32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 3 | 20231116 | 195800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20231116 | 195700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20231116 | 195600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20231116 | 195500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20231116 | 195400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20231116 | 195300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20231116 | 195200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20231116 | 195100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20231116 | 195000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20231116 | 194900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20231116 | 194800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20231116 | 194700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20231116 | 194600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20231116 | 194500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20231116 | 194400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20231116 | 194300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20231116 | 194200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20231116 | 194100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20231116 | 194000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20231116 | 193900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20231116 | 193800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20231116 | 193700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20231116 | 193600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20231116 | 193500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20231116 | 193400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20231116 | 193300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20231116 | 193200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20231116 | 193100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20231116 | 193000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20231116 | 192900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 33 | 20231116 | 192800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20231116 | 192700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20231116 | 192600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20231116 | 192500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20231116 | 192400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20231116 | 192300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20231116 | 192200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20231116 | 192100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20231116 | 192000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20231116 | 191900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20231116 | 191800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20231116 | 191700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20231116 | 191600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20231116 | 191500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20231116 | 191400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20231116 | 191300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20231116 | 191200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20231116 | 191100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20231116 | 191000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20231116 | 190900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20231116 | 190800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20231116 | 190700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20231116 | 190600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20231116 | 190500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20231116 | 190400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20231116 | 190300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20231116 | 190200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20231116 | 190100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20231116 | 190000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20231116 | 185900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 63 | 20231116 | 185800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20231116 | 185700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20231116 | 185600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20231116 | 185500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20231116 | 185400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20231116 | 185300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20231116 | 185200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20231116 | 185100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20231116 | 185000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20231116 | 184900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20231116 | 184800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20231116 | 184700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20231116 | 184600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20231116 | 184500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20231116 | 184400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20231116 | 184300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20231116 | 184200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20231116 | 184100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20231116 | 184000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20231116 | 183900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20231116 | 183800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20231116 | 183700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20231116 | 183600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20231116 | 183500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20231116 | 183400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20231116 | 183300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20231116 | 183200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20231116 | 183100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20231116 | 183000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20231116 | 182900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 93 | 20231116 | 182800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20231116 | 182700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20231116 | 182600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20231116 | 182500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20231116 | 182400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20231116 | 182300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20231116 | 182200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20231116 | 182100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20231116 | 182000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20231116 | 181900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20231116 | 181800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20231116 | 181700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20231116 | 181600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20231116 | 181500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20231116 | 181400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20231116 | 181300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20231116 | 181200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20231116 | 181100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20231116 | 181000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20231116 | 180900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20231116 | 180800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20231116 | 180700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20231116 | 180600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20231116 | 180500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20231116 | 180400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20231116 | 180300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20231116 | 180200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20231116 | 180100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20231116 | 180000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20231116 | 175900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 123 | 20231116 | 175800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20231116 | 175700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20231116 | 175600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20231116 | 175500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20231116 | 175400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20231116 | 175300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20231116 | 175200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20231116 | 175100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20231116 | 175000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20231116 | 174900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20231116 | 174800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20231116 | 174700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20231116 | 174600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20231116 | 174500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20231116 | 174400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20231116 | 174300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20231116 | 174200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20231116 | 174100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20231116 | 174000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20231116 | 173900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20231116 | 173800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20231116 | 173700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20231116 | 173600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20231116 | 173500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20231116 | 173400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20231116 | 173300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20231116 | 173200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20231116 | 173100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20231116 | 173000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20231116 | 172900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 153 | 20231116 | 172800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20231116 | 172700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20231116 | 172600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20231116 | 172500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20231116 | 172400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20231116 | 172300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20231116 | 172200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20231116 | 172100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20231116 | 172000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20231116 | 171900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20231116 | 171800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20231116 | 171700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20231116 | 171600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20231116 | 171500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20231116 | 171400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20231116 | 171300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20231116 | 171200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20231116 | 171100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20231116 | 171000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20231116 | 170900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20231116 | 170800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20231116 | 170700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20231116 | 170600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20231116 | 170500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20231116 | 170400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20231116 | 170300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20231116 | 170200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20231116 | 170100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20231116 | 170000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20231116 | 165900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 183 | 20231116 | 165800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20231116 | 165700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20231116 | 165600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20231116 | 165500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20231116 | 165400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20231116 | 165300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20231116 | 165200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20231116 | 165100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20231116 | 165000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20231116 | 164900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20231116 | 164800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20231116 | 164700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20231116 | 164600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20231116 | 164500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20231116 | 164400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20231116 | 164300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20231116 | 164200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20231116 | 164100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20231116 | 164000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20231116 | 163900 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20231116 | 163800 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20231116 | 163700 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20231116 | 163600 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20231116 | 163500 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20231116 | 163400 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20231116 | 163300 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20231116 | 163200 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20231116 | 163100 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20231116 | 163000 | 3426303750 | 21650 | 21650 | 21650 | 21650 | 2546 |
| 212 | 20231116 | 162900 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 213 | 20231116 | 162800 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20231116 | 162700 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20231116 | 162600 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20231116 | 162500 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20231116 | 162400 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20231116 | 162300 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20231116 | 162200 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20231116 | 162100 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20231116 | 162000 | 3371182850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20231116 | 161900 | 3371182850 | 21650 | 21600 | 21700 | 21600 | 338 |
| 223 | 20231116 | 161800 | 3363872450 | 21550 | 21650 | 21650 | 21550 | 2784 |
| 224 | 20231116 | 161700 | 3303802950 | 21650 | 21700 | 21700 | 21650 | 285 |
| 225 | 20231116 | 161600 | 3297630800 | 21700 | 21700 | 21700 | 21700 | 56 |
| 226 | 20231116 | 161500 | 3296415600 | 21700 | 21650 | 21700 | 21650 | 46 |
| 227 | 20231116 | 161400 | 3295417500 | 21700 | 21650 | 21700 | 21650 | 341 |
| 228 | 20231116 | 161300 | 3288032800 | 21700 | 21700 | 21700 | 21700 | 42 |
| 229 | 20231116 | 161200 | 3287121400 | 21700 | 21700 | 21700 | 21700 | 90 |
| 230 | 20231116 | 161100 | 3285168400 | 21650 | 21650 | 21650 | 21650 | 300 |
| 231 | 20231116 | 161000 | 3278673400 | 21700 | 21650 | 21700 | 21650 | 80 |
| 232 | 20231116 | 160900 | 3276937450 | 21650 | 21700 | 21700 | 21650 | 238 |
| 233 | 20231116 | 160800 | 3271782850 | 21700 | 21700 | 21700 | 21700 | 254 |
| 234 | 20231116 | 160700 | 3266271050 | 21750 | 21750 | 21750 | 21650 | 128 |
| 235 | 20231116 | 160600 | 3263491300 | 21750 | 21700 | 21750 | 21650 | 402 |
| 236 | 20231116 | 160500 | 3254781700 | 21750 | 21750 | 21750 | 21750 | 45 |
| 237 | 20231116 | 160400 | 3253802950 | 21750 | 21750 | 21750 | 21750 | 38 |
| 238 | 20231116 | 160300 | 3252976450 | 21750 | 21750 | 21750 | 21750 | 187 |
| 239 | 20231116 | 160200 | 3248909200 | 21750 | 21700 | 21750 | 21700 | 55 |
| 240 | 20231116 | 160100 | 3247713800 | 21750 | 21700 | 21750 | 21600 | 8379 |
| 241 | 20231116 | 160000 | 3066621250 | 21700 | 21700 | 21750 | 21700 | 88 |
| 242 | 20231116 | 155900 | 3064709750 | 21750 | 21750 | 21750 | 21750 | 98 |
| 243 | 20231116 | 155800 | 3062578250 | 21750 | 21750 | 21750 | 21750 | 97 |
| 244 | 20231116 | 155700 | 3060468500 | 21750 | 21700 | 21750 | 21700 | 87 |
| 245 | 20231116 | 155600 | 3058576500 | 21750 | 21750 | 21750 | 21750 | 40 |
| 246 | 20231116 | 155500 | 3057706500 | 21700 | 21700 | 21750 | 21700 | 747 |
| 247 | 20231116 | 155400 | 3041494650 | 21750 | 21750 | 21750 | 21700 | 101 |
| 248 | 20231116 | 155300 | 3039298650 | 21750 | 21700 | 21750 | 21700 | 244 |
| 249 | 20231116 | 155200 | 3034000700 | 21700 | 21700 | 21700 | 21650 | 3164 |
| 250 | 20231116 | 155100 | 2965489250 | 21700 | 21700 | 21700 | 21650 | 172 |
| 251 | 20231116 | 155000 | 2961757900 | 21700 | 21750 | 21750 | 21700 | 1185 |
| 252 | 20231116 | 154900 | 2936041500 | 21750 | 21750 | 21750 | 21750 | 37 |
| 253 | 20231116 | 154800 | 2935236750 | 21750 | 21750 | 21750 | 21700 | 51 |
| 254 | 20231116 | 154700 | 2934127900 | 21750 | 21700 | 21750 | 21700 | 54 |
| 255 | 20231116 | 154600 | 2932953850 | 21750 | 21750 | 21750 | 21750 | 34 |
| 256 | 20231116 | 154500 | 2932214350 | 21750 | 21700 | 21750 | 21700 | 51 |
| 257 | 20231116 | 154400 | 2931105850 | 21750 | 21750 | 21750 | 21750 | 81 |
| 258 | 20231116 | 154300 | 2929344100 | 21750 | 21750 | 21750 | 21700 | 733 |
| 259 | 20231116 | 154200 | 2913406800 | 21750 | 21700 | 21750 | 21700 | 68 |
| 260 | 20231116 | 154100 | 2911928100 | 21750 | 21700 | 21750 | 21700 | 17 |
| 261 | 20231116 | 154000 | 2911559150 | 21700 | 21750 | 21750 | 21700 | 240 |
| 262 | 20231116 | 153900 | 2906349050 | 21700 | 21700 | 21700 | 21700 | 187 |
| 263 | 20231116 | 153800 | 2902291150 | 21700 | 21700 | 21750 | 21700 | 421 |
| 264 | 20231116 | 153700 | 2893155400 | 21750 | 21750 | 21750 | 21750 | 76 |
| 265 | 20231116 | 153600 | 2891502400 | 21700 | 21750 | 21750 | 21700 | 43 |
| 266 | 20231116 | 153500 | 2890567450 | 21750 | 21750 | 21750 | 21750 | 82 |
| 267 | 20231116 | 153400 | 2888783950 | 21750 | 21750 | 21750 | 21750 | 47 |
| 268 | 20231116 | 153300 | 2887761700 | 21750 | 21750 | 21750 | 21700 | 322 |
| 269 | 20231116 | 153200 | 2880771000 | 21750 | 21700 | 21750 | 21700 | 45 |
| 270 | 20231116 | 153100 | 2879792600 | 21700 | 21700 | 21700 | 21650 | 98 |
| 271 | 20231116 | 153000 | 2877666400 | 21650 | 21750 | 21750 | 21650 | 110 |
| 272 | 20231116 | 152900 | 2875279950 | 21750 | 21750 | 21750 | 21750 | 77 |
| 273 | 20231116 | 152800 | 2873605200 | 21750 | 21750 | 21750 | 21700 | 757 |
| 274 | 20231116 | 152700 | 2857142400 | 21700 | 21700 | 21750 | 21650 | 1119 |
| 275 | 20231116 | 152600 | 2832862100 | 21700 | 21700 | 21700 | 21700 | 192 |
| 276 | 20231116 | 152500 | 2828695700 | 21700 | 21650 | 21700 | 21650 | 63 |
| 277 | 20231116 | 152400 | 2827329400 | 21700 | 21700 | 21700 | 21650 | 140 |
| 278 | 20231116 | 152300 | 2824291700 | 21700 | 21650 | 21700 | 21650 | 80 |
| 279 | 20231116 | 152200 | 2822556100 | 21700 | 21750 | 21750 | 21700 | 54 |
| 280 | 20231116 | 152100 | 2821382200 | 21750 | 21700 | 21750 | 21650 | 760 |
| 281 | 20231116 | 152000 | 2804891200 | 21750 | 21750 | 21800 | 21750 | 272 |
| 282 | 20231116 | 151900 | 2798973900 | 21750 | 21700 | 21800 | 21700 | 1693 |
| 283 | 20231116 | 151800 | 2762150050 | 21750 | 21750 | 21750 | 21700 | 112 |
| 284 | 20231116 | 151700 | 2759714350 | 21750 | 21700 | 21750 | 21700 | 164 |
| 285 | 20231116 | 151600 | 2756154900 | 21750 | 21700 | 21750 | 21700 | 142 |
| 286 | 20231116 | 151500 | 2753073450 | 21700 | 21700 | 21700 | 21650 | 60 |
| 287 | 20231116 | 151400 | 2751772150 | 21700 | 21750 | 21750 | 21700 | 211 |
| 288 | 20231116 | 151300 | 2747192450 | 21750 | 21700 | 21750 | 21700 | 120 |
| 289 | 20231116 | 151200 | 2744588100 | 21700 | 21700 | 21700 | 21700 | 254 |
| 290 | 20231116 | 151100 | 2739076300 | 21700 | 21700 | 21700 | 21700 | 73 |
| 291 | 20231116 | 151000 | 2737492200 | 21650 | 21700 | 21700 | 21650 | 189 |
| 292 | 20231116 | 150900 | 2733395900 | 21650 | 21650 | 21700 | 21650 | 388 |
| 293 | 20231116 | 150800 | 2724993900 | 21650 | 21700 | 21700 | 21650 | 66 |
| 294 | 20231116 | 150700 | 2723562950 | 21700 | 21700 | 21700 | 21650 | 80 |
| 295 | 20231116 | 150600 | 2721827600 | 21700 | 21750 | 21750 | 21650 | 6926 |
| 296 | 20231116 | 150500 | 2571821400 | 21750 | 21750 | 21750 | 21750 | 86 |
| 297 | 20231116 | 150400 | 2569950900 | 21750 | 21750 | 21750 | 21750 | 85 |
| 298 | 20231116 | 150300 | 2568102150 | 21700 | 21750 | 21750 | 21700 | 1560 |
| 299 | 20231116 | 150200 | 2534182350 | 21700 | 21750 | 21750 | 21700 | 241 |
| 300 | 20231116 | 150100 | 2528950600 | 21750 | 21750 | 21750 | 21750 | 40 |
| 301 | 20231116 | 150000 | 2528080600 | 21750 | 21750 | 21750 | 21750 | 36 |
| 302 | 20231116 | 145900 | 2527297600 | 21750 | 21750 | 21750 | 21700 | 141 |
| 303 | 20231116 | 145800 | 2524234300 | 21750 | 21750 | 21750 | 21750 | 73 |
| 304 | 20231116 | 145700 | 2522646550 | 21750 | 21700 | 21750 | 21700 | 92 |
| 305 | 20231116 | 145600 | 2520648050 | 21750 | 21750 | 21750 | 21750 | 46 |
| 306 | 20231116 | 145500 | 2519647550 | 21750 | 21750 | 21750 | 21750 | 42 |
| 307 | 20231116 | 145400 | 2518734050 | 21750 | 21750 | 21750 | 21750 | 35 |
| 308 | 20231116 | 145300 | 2517972800 | 21750 | 21750 | 21750 | 21750 | 40 |
| 309 | 20231116 | 145200 | 2517102800 | 21750 | 21750 | 21750 | 21750 | 74 |
| 310 | 20231116 | 145100 | 2515493300 | 21750 | 21700 | 21750 | 21700 | 1058 |
| 311 | 20231116 | 145000 | 2492528500 | 21700 | 21750 | 21750 | 21700 | 158 |
| 312 | 20231116 | 144900 | 2489094500 | 21700 | 21750 | 21750 | 21700 | 212 |
| 313 | 20231116 | 144800 | 2484488500 | 21700 | 21750 | 21750 | 21700 | 803 |
| 314 | 20231116 | 144700 | 2467060600 | 21750 | 21750 | 21750 | 21700 | 60 |
| 315 | 20231116 | 144600 | 2465755750 | 21700 | 21750 | 21750 | 21700 | 186 |
| 316 | 20231116 | 144500 | 2461716650 | 21700 | 21700 | 21750 | 21700 | 532 |
| 317 | 20231116 | 144400 | 2450169650 | 21700 | 21750 | 21750 | 21700 | 322 |
| 318 | 20231116 | 144300 | 2443178550 | 21700 | 21750 | 21750 | 21700 | 91 |
| 319 | 20231116 | 144200 | 2441200900 | 21700 | 21750 | 21750 | 21700 | 61 |
| 320 | 20231116 | 144100 | 2439874600 | 21700 | 21750 | 21750 | 21700 | 66 |
| 321 | 20231116 | 144000 | 2438439600 | 21700 | 21650 | 21750 | 21650 | 337 |
| 322 | 20231116 | 143900 | 2431132300 | 21700 | 21750 | 21750 | 21700 | 2212 |
| 323 | 20231116 | 143800 | 2383129200 | 21750 | 21750 | 21750 | 21750 | 59 |
| 324 | 20231116 | 143700 | 2381845950 | 21750 | 21750 | 21750 | 21750 | 119 |
| 325 | 20231116 | 143600 | 2379257700 | 21750 | 21750 | 21750 | 21700 | 172 |
| 326 | 20231116 | 143500 | 2375519700 | 21750 | 21750 | 21750 | 21700 | 68 |
| 327 | 20231116 | 143400 | 2374041150 | 21750 | 21750 | 21750 | 21700 | 515 |
| 328 | 20231116 | 143300 | 2362861900 | 21750 | 21750 | 21750 | 21750 | 380 |
| 329 | 20231116 | 143200 | 2354596900 | 21750 | 21800 | 21800 | 21750 | 63 |
| 330 | 20231116 | 143100 | 2353224800 | 21800 | 21800 | 21800 | 21700 | 84 |
| 331 | 20231116 | 143000 | 2351396100 | 21800 | 21800 | 21800 | 21800 | 52 |
| 332 | 20231116 | 142900 | 2350262500 | 21800 | 21750 | 21800 | 21750 | 174 |
| 333 | 20231116 | 142800 | 2346475100 | 21750 | 21750 | 21750 | 21750 | 501 |
| 334 | 20231116 | 142700 | 2335578350 | 21750 | 21700 | 21750 | 21700 | 101 |
| 335 | 20231116 | 142600 | 2333382050 | 21750 | 21750 | 21750 | 21750 | 118 |
| 336 | 20231116 | 142500 | 2330815550 | 21750 | 21750 | 21750 | 21750 | 141 |
| 337 | 20231116 | 142400 | 2327748800 | 21750 | 21700 | 21750 | 21700 | 386 |
| 338 | 20231116 | 142300 | 2319370000 | 21700 | 21700 | 21700 | 21700 | 675 |
| 339 | 20231116 | 142200 | 2304722500 | 21700 | 21700 | 21700 | 21700 | 116 |
| 340 | 20231116 | 142100 | 2302205300 | 21700 | 21700 | 21700 | 21700 | 915 |
| 341 | 20231116 | 142000 | 2282349800 | 21750 | 21750 | 21750 | 21700 | 1927 |
| 342 | 20231116 | 141900 | 2240531800 | 21750 | 21750 | 21750 | 21700 | 39 |
| 343 | 20231116 | 141800 | 2239684000 | 21750 | 21750 | 21750 | 21750 | 53 |
| 344 | 20231116 | 141700 | 2238531250 | 21750 | 21750 | 21750 | 21750 | 100 |
| 345 | 20231116 | 141600 | 2236356250 | 21750 | 21750 | 21750 | 21750 | 30 |
| 346 | 20231116 | 141500 | 2235703750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 347 | 20231116 | 141400 | 2235703750 | 21750 | 21750 | 21750 | 21750 | 108 |
| 348 | 20231116 | 141300 | 2233354750 | 21750 | 21750 | 21750 | 21750 | 140 |
| 349 | 20231116 | 141200 | 2230309750 | 21750 | 21750 | 21750 | 21750 | 260 |
| 350 | 20231116 | 141100 | 2224654750 | 21750 | 21700 | 21750 | 21700 | 4023 |
| 351 | 20231116 | 141000 | 2137352650 | 21750 | 21750 | 21750 | 21750 | 30 |
| 352 | 20231116 | 140900 | 2136700150 | 21750 | 21750 | 21750 | 21750 | 1181 |
| 353 | 20231116 | 140800 | 2111013400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 354 | 20231116 | 140700 | 2111013400 | 21750 | 21800 | 21800 | 21750 | 1632 |
| 355 | 20231116 | 140600 | 2075515250 | 21800 | 21800 | 21800 | 21800 | 796 |
| 356 | 20231116 | 140500 | 2058162450 | 21800 | 21800 | 21800 | 21800 | 215 |
| 357 | 20231116 | 140400 | 2053475450 | 21800 | 21800 | 21800 | 21800 | 41 |
| 358 | 20231116 | 140300 | 2052581650 | 21750 | 21800 | 21800 | 21750 | 42 |
| 359 | 20231116 | 140200 | 2051666500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 360 | 20231116 | 140100 | 2051666500 | 21800 | 21800 | 21800 | 21800 | 4 |
| 361 | 20231116 | 140000 | 2051579300 | 21800 | 21800 | 21800 | 21800 | 68 |
| 362 | 20231116 | 135900 | 2050096900 | 21800 | 21800 | 21800 | 21800 | 54 |
| 363 | 20231116 | 135800 | 2048919700 | 21800 | 21850 | 21850 | 21800 | 354 |
| 364 | 20231116 | 135700 | 2041202200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 365 | 20231116 | 135600 | 2041202200 | 21850 | 21850 | 21850 | 21850 | 69 |
| 366 | 20231116 | 135500 | 2039694550 | 21750 | 21800 | 21800 | 21750 | 941 |
| 367 | 20231116 | 135400 | 2019181200 | 21800 | 21800 | 21800 | 21800 | 200 |
| 368 | 20231116 | 135300 | 2014821200 | 21800 | 21800 | 21800 | 21800 | 1 |
| 369 | 20231116 | 135200 | 2014799400 | 21750 | 21750 | 21750 | 21750 | 10 |
| 370 | 20231116 | 135100 | 2014581900 | 21750 | 21750 | 21750 | 21750 | 53 |
| 371 | 20231116 | 135000 | 2013429150 | 21750 | 21750 | 21750 | 21750 | 30 |
| 372 | 20231116 | 134900 | 2012776650 | 21750 | 21750 | 21750 | 21750 | 301 |
| 373 | 20231116 | 134800 | 2006229900 | 21750 | 21750 | 21750 | 21750 | 125 |
| 374 | 20231116 | 134700 | 2003511150 | 21750 | 21750 | 21750 | 21750 | 9 |
| 375 | 20231116 | 134600 | 2003315400 | 21750 | 21750 | 21750 | 21750 | 49 |
| 376 | 20231116 | 134500 | 2002249650 | 21750 | 21750 | 21750 | 21700 | 694 |
| 377 | 20231116 | 134400 | 1987170150 | 21800 | 21800 | 21800 | 21800 | 3 |
| 378 | 20231116 | 134300 | 1987104750 | 21800 | 21800 | 21800 | 21800 | 114 |
| 379 | 20231116 | 134200 | 1984619550 | 21750 | 21750 | 21750 | 21750 | 197 |
| 380 | 20231116 | 134100 | 1980334800 | 21750 | 21750 | 21750 | 21750 | 3 |
| 381 | 20231116 | 134000 | 1980269550 | 21750 | 21750 | 21750 | 21750 | 209 |
| 382 | 20231116 | 133900 | 1975723800 | 21750 | 21700 | 21750 | 21700 | 23 |
| 383 | 20231116 | 133800 | 1975224000 | 21750 | 21750 | 21750 | 21750 | 384 |
| 384 | 20231116 | 133700 | 1966872000 | 21800 | 21800 | 21800 | 21800 | 20 |
| 385 | 20231116 | 133600 | 1966436000 | 21800 | 21800 | 21800 | 21800 | 51 |
| 386 | 20231116 | 133500 | 1965324200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 387 | 20231116 | 133400 | 1965324200 | 21800 | 21750 | 21800 | 21750 | 1914 |
| 388 | 20231116 | 133300 | 1923692850 | 21750 | 21750 | 21750 | 21750 | 49 |
| 389 | 20231116 | 133200 | 1922627100 | 21750 | 21750 | 21800 | 21750 | 152 |
| 390 | 20231116 | 133100 | 1919316100 | 21750 | 21750 | 21750 | 21750 | 10 |
| 391 | 20231116 | 133000 | 1919098600 | 21750 | 21750 | 21750 | 21750 | 50 |
| 392 | 20231116 | 132900 | 1918011100 | 21800 | 21700 | 21800 | 21700 | 2020 |
| 393 | 20231116 | 132800 | 1874175100 | 21750 | 21750 | 21750 | 21750 | 300 |
| 394 | 20231116 | 132700 | 1867650100 | 21800 | 21750 | 21800 | 21750 | 501 |
| 395 | 20231116 | 132600 | 1856753300 | 21800 | 21800 | 21800 | 21750 | 4 |
| 396 | 20231116 | 132500 | 1856666200 | 21750 | 21800 | 21800 | 21750 | 45 |
| 397 | 20231116 | 132400 | 1855687400 | 21750 | 21750 | 21750 | 21750 | 228 |
| 398 | 20231116 | 132300 | 1850728400 | 21700 | 21700 | 21700 | 21700 | 9 |
| 399 | 20231116 | 132200 | 1850533100 | 21700 | 21750 | 21750 | 21700 | 60 |
| 400 | 20231116 | 132100 | 1849228350 | 21750 | 21750 | 21750 | 21750 | 624 |
| 401 | 20231116 | 132000 | 1835656350 | 21800 | 21750 | 21800 | 21750 | 210 |
| 402 | 20231116 | 131900 | 1831080350 | 21800 | 21800 | 21800 | 21800 | 1 |
| 403 | 20231116 | 131800 | 1831058550 | 21700 | 21700 | 21700 | 21700 | 76 |
| 404 | 20231116 | 131700 | 1829409350 | 21700 | 21750 | 21750 | 21700 | 2095 |
| 405 | 20231116 | 131600 | 1783936950 | 21750 | 21850 | 21850 | 21750 | 1051 |
| 406 | 20231116 | 131500 | 1761077600 | 21750 | 21750 | 21750 | 21750 | 65 |
| 407 | 20231116 | 131400 | 1759663850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 408 | 20231116 | 131300 | 1759663850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 409 | 20231116 | 131200 | 1759663850 | 21750 | 21850 | 21850 | 21750 | 1505 |
| 410 | 20231116 | 131100 | 1726930000 | 21800 | 21800 | 21800 | 21800 | 210 |
| 411 | 20231116 | 131000 | 1722352000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 412 | 20231116 | 130900 | 1722352000 | 21800 | 21800 | 21800 | 21800 | 6 |
| 413 | 20231116 | 130800 | 1722221200 | 21800 | 21800 | 21800 | 21800 | 259 |
| 414 | 20231116 | 130700 | 1716575000 | 21750 | 21750 | 21750 | 21750 | 19 |
| 415 | 20231116 | 130600 | 1716161750 | 21800 | 21800 | 21800 | 21800 | 4 |
| 416 | 20231116 | 130500 | 1716074550 | 21800 | 21800 | 21800 | 21750 | 130 |
| 417 | 20231116 | 130400 | 1713244100 | 21750 | 21800 | 21800 | 21750 | 279 |
| 418 | 20231116 | 130300 | 1707166900 | 21800 | 21800 | 21800 | 21800 | 596 |
| 419 | 20231116 | 130200 | 1694174100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 420 | 20231116 | 130100 | 1694174100 | 21800 | 21850 | 21850 | 21800 | 2427 |
| 421 | 20231116 | 130000 | 1641255050 | 21850 | 21850 | 21850 | 21850 | 52 |
| 422 | 20231116 | 125900 | 1640118850 | 21800 | 21850 | 21850 | 21800 | 58 |
| 423 | 20231116 | 125800 | 1638852000 | 21900 | 21900 | 21900 | 21900 | 3 |
| 424 | 20231116 | 125700 | 1638786300 | 21900 | 21850 | 21900 | 21850 | 1058 |
| 425 | 20231116 | 125600 | 1615665550 | 21850 | 21850 | 21850 | 21850 | 1 |
| 426 | 20231116 | 125500 | 1615643700 | 21850 | 21800 | 21850 | 21800 | 1061 |
| 427 | 20231116 | 125400 | 1592461400 | 21800 | 21850 | 21850 | 21800 | 2 |
| 428 | 20231116 | 125300 | 1592417750 | 21850 | 21850 | 21850 | 21850 | 80 |
| 429 | 20231116 | 125200 | 1590669750 | 21850 | 21850 | 21850 | 21850 | 33 |
| 430 | 20231116 | 125100 | 1589948700 | 21850 | 21800 | 21850 | 21800 | 10 |
| 431 | 20231116 | 125000 | 1589730650 | 21850 | 21850 | 21900 | 21850 | 153 |
| 432 | 20231116 | 124900 | 1586387200 | 21850 | 21850 | 21850 | 21850 | 5 |
| 433 | 20231116 | 124800 | 1586277950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 434 | 20231116 | 124700 | 1586277950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 435 | 20231116 | 124600 | 1586256150 | 21800 | 21800 | 21800 | 21800 | 100 |
| 436 | 20231116 | 124500 | 1584076150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 437 | 20231116 | 124400 | 1584076150 | 21800 | 21800 | 21800 | 21800 | 12 |
| 438 | 20231116 | 124300 | 1583814550 | 21800 | 21800 | 21800 | 21800 | 76 |
| 439 | 20231116 | 124200 | 1582157750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 440 | 20231116 | 124100 | 1582135900 | 21800 | 21850 | 21850 | 21800 | 101 |
| 441 | 20231116 | 124000 | 1579931500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 442 | 20231116 | 123900 | 1579931500 | 21800 | 21800 | 21850 | 21800 | 82 |
| 443 | 20231116 | 123800 | 1578143700 | 21800 | 21800 | 21800 | 21750 | 55 |
| 444 | 20231116 | 123700 | 1576944750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 445 | 20231116 | 123600 | 1576923000 | 21750 | 21800 | 21800 | 21750 | 1780 |
| 446 | 20231116 | 123500 | 1538119750 | 21800 | 21800 | 21800 | 21800 | 228 |
| 447 | 20231116 | 123400 | 1533149350 | 21800 | 21800 | 21800 | 21800 | 93 |
| 448 | 20231116 | 123300 | 1531121950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 449 | 20231116 | 123200 | 1531121950 | 21850 | 21900 | 21900 | 21850 | 276 |
| 450 | 20231116 | 123100 | 1525090950 | 21900 | 21800 | 21900 | 21800 | 10 |
| 451 | 20231116 | 123000 | 1524872150 | 21900 | 21900 | 21900 | 21900 | 67 |
| 452 | 20231116 | 122900 | 1523404850 | 21900 | 21850 | 21900 | 21800 | 694 |
| 453 | 20231116 | 122800 | 1508268850 | 21900 | 21800 | 21900 | 21800 | 118 |
| 454 | 20231116 | 122700 | 1505694650 | 21800 | 21800 | 21800 | 21800 | 69 |
| 455 | 20231116 | 122600 | 1504190450 | 21850 | 21850 | 21850 | 21850 | 50 |
| 456 | 20231116 | 122500 | 1503097950 | 21850 | 21900 | 21900 | 21850 | 61 |
| 457 | 20231116 | 122400 | 1501765000 | 21900 | 21900 | 21900 | 21900 | 2 |
| 458 | 20231116 | 122300 | 1501721200 | 21900 | 21900 | 21900 | 21900 | 121 |
| 459 | 20231116 | 122200 | 1499071300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 460 | 20231116 | 122100 | 1499049400 | 21900 | 21850 | 21950 | 21850 | 3829 |
| 461 | 20231116 | 122000 | 1415382000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 462 | 20231116 | 121900 | 1415382000 | 21950 | 21850 | 21950 | 21850 | 33 |
| 463 | 20231116 | 121800 | 1414658550 | 21950 | 21900 | 21950 | 21900 | 187 |
| 464 | 20231116 | 121700 | 1410562450 | 21950 | 21950 | 21950 | 21950 | 31 |
| 465 | 20231116 | 121600 | 1409882000 | 21900 | 21900 | 21900 | 21900 | 40 |
| 466 | 20231116 | 121500 | 1409006000 | 21900 | 21950 | 21950 | 21900 | 984 |
| 467 | 20231116 | 121400 | 1387451900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 468 | 20231116 | 121300 | 1387451900 | 21950 | 21900 | 21950 | 21900 | 121 |
| 469 | 20231116 | 121200 | 1384801450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 470 | 20231116 | 121100 | 1384801450 | 21900 | 21950 | 21950 | 21900 | 63 |
| 471 | 20231116 | 121000 | 1383421550 | 21950 | 21950 | 21950 | 21950 | 28 |
| 472 | 20231116 | 120900 | 1382806950 | 21950 | 21950 | 21950 | 21950 | 0 |
| 473 | 20231116 | 120800 | 1382806950 | 21950 | 21950 | 21950 | 21950 | 0 |
| 474 | 20231116 | 120700 | 1382806950 | 21950 | 21950 | 21950 | 21950 | 5 |
| 475 | 20231116 | 120600 | 1382697200 | 21950 | 21950 | 21950 | 21950 | 10 |
| 476 | 20231116 | 120500 | 1382477700 | 21950 | 21950 | 21950 | 21950 | 146 |
| 477 | 20231116 | 120400 | 1379273000 | 21950 | 21950 | 21950 | 21950 | 265 |
| 478 | 20231116 | 120300 | 1373456250 | 21950 | 22000 | 22000 | 21950 | 360 |
| 479 | 20231116 | 120200 | 1365539400 | 21950 | 22000 | 22000 | 21950 | 131 |
| 480 | 20231116 | 120100 | 1362658400 | 22000 | 22000 | 22000 | 22000 | 1 |
| 481 | 20231116 | 120000 | 1362636400 | 22000 | 21950 | 22000 | 21950 | 94 |
| 482 | 20231116 | 115900 | 1360572800 | 21950 | 21950 | 21950 | 21950 | 140 |
| 483 | 20231116 | 115800 | 1357499800 | 21950 | 21950 | 21950 | 21950 | 294 |
| 484 | 20231116 | 115700 | 1351046500 | 21950 | 21900 | 21950 | 21900 | 112 |
| 485 | 20231116 | 115600 | 1348588150 | 21900 | 21900 | 21900 | 21900 | 46 |
| 486 | 20231116 | 115500 | 1347580750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 487 | 20231116 | 115400 | 1347580750 | 21950 | 21950 | 21950 | 21950 | 2290 |
| 488 | 20231116 | 115300 | 1297315250 | 21950 | 21950 | 22000 | 21950 | 13 |
| 489 | 20231116 | 115200 | 1297029400 | 22000 | 22000 | 22000 | 21950 | 208 |
| 490 | 20231116 | 115100 | 1292460000 | 22000 | 22000 | 22000 | 22000 | 2 |
| 491 | 20231116 | 115000 | 1292416000 | 21950 | 21950 | 21950 | 21950 | 7 |
| 492 | 20231116 | 114900 | 1292262350 | 21900 | 21950 | 22000 | 21900 | 2280 |
| 493 | 20231116 | 114800 | 1242230950 | 21900 | 21950 | 21950 | 21900 | 12 |
| 494 | 20231116 | 114700 | 1241967650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 495 | 20231116 | 114600 | 1241967650 | 21900 | 21900 | 21900 | 21900 | 34 |
| 496 | 20231116 | 114500 | 1241223050 | 21900 | 21900 | 21900 | 21900 | 16 |
| 497 | 20231116 | 114400 | 1240872650 | 21900 | 21900 | 21900 | 21850 | 255 |
| 498 | 20231116 | 114300 | 1235289400 | 21900 | 21900 | 21900 | 21900 | 3 |
| 499 | 20231116 | 114200 | 1235223700 | 21900 | 21900 | 21900 | 21900 | 28 |
| 500 | 20231116 | 114100 | 1234610500 | 21950 | 21900 | 21950 | 21900 | 103 |
| 501 | 20231116 | 114000 | 1232354750 | 21900 | 21900 | 21900 | 21900 | 1248 |
| 502 | 20231116 | 113900 | 1205023550 | 21900 | 21900 | 21900 | 21900 | 2 |
| 503 | 20231116 | 113800 | 1204979750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 504 | 20231116 | 113700 | 1204979750 | 21900 | 21900 | 21900 | 21900 | 3 |
| 505 | 20231116 | 113600 | 1204914050 | 21900 | 21950 | 21950 | 21900 | 12 |
| 506 | 20231116 | 113500 | 1204650750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 507 | 20231116 | 113400 | 1204650750 | 21900 | 21900 | 21900 | 21900 | 14 |
| 508 | 20231116 | 113300 | 1204344150 | 21900 | 21900 | 21900 | 21900 | 172 |
| 509 | 20231116 | 113200 | 1200577350 | 21850 | 21850 | 21850 | 21850 | 0 |
| 510 | 20231116 | 113100 | 1200577350 | 21850 | 21900 | 21950 | 21850 | 3313 |
| 511 | 20231116 | 113000 | 1128072500 | 21950 | 21900 | 21950 | 21850 | 2430 |
| 512 | 20231116 | 112900 | 1074859050 | 21950 | 21950 | 21950 | 21950 | 1 |
| 513 | 20231116 | 112800 | 1074837100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 514 | 20231116 | 112700 | 1074837100 | 21900 | 21950 | 21950 | 21900 | 81 |
| 515 | 20231116 | 112600 | 1073059800 | 21900 | 21950 | 21950 | 21900 | 588 |
| 516 | 20231116 | 112500 | 1060153600 | 21950 | 21950 | 21950 | 21900 | 1316 |
| 517 | 20231116 | 112400 | 1031267500 | 21950 | 21900 | 21950 | 21900 | 43 |
| 518 | 20231116 | 112300 | 1030325700 | 21850 | 21900 | 21900 | 21850 | 136 |
| 519 | 20231116 | 112200 | 1027347850 | 21900 | 21950 | 21950 | 21900 | 12 |
| 520 | 20231116 | 112100 | 1027084550 | 21950 | 21900 | 21950 | 21800 | 955 |
| 521 | 20231116 | 112000 | 1006171550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 522 | 20231116 | 111900 | 1006171550 | 21800 | 21850 | 21850 | 21800 | 629 |
| 523 | 20231116 | 111800 | 992450650 | 21850 | 21850 | 21900 | 21850 | 1369 |
| 524 | 20231116 | 111700 | 962495650 | 21800 | 21850 | 21850 | 21800 | 235 |
| 525 | 20231116 | 111600 | 957362650 | 21800 | 21750 | 21850 | 21750 | 537 |
| 526 | 20231116 | 111500 | 945634300 | 21750 | 21750 | 21850 | 21700 | 988 |
| 527 | 20231116 | 111400 | 924149550 | 21700 | 21700 | 21750 | 21700 | 824 |
| 528 | 20231116 | 111300 | 906266550 | 21750 | 21700 | 21750 | 21700 | 54 |
| 529 | 20231116 | 111200 | 905093650 | 21700 | 21700 | 21700 | 21700 | 235 |
| 530 | 20231116 | 111100 | 899994150 | 21700 | 21700 | 21700 | 21700 | 105 |
| 531 | 20231116 | 111000 | 897715650 | 21700 | 21750 | 21750 | 21700 | 42 |
| 532 | 20231116 | 110900 | 896802450 | 21700 | 21750 | 21750 | 21700 | 905 |
| 533 | 20231116 | 110800 | 877150500 | 21750 | 21750 | 21800 | 21750 | 610 |
| 534 | 20231116 | 110700 | 863882500 | 21750 | 21800 | 21800 | 21750 | 472 |
| 535 | 20231116 | 110600 | 853616450 | 21800 | 21750 | 21800 | 21750 | 50 |
| 536 | 20231116 | 110500 | 852527350 | 21750 | 21800 | 21800 | 21750 | 130 |
| 537 | 20231116 | 110400 | 849699450 | 21750 | 21800 | 21800 | 21750 | 59 |
| 538 | 20231116 | 110300 | 848413700 | 21800 | 21800 | 21800 | 21750 | 23 |
| 539 | 20231116 | 110200 | 847912450 | 21750 | 21800 | 21850 | 21750 | 96 |
| 540 | 20231116 | 110100 | 845816500 | 21750 | 21800 | 21800 | 21750 | 17 |
| 541 | 20231116 | 110000 | 845446000 | 21750 | 21800 | 21800 | 21750 | 232 |
| 542 | 20231116 | 105900 | 840388500 | 21750 | 21750 | 21750 | 21750 | 5 |
| 543 | 20231116 | 105800 | 840279750 | 21750 | 21750 | 21750 | 21750 | 16 |
| 544 | 20231116 | 105700 | 839931750 | 21700 | 21750 | 21750 | 21700 | 55 |
| 545 | 20231116 | 105600 | 838738200 | 21750 | 21700 | 21750 | 21700 | 801 |
| 546 | 20231116 | 105500 | 821356450 | 21700 | 21750 | 21750 | 21700 | 68 |
| 547 | 20231116 | 105400 | 819877750 | 21750 | 21700 | 21800 | 21700 | 309 |
| 548 | 20231116 | 105300 | 813165750 | 21700 | 21800 | 21800 | 21700 | 174 |
| 549 | 20231116 | 105200 | 809374650 | 21800 | 21750 | 21800 | 21700 | 310 |
| 550 | 20231116 | 105100 | 802633500 | 21750 | 21800 | 21800 | 21750 | 153 |
| 551 | 20231116 | 105000 | 799304250 | 21800 | 21800 | 21800 | 21750 | 220 |
| 552 | 20231116 | 104900 | 794512400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 553 | 20231116 | 104800 | 794512400 | 21800 | 21750 | 21800 | 21750 | 166 |
| 554 | 20231116 | 104700 | 790901850 | 21750 | 21750 | 21750 | 21750 | 23 |
| 555 | 20231116 | 104600 | 790401600 | 21750 | 21700 | 21750 | 21700 | 90 |
| 556 | 20231116 | 104500 | 788444200 | 21750 | 21750 | 21800 | 21700 | 199 |
| 557 | 20231116 | 104400 | 784115900 | 21750 | 21750 | 21750 | 21750 | 2 |
| 558 | 20231116 | 104300 | 784072400 | 21750 | 21650 | 21750 | 21650 | 3994 |
| 559 | 20231116 | 104200 | 697372000 | 21650 | 21700 | 21700 | 21650 | 1108 |
| 560 | 20231116 | 104100 | 673328500 | 21700 | 21700 | 21750 | 21700 | 203 |
| 561 | 20231116 | 104000 | 668921700 | 21700 | 21750 | 21750 | 21700 | 119 |
| 562 | 20231116 | 103900 | 666338850 | 21750 | 21750 | 21750 | 21750 | 2 |
| 563 | 20231116 | 103800 | 666295350 | 21700 | 21700 | 21750 | 21700 | 1021 |
| 564 | 20231116 | 103700 | 644136800 | 21700 | 21750 | 21750 | 21700 | 484 |
| 565 | 20231116 | 103600 | 633616600 | 21750 | 21700 | 21750 | 21700 | 968 |
| 566 | 20231116 | 103500 | 612595350 | 21700 | 21750 | 21750 | 21700 | 1217 |
| 567 | 20231116 | 103400 | 586134450 | 21800 | 21800 | 21800 | 21750 | 883 |
| 568 | 20231116 | 103300 | 566891100 | 21750 | 21800 | 21850 | 21750 | 1142 |
| 569 | 20231116 | 103200 | 541992900 | 21800 | 21800 | 21900 | 21800 | 20 |
| 570 | 20231116 | 103100 | 541555600 | 21800 | 21900 | 21900 | 21800 | 561 |
| 571 | 20231116 | 103000 | 529320650 | 21800 | 21850 | 21850 | 21800 | 471 |
| 572 | 20231116 | 102900 | 519032100 | 21850 | 21950 | 21950 | 21850 | 603 |
| 573 | 20231116 | 102800 | 505826600 | 21900 | 21900 | 21900 | 21900 | 53 |
| 574 | 20231116 | 102700 | 504665900 | 21900 | 21950 | 22000 | 21900 | 486 |
| 575 | 20231116 | 102600 | 493995150 | 21950 | 21850 | 22000 | 21850 | 1679 |
| 576 | 20231116 | 102500 | 457175050 | 21850 | 21800 | 21850 | 21800 | 649 |
| 577 | 20231116 | 102400 | 442997300 | 21800 | 21800 | 21850 | 21800 | 530 |
| 578 | 20231116 | 102300 | 431441750 | 21800 | 21800 | 21800 | 21800 | 193 |
| 579 | 20231116 | 102200 | 427234350 | 21800 | 21750 | 21800 | 21750 | 48 |
| 580 | 20231116 | 102100 | 426188700 | 21750 | 21750 | 21800 | 21750 | 431 |
| 581 | 20231116 | 102000 | 416813850 | 21800 | 21800 | 21800 | 21800 | 2 |
| 582 | 20231116 | 101900 | 416770250 | 21800 | 21800 | 21800 | 21800 | 21 |
| 583 | 20231116 | 101800 | 416312450 | 21800 | 21800 | 21800 | 21750 | 33 |
| 584 | 20231116 | 101700 | 415593350 | 21800 | 21750 | 21800 | 21750 | 359 |
| 585 | 20231116 | 101600 | 407783950 | 21800 | 21800 | 21800 | 21800 | 13 |
| 586 | 20231116 | 101500 | 407500550 | 21750 | 21800 | 21800 | 21750 | 309 |
| 587 | 20231116 | 101400 | 400766450 | 21750 | 21700 | 21750 | 21700 | 22 |
| 588 | 20231116 | 101300 | 400288950 | 21700 | 21750 | 21750 | 21700 | 962 |
| 589 | 20231116 | 101200 | 379413500 | 21750 | 21700 | 21750 | 21700 | 141 |
| 590 | 20231116 | 101100 | 376353400 | 21700 | 21800 | 21800 | 21700 | 1898 |
| 591 | 20231116 | 101000 | 335062550 | 21800 | 21800 | 21850 | 21800 | 2112 |
| 592 | 20231116 | 100900 | 288972150 | 21800 | 21850 | 21850 | 21800 | 7 |
| 593 | 20231116 | 100800 | 288819300 | 21800 | 21800 | 21800 | 21800 | 36 |
| 594 | 20231116 | 100700 | 288034500 | 21800 | 21800 | 21800 | 21800 | 178 |
| 595 | 20231116 | 100600 | 284154100 | 21800 | 21800 | 21800 | 21800 | 338 |
| 596 | 20231116 | 100500 | 276785700 | 21800 | 21850 | 21850 | 21800 | 483 |
| 597 | 20231116 | 100400 | 266232800 | 21900 | 21800 | 21900 | 21800 | 941 |
| 598 | 20231116 | 100300 | 245718800 | 21700 | 21700 | 21800 | 21700 | 1771 |
| 599 | 20231116 | 100200 | 207265700 | 21700 | 21800 | 21800 | 21700 | 2512 |
| 600 | 20231116 | 100100 | 152634450 | 21800 | 21850 | 21850 | 21800 | 308 |
| 601 | 20231116 | 100000 | 145904800 | 21800 | 21800 | 21800 | 21750 | 6695 |