 | 1231569300 | 21350 | 21350 | 21350 | 21350 | 165 |
| 495 | 20231123 | 105400 | 1228046550 | 21350 | 21350 | 21350 | 21350 | 13 |
| 496 | 20231123 | 105300 | 1227769000 | 21300 | 21350 | 21350 | 21300 | 1150 |
| 497 | 20231123 | 105200 | 1203273950 | 21350 | 21350 | 21350 | 21300 | 564 |
| 498 | 20231123 | 105100 | 1191235550 | 21350 | 21400 | 21400 | 21350 | 1552 |
| 499 | 20231123 | 105000 | 1158090900 | 21400 | 21450 | 21450 | 21400 | 212 |
| 500 | 20231123 | 104900 | 1153554050 | 21400 | 21400 | 21400 | 21400 | 10 |
| 501 | 20231123 | 104800 | 1153340050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 502 | 20231123 | 104700 | 1153340050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 503 | 20231123 | 104600 | 1153340050 | 21400 | 21400 | 21400 | 21400 | 124 |
| 504 | 20231123 | 104500 | 1150686450 | 21400 | 21450 | 21450 | 21400 | 427 |
| 505 | 20231123 | 104400 | 1141548600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 506 | 20231123 | 104300 | 1141548600 | 21450 | 21350 | 21450 | 21350 | 5 |
| 507 | 20231123 | 104200 | 1141441700 | 21350 | 21400 | 21400 | 21350 | 99 |
| 508 | 20231123 | 104100 | 1139324350 | 21400 | 21450 | 21450 | 21350 | 1254 |
| 509 | 20231123 | 104000 | 1112484750 | 21450 | 21550 | 21550 | 21450 | 21 |
| 510 | 20231123 | 103900 | 1112033800 | 21550 | 21450 | 21550 | 21450 | 238 |
| 511 | 20231123 | 103800 | 1106918450 | 21450 | 21450 | 21500 | 21450 | 97 |
| 512 | 20231123 | 103700 | 1104837750 | 21450 | 21400 | 21450 | 21400 | 462 |
| 513 | 20231123 | 103600 | 1094929850 | 21450 | 21450 | 21450 | 21450 | 1 |
| 514 | 20231123 | 103500 | 1094908400 | 21400 | 21400 | 21400 | 21400 | 74 |
| 515 | 20231123 | 103400 | 1093324800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 516 | 20231123 | 103300 | 1093324800 | 21450 | 21450 | 21450 | 21450 | 67 |
| 517 | 20231123 | 103200 | 1091887650 | 21450 | 21450 | 21450 | 21450 | 51 |
| 518 | 20231123 | 103100 | 1090793700 | 21450 | 21450 | 21450 | 21450 | 1 |
| 519 | 20231123 | 103000 | 1090772250 | 21400 | 21450 | 21450 | 21400 | 82 |
| 520 | 20231123 | 102900 | 1089014600 | 21450 | 21400 | 21450 | 21400 | 116 |
| 521 | 20231123 | 102800 | 1086531900 | 21400 | 21450 | 21450 | 21400 | 22 |
| 522 | 20231123 | 102700 | 1086060850 | 21400 | 21400 | 21450 | 21400 | 314 |
| 523 | 20231123 | 102600 | 1079326200 | 21400 | 21400 | 21400 | 21400 | 45 |
| 524 | 20231123 | 102500 | 1078363200 | 21400 | 21400 | 21400 | 21400 | 64 |
| 525 | 20231123 | 102400 | 1076993600 | 21450 | 21450 | 21450 | 21450 | 2 |
| 526 | 20231123 | 102300 | 1076950700 | 21450 | 21450 | 21450 | 21400 | 876 |
| 527 | 20231123 | 102200 | 1058204000 | 21450 | 21500 | 21500 | 21450 | 475 |
| 528 | 20231123 | 102100 | 1048015200 | 21500 | 21500 | 21500 | 21450 | 269 |
| 529 | 20231123 | 102000 | 1042237550 | 21500 | 21450 | 21500 | 21450 | 17 |
| 530 | 20231123 | 101900 | 1041872100 | 21500 | 21500 | 21500 | 21500 | 397 |
| 531 | 20231123 | 101800 | 1033336600 | 21500 | 21550 | 21550 | 21500 | 17 |
| 532 | 20231123 | 101700 | 1032971050 | 21550 | 21550 | 21550 | 21500 | 206 |
| 533 | 20231123 | 101600 | 1028536800 | 21550 | 21500 | 21550 | 21500 | 37 |
| 534 | 20231123 | 101500 | 1027740750 | 21500 | 21550 | 21550 | 21500 | 54 |
| 535 | 20231123 | 101400 | 1026579300 | 21550 | 21500 | 21550 | 21500 | 10 |
| 536 | 20231123 | 101300 | 1026364250 | 21500 | 21550 | 21550 | 21500 | 1300 |
| 537 | 20231123 | 101200 | 998351800 | 21600 | 21600 | 21600 | 21600 | 129 |
| 538 | 20231123 | 101100 | 995565400 | 21600 | 21600 | 21600 | 21600 | 7 |
| 539 | 20231123 | 101000 | 995414200 | 21600 | 21600 | 21600 | 21600 | 1 |
| 540 | 20231123 | 100900 | 995392600 | 21600 | 21650 | 21650 | 21550 | 134 |
| 541 | 20231123 | 100800 | 992500400 | 21650 | 21650 | 21650 | 21600 | 586 |
| 542 | 20231123 | 100700 | 979840600 | 21650 | 21600 | 21650 | 21600 | 122 |
| 543 | 20231123 | 100600 | 977199550 | 21650 | 21650 | 21700 | 21650 | 2464 |
| 544 | 20231123 | 100500 | 923848850 | 21600 | 21650 | 21650 | 21600 | 201 |
| 545 | 20231123 | 100400 | 919506650 | 21650 | 21650 | 21650 | 21650 | 804 |
| 546 | 20231123 | 100300 | 902100050 | 21600 | 21650 | 21700 | 21600 | 556 |
| 547 | 20231123 | 100200 | 890062850 | 21600 | 21600 | 21650 | 21600 | 1359 |
| 548 | 20231123 | 100100 | 860666700 | 21600 | 21550 | 21600 | 21550 | 83 |
| 549 | 20231123 | 100000 | 858877700 | 21550 | 21550 | 21550 | 21500 | 771 |
| 550 | 20231123 | 095900 | 842262700 | 21550 | 21550 | 21550 | 21550 | 11 |
| 551 | 20231123 | 095800 | 842025650 | 21500 | 21500 | 21500 | 21500 | 51 |
| 552 | 20231123 | 095700 | 840929150 | 21500 | 21500 | 21500 | 21450 | 254 |
| 553 | 20231123 | 095600 | 835468200 | 21500 | 21450 | 21500 | 21450 | 521 |
| 554 | 20231123 | 095500 | 824291700 | 21450 | 21450 | 21500 | 21450 | 280 |
| 555 | 20231123 | 095400 | 818283700 | 21500 | 21550 | 21550 | 21500 | 149 |
| 556 | 20231123 | 095300 | 815077950 | 21450 | 21450 | 21550 | 21450 | 284 |
| 557 | 20231123 | 095200 | 808974050 | 21450 | 21550 | 21550 | 21450 | 114 |
| 558 | 20231123 | 095100 | 806518500 | 21550 | 21550 | 21550 | 21450 | 107 |
| 559 | 20231123 | 095000 | 804222900 | 21500 | 21600 | 21600 | 21500 | 40 |
| 560 | 20231123 | 094900 | 803361850 | 21600 | 21400 | 21600 | 21400 | 3146 |
| 561 | 20231123 | 094800 | 735490050 | 21400 | 21400 | 21400 | 21400 | 113 |
| 562 | 20231123 | 094700 | 733071850 | 21400 | 21450 | 21450 | 21400 | 231 |
| 563 | 20231123 | 094600 | 728117600 | 21450 | 21500 | 21500 | 21400 | 240 |
| 564 | 20231123 | 094500 | 722977550 | 21500 | 21500 | 21500 | 21500 | 262 |
| 565 | 20231123 | 094400 | 717344550 | 21400 | 21400 | 21400 | 21400 | 283 |
| 566 | 20231123 | 094300 | 711288350 | 21400 | 21350 | 21400 | 21350 | 141 |
| 567 | 20231123 | 094200 | 708277800 | 21350 | 21300 | 21350 | 21300 | 375 |
| 568 | 20231123 | 094100 | 700273750 | 21350 | 21300 | 21350 | 21300 | 708 |
| 569 | 20231123 | 094000 | 685168100 | 21300 | 21350 | 21350 | 21300 | 179 |
| 570 | 20231123 | 093900 | 681351450 | 21350 | 21300 | 21350 | 21300 | 167 |
| 571 | 20231123 | 093800 | 677786350 | 21300 | 21350 | 21350 | 21300 | 189 |
| 572 | 20231123 | 093700 | 673758050 | 21300 | 21300 | 21350 | 21300 | 129 |
| 573 | 20231123 | 093600 | 671007650 | 21300 | 21350 | 21350 | 21300 | 1950 |
| 574 | 20231123 | 093500 | 629468650 | 21400 | 21350 | 21400 | 21350 | 244 |
| 575 | 20231123 | 093400 | 624259200 | 21350 | 21400 | 21400 | 21350 | 698 |
| 576 | 20231123 | 093300 | 609356800 | 21350 | 21400 | 21400 | 21350 | 192 |
| 577 | 20231123 | 093200 | 605254600 | 21400 | 21400 | 21450 | 21400 | 695 |
| 578 | 20231123 | 093100 | 590381500 | 21450 | 21400 | 21450 | 21400 | 81 |
| 579 | 20231123 | 093000 | 588647350 | 21450 | 21450 | 21450 | 21400 | 48 |
| 580 | 20231123 | 092900 | 587617800 | 21500 | 21450 | 21500 | 21400 | 192 |
| 581 | 20231123 | 092800 | 583494900 | 21450 | 21450 | 21450 | 21450 | 13 |
| 582 | 20231123 | 092700 | 583216050 | 21500 | 21500 | 21500 | 21400 | 106 |
| 583 | 20231123 | 092600 | 580947000 | 21400 | 21400 | 21450 | 21400 | 177 |
| 584 | 20231123 | 092500 | 577158650 | 21400 | 21450 | 21450 | 21400 | 158 |
| 585 | 20231123 | 092400 | 573773600 | 21450 | 21500 | 21550 | 21450 | 1450 |
| 586 | 20231123 | 092300 | 542599850 | 21500 | 21550 | 21550 | 21500 | 196 |
| 587 | 20231123 | 092200 | 538377800 | 21550 | 21550 | 21600 | 21550 | 1001 |
| 588 | 20231123 | 092100 | 516801400 | 21550 | 21450 | 21550 | 21450 | 1584 |
| 589 | 20231123 | 092000 | 482759750 | 21450 | 21450 | 21450 | 21350 | 170 |
| 590 | 20231123 | 091900 | 479130050 | 21350 | 21250 | 21400 | 21250 | 3094 |
| 591 | 20231123 | 091800 | 413158450 | 21300 | 21300 | 21300 | 21250 | 593 |
| 592 | 20231123 | 091700 | 400529250 | 21300 | 21300 | 21300 | 21250 | 108 |
| 593 | 20231123 | 091600 | 398231000 | 21300 | 21300 | 21300 | 21250 | 426 |
| 594 | 20231123 | 091500 | 389169850 | 21300 | 21350 | 21350 | 21300 | 189 |
| 595 | 20231123 | 091400 | 385139200 | 21300 | 21300 | 21350 | 21250 | 316 |
| 596 | 20231123 | 091300 | 378408050 | 21300 | 21350 | 21350 | 21300 | 688 |
| 597 | 20231123 | 091200 | 363732100 | 21300 | 21400 | 21400 | 21300 | 331 |
| 598 | 20231123 | 091100 | 356662350 | 21300 | 21400 | 21400 | 21300 | 183 |
| 599 | 20231123 | 091000 | 352755550 | 21400 | 21300 | 21400 | 21250 | 446 |
| 600 | 20231123 | 090900 | 343260600 | 21300 | 21350 | 21350 | 21300 | 215 |
| 601 | 20231123 | 090800 | 338680500 | 21300 | 21450 | 21450 | 21300 | 308 |
| 602 | 20231123 | 090700 | 332112050 | 21450 | 21550 | 21550 | 21400 | 778 |
| 603 | 20231123 | 090600 | 315385050 | 21550 | 21350 | 21550 | 21350 | 2014 |
| 604 | 20231123 | 090500 | 272152100 | 21300 | 21350 | 21350 | 21100 | 3389 |
| 605 | 20231123 | 090400 | 200165200 | 21350 | 21450 | 21450 | 21350 | 1421 |
| 606 | 20231123 | 090300 | 169759500 | 21450 | 21350 | 21450 | 21350 | 2129 |
| 607 | 20231123 | 090200 | 124203200 | 21350 | 21200 | 21350 | 21200 | 1241 |
| 608 | 20231123 | 090100 | 97778000 | 21200 | 21200 | 21250 | 21150 | 1164 |
| 609 | 20231123 | 090000 | 73112100 | 21200 | 21250 | 21300 | 21100 | 3444 |