32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 3 | 20231121 | 190600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20231121 | 190500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20231121 | 190400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20231121 | 190300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20231121 | 190200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20231121 | 190100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20231121 | 190000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20231121 | 185900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20231121 | 185800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20231121 | 185700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20231121 | 185600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20231121 | 185500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20231121 | 185400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20231121 | 185300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20231121 | 185200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20231121 | 185100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20231121 | 185000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20231121 | 184900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20231121 | 184800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20231121 | 184700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20231121 | 184600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20231121 | 184500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20231121 | 184400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20231121 | 184300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20231121 | 184200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20231121 | 184100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20231121 | 184000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20231121 | 183900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20231121 | 183800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20231121 | 183700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 33 | 20231121 | 183600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20231121 | 183500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20231121 | 183400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20231121 | 183300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20231121 | 183200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20231121 | 183100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20231121 | 183000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20231121 | 182900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20231121 | 182800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20231121 | 182700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20231121 | 182600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20231121 | 182500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20231121 | 182400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20231121 | 182300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20231121 | 182200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20231121 | 182100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20231121 | 182000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20231121 | 181900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20231121 | 181800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20231121 | 181700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20231121 | 181600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20231121 | 181500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20231121 | 181400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20231121 | 181300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20231121 | 181200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20231121 | 181100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20231121 | 181000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20231121 | 180900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20231121 | 180800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20231121 | 180700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 63 | 20231121 | 180600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20231121 | 180500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20231121 | 180400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20231121 | 180300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20231121 | 180200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20231121 | 180100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20231121 | 180000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20231121 | 175900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20231121 | 175800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20231121 | 175700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20231121 | 175600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20231121 | 175500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20231121 | 175400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20231121 | 175300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20231121 | 175200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20231121 | 175100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20231121 | 175000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20231121 | 174900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20231121 | 174800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20231121 | 174700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20231121 | 174600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20231121 | 174500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20231121 | 174400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20231121 | 174300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20231121 | 174200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20231121 | 174100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20231121 | 174000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20231121 | 173900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20231121 | 173800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20231121 | 173700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 93 | 20231121 | 173600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20231121 | 173500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20231121 | 173400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20231121 | 173300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20231121 | 173200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20231121 | 173100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20231121 | 173000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20231121 | 172900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20231121 | 172800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20231121 | 172700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20231121 | 172600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20231121 | 172500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20231121 | 172400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20231121 | 172300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20231121 | 172200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20231121 | 172100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20231121 | 172000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20231121 | 171900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20231121 | 171800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20231121 | 171700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20231121 | 171600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20231121 | 171500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20231121 | 171400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20231121 | 171300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20231121 | 171200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20231121 | 171100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20231121 | 171000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20231121 | 170900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20231121 | 170800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20231121 | 170700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 123 | 20231121 | 170600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20231121 | 170500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20231121 | 170400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20231121 | 170300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20231121 | 170200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20231121 | 170100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20231121 | 170000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20231121 | 165900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20231121 | 165800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20231121 | 165700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20231121 | 165600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20231121 | 165500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20231121 | 165400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20231121 | 165300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20231121 | 165200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20231121 | 165100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20231121 | 165000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20231121 | 164900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20231121 | 164800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20231121 | 164700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20231121 | 164600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20231121 | 164500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20231121 | 164400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20231121 | 164300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20231121 | 164200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20231121 | 164100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20231121 | 164000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20231121 | 163900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20231121 | 163800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20231121 | 163700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 153 | 20231121 | 163600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20231121 | 163500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20231121 | 163400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20231121 | 163300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20231121 | 163200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20231121 | 163100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20231121 | 163000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20231121 | 162900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20231121 | 162800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20231121 | 162700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20231121 | 162600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20231121 | 162500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20231121 | 162400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20231121 | 162300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20231121 | 162200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20231121 | 162100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20231121 | 162000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20231121 | 161900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20231121 | 161800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20231121 | 161700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20231121 | 161600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20231121 | 161500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20231121 | 161400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20231121 | 161300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20231121 | 161200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20231121 | 161100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20231121 | 161000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20231121 | 160900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20231121 | 160800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20231121 | 160700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 183 | 20231121 | 160600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20231121 | 160500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20231121 | 160400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20231121 | 160300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20231121 | 160200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20231121 | 160100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20231121 | 160000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20231121 | 155900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20231121 | 155800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20231121 | 155700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20231121 | 155600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20231121 | 155500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20231121 | 155400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20231121 | 155300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20231121 | 155200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20231121 | 155100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20231121 | 155000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20231121 | 154900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20231121 | 154800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20231121 | 154700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20231121 | 154600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20231121 | 154500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20231121 | 154400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20231121 | 154300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20231121 | 154200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20231121 | 154100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20231121 | 154000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20231121 | 153900 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20231121 | 153800 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20231121 | 153700 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 213 | 20231121 | 153600 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20231121 | 153500 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20231121 | 153400 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20231121 | 153300 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20231121 | 153200 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20231121 | 153100 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20231121 | 153000 | 2876619000 | 22000 | 22000 | 22000 | 22000 | 7869 |
| 220 | 20231121 | 152900 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20231121 | 152800 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20231121 | 152700 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20231121 | 152600 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20231121 | 152500 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20231121 | 152400 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20231121 | 152300 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20231121 | 152200 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20231121 | 152100 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20231121 | 152000 | 2703501000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20231121 | 151900 | 2703501000 | 21950 | 21850 | 21950 | 21800 | 1160 |
| 231 | 20231121 | 151800 | 2678120500 | 21850 | 21850 | 21900 | 21800 | 393 |
| 232 | 20231121 | 151700 | 2669541150 | 21850 | 21850 | 21900 | 21800 | 1069 |
| 233 | 20231121 | 151600 | 2646215050 | 21850 | 21800 | 21950 | 21800 | 1879 |
| 234 | 20231121 | 151500 | 2605054950 | 21800 | 21900 | 21900 | 21800 | 650 |
| 235 | 20231121 | 151400 | 2590842900 | 21900 | 21950 | 22000 | 21900 | 680 |
| 236 | 20231121 | 151300 | 2575941800 | 22000 | 21950 | 22000 | 21900 | 4884 |
| 237 | 20231121 | 151200 | 2468625950 | 22000 | 21950 | 22000 | 21900 | 1962 |
| 238 | 20231121 | 151100 | 2425566550 | 21950 | 21800 | 21950 | 21800 | 3771 |
| 239 | 20231121 | 151000 | 2343028050 | 21750 | 21750 | 21800 | 21750 | 562 |
| 240 | 20231121 | 150900 | 2330792500 | 21800 | 21750 | 21800 | 21750 | 1157 |
| 241 | 20231121 | 150800 | 2305602900 | 21750 | 21850 | 21850 | 21750 | 1363 |
| 242 | 20231121 | 150700 | 2275949950 | 21850 | 21800 | 21850 | 21750 | 298 |
| 243 | 20231121 | 150600 | 2269447700 | 21800 | 21800 | 21850 | 21800 | 423 |
| 244 | 20231121 | 150500 | 2260224850 | 21800 | 21800 | 21850 | 21800 | 148 |
| 245 | 20231121 | 150400 | 2256998250 | 21800 | 21800 | 21800 | 21750 | 169 |
| 246 | 20231121 | 150300 | 2253315400 | 21800 | 21750 | 21800 | 21750 | 200 |
| 247 | 20231121 | 150200 | 2248957650 | 21750 | 21800 | 21800 | 21750 | 433 |
| 248 | 20231121 | 150100 | 2239520650 | 21800 | 21900 | 21900 | 21800 | 702 |
| 249 | 20231121 | 150000 | 2224183850 | 21900 | 21800 | 21900 | 21800 | 1368 |
| 250 | 20231121 | 145900 | 2194292150 | 21800 | 21800 | 21800 | 21700 | 1114 |
| 251 | 20231121 | 145800 | 2170012650 | 21800 | 21750 | 21800 | 21700 | 171 |
| 252 | 20231121 | 145700 | 2166288750 | 21750 | 21750 | 21800 | 21700 | 844 |
| 253 | 20231121 | 145600 | 2147958500 | 21800 | 21750 | 21800 | 21750 | 1825 |
| 254 | 20231121 | 145500 | 2108220550 | 21750 | 21750 | 21750 | 21750 | 65 |
| 255 | 20231121 | 145400 | 2106806800 | 21750 | 21700 | 21750 | 21700 | 494 |
| 256 | 20231121 | 145300 | 2096086500 | 21750 | 21750 | 21750 | 21750 | 104 |
| 257 | 20231121 | 145200 | 2093824500 | 21750 | 21750 | 21750 | 21750 | 436 |
| 258 | 20231121 | 145100 | 2084341500 | 21700 | 21700 | 21700 | 21700 | 200 |
| 259 | 20231121 | 145000 | 2080001500 | 21650 | 21700 | 21700 | 21650 | 893 |
| 260 | 20231121 | 144900 | 2060656150 | 21700 | 21650 | 21700 | 21600 | 974 |
| 261 | 20231121 | 144800 | 2039550350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20231121 | 144700 | 2039550350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20231121 | 144600 | 2039550350 | 21650 | 21650 | 21650 | 21600 | 59 |
| 264 | 20231121 | 144500 | 2038274950 | 21600 | 21650 | 21650 | 21600 | 58 |
| 265 | 20231121 | 144400 | 2037019700 | 21600 | 21600 | 21600 | 21600 | 30 |
| 266 | 20231121 | 144300 | 2036371700 | 21600 | 21600 | 21600 | 21600 | 238 |
| 267 | 20231121 | 144200 | 2031230900 | 21600 | 21500 | 21600 | 21500 | 92 |
| 268 | 20231121 | 144100 | 2029248300 | 21550 | 21550 | 21550 | 21550 | 156 |
| 269 | 20231121 | 144000 | 2025886500 | 21550 | 21550 | 21550 | 21550 | 260 |
| 270 | 20231121 | 143900 | 2020283500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20231121 | 143800 | 2020283500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20231121 | 143700 | 2020283500 | 21550 | 21550 | 21550 | 21550 | 118 |
| 273 | 20231121 | 143600 | 2017740600 | 21550 | 21600 | 21600 | 21550 | 6 |
| 274 | 20231121 | 143500 | 2017611050 | 21600 | 21550 | 21600 | 21500 | 35 |
| 275 | 20231121 | 143400 | 2016856000 | 21500 | 21500 | 21500 | 21500 | 187 |
| 276 | 20231121 | 143300 | 2012835500 | 21500 | 21550 | 21550 | 21500 | 2042 |
| 277 | 20231121 | 143200 | 1968831850 | 21500 | 21500 | 21500 | 21500 | 38 |
| 278 | 20231121 | 143100 | 1968014850 | 21500 | 21550 | 21550 | 21500 | 11 |
| 279 | 20231121 | 143000 | 1967778300 | 21500 | 21550 | 21550 | 21500 | 226 |
| 280 | 20231121 | 142900 | 1962918400 | 21500 | 21500 | 21500 | 21500 | 155 |
| 281 | 20231121 | 142800 | 1959585900 | 21500 | 21500 | 21500 | 21500 | 259 |
| 282 | 20231121 | 142700 | 1954017400 | 21500 | 21500 | 21500 | 21500 | 31 |
| 283 | 20231121 | 142600 | 1953350900 | 21500 | 21500 | 21500 | 21500 | 137 |
| 284 | 20231121 | 142500 | 1950405400 | 21500 | 21500 | 21500 | 21500 | 126 |
| 285 | 20231121 | 142400 | 1947696400 | 21550 | 21500 | 21550 | 21500 | 49 |
| 286 | 20231121 | 142300 | 1946642800 | 21500 | 21450 | 21500 | 21450 | 533 |
| 287 | 20231121 | 142200 | 1935183500 | 21450 | 21450 | 21450 | 21450 | 16 |
| 288 | 20231121 | 142100 | 1934840300 | 21450 | 21450 | 21450 | 21450 | 5 |
| 289 | 20231121 | 142000 | 1934733050 | 21450 | 21450 | 21450 | 21450 | 295 |
| 290 | 20231121 | 141900 | 1928405300 | 21450 | 21500 | 21500 | 21450 | 207 |
| 291 | 20231121 | 141800 | 1923964800 | 21500 | 21500 | 21500 | 21500 | 28 |
| 292 | 20231121 | 141700 | 1923362800 | 21500 | 21450 | 21500 | 21400 | 828 |
| 293 | 20231121 | 141600 | 1905633700 | 21400 | 21400 | 21400 | 21400 | 1 |
| 294 | 20231121 | 141500 | 1905612300 | 21400 | 21450 | 21500 | 21400 | 646 |
| 295 | 20231121 | 141400 | 1891785850 | 21450 | 21500 | 21500 | 21450 | 863 |
| 296 | 20231121 | 141300 | 1873274450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20231121 | 141200 | 1873274450 | 21500 | 21500 | 21500 | 21500 | 109 |
| 298 | 20231121 | 141100 | 1870930950 | 21450 | 21450 | 21450 | 21450 | 14 |
| 299 | 20231121 | 141000 | 1870630650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20231121 | 140900 | 1870630650 | 21500 | 21450 | 21500 | 21450 | 45 |
| 301 | 20231121 | 140800 | 1869665350 | 21500 | 21450 | 21500 | 21450 | 5 |
| 302 | 20231121 | 140700 | 1869557950 | 21450 | 21450 | 21450 | 21450 | 24 |
| 303 | 20231121 | 140600 | 1869043150 | 21450 | 21450 | 21450 | 21450 | 670 |
| 304 | 20231121 | 140500 | 1854671650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 305 | 20231121 | 140400 | 1854671650 | 21450 | 21450 | 21450 | 21450 | 1 |
| 306 | 20231121 | 140300 | 1854650200 | 21450 | 21450 | 21450 | 21450 | 2 |
| 307 | 20231121 | 140200 | 1854607300 | 21450 | 21450 | 21450 | 21450 | 323 |
| 308 | 20231121 | 140100 | 1847678950 | 21450 | 21450 | 21450 | 21450 | 13 |
| 309 | 20231121 | 140000 | 1847400100 | 21450 | 21500 | 21500 | 21450 | 567 |
| 310 | 20231121 | 135900 | 1835237450 | 21500 | 21500 | 21500 | 21500 | 26 |
| 311 | 20231121 | 135800 | 1834678450 | 21500 | 21500 | 21500 | 21450 | 175 |
| 312 | 20231121 | 135700 | 1830917400 | 21450 | 21500 | 21500 | 21450 | 102 |
| 313 | 20231121 | 135600 | 1828729400 | 21500 | 21500 | 21500 | 21500 | 2 |
| 314 | 20231121 | 135500 | 1828686400 | 21450 | 21450 | 21450 | 21450 | 14 |
| 315 | 20231121 | 135400 | 1828386100 | 21500 | 21500 | 21500 | 21500 | 1 |
| 316 | 20231121 | 135300 | 1828364600 | 21500 | 21500 | 21500 | 21450 | 342 |
| 317 | 20231121 | 135200 | 1821011650 | 21500 | 21500 | 21500 | 21500 | 50 |
| 318 | 20231121 | 135100 | 1819936650 | 21500 | 21500 | 21500 | 21500 | 61 |
| 319 | 20231121 | 135000 | 1818625150 | 21500 | 21500 | 21500 | 21500 | 43 |
| 320 | 20231121 | 134900 | 1817700650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 321 | 20231121 | 134800 | 1817700650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 322 | 20231121 | 134700 | 1817700650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20231121 | 134600 | 1817700650 | 21500 | 21500 | 21500 | 21500 | 81 |
| 324 | 20231121 | 134500 | 1815959150 | 21500 | 21500 | 21500 | 21500 | 200 |
| 325 | 20231121 | 134400 | 1811659150 | 21500 | 21500 | 21500 | 21500 | 20 |
| 326 | 20231121 | 134300 | 1811229150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 327 | 20231121 | 134200 | 1811229150 | 21500 | 21600 | 21600 | 21500 | 163 |
| 328 | 20231121 | 134100 | 1807723350 | 21600 | 21500 | 21600 | 21500 | 4 |
| 329 | 20231121 | 134000 | 1807637250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 330 | 20231121 | 133900 | 1807637250 | 21550 | 21550 | 21550 | 21550 | 39 |
| 331 | 20231121 | 133800 | 1806796800 | 21600 | 21600 | 21600 | 21600 | 5 |
| 332 | 20231121 | 133700 | 1806688800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 333 | 20231121 | 133600 | 1806688800 | 21600 | 21450 | 21600 | 21450 | 56 |
| 334 | 20231121 | 133500 | 1805487350 | 21450 | 21500 | 21500 | 21450 | 651 |
| 335 | 20231121 | 133400 | 1791490900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 336 | 20231121 | 133300 | 1791490900 | 21600 | 21600 | 21600 | 21600 | 5 |
| 337 | 20231121 | 133200 | 1791382900 | 21600 | 21600 | 21600 | 21600 | 60 |
| 338 | 20231121 | 133100 | 1790086900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 339 | 20231121 | 133000 | 1790086900 | 21500 | 21500 | 21500 | 21500 | 13 |
| 340 | 20231121 | 132900 | 1789807400 | 21500 | 21500 | 21500 | 21500 | 145 |
| 341 | 20231121 | 132800 | 1786689900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 342 | 20231121 | 132700 | 1786689900 | 21500 | 21500 | 21500 | 21500 | 60 |
| 343 | 20231121 | 132600 | 1785399900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 344 | 20231121 | 132500 | 1785399900 | 21500 | 21500 | 21500 | 21500 | 103 |
| 345 | 20231121 | 132400 | 1783185400 | 21600 | 21600 | 21600 | 21600 | 4 |
| 346 | 20231121 | 132300 | 1783099000 | 21600 | 21550 | 21600 | 21550 | 14 |
| 347 | 20231121 | 132200 | 1782796700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 348 | 20231121 | 132100 | 1782775100 | 21600 | 21500 | 21600 | 21500 | 161 |
| 349 | 20231121 | 132000 | 1779313500 | 21500 | 21500 | 21500 | 21500 | 6 |
| 350 | 20231121 | 131900 | 1779184500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 351 | 20231121 | 131800 | 1779184500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 352 | 20231121 | 131700 | 1779184500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 353 | 20231121 | 131600 | 1779184500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 354 | 20231121 | 131500 | 1779184500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 355 | 20231121 | 131400 | 1779184500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 356 | 20231121 | 131300 | 1779184500 | 21450 | 21450 | 21450 | 21450 | 1 |
| 357 | 20231121 | 131200 | 1779163050 | 21450 | 21500 | 21500 | 21450 | 811 |
| 358 | 20231121 | 131100 | 1761743850 | 21500 | 21600 | 21600 | 21500 | 204 |
| 359 | 20231121 | 131000 | 1757352100 | 21550 | 21550 | 21550 | 21550 | 11 |
| 360 | 20231121 | 130900 | 1757115050 | 21550 | 21550 | 21550 | 21550 | 300 |
| 361 | 20231121 | 130800 | 1750650050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 362 | 20231121 | 130700 | 1750650050 | 21550 | 21600 | 21600 | 21550 | 178 |
| 363 | 20231121 | 130600 | 1746805700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 364 | 20231121 | 130500 | 1746805700 | 21550 | 21600 | 21600 | 21550 | 315 |
| 365 | 20231121 | 130400 | 1740016700 | 21600 | 21600 | 21600 | 21600 | 14 |
| 366 | 20231121 | 130300 | 1739714300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 367 | 20231121 | 130200 | 1739714300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 368 | 20231121 | 130100 | 1739714300 | 21550 | 21550 | 21550 | 21550 | 60 |
| 369 | 20231121 | 130000 | 1738421300 | 21550 | 21550 | 21550 | 21550 | 414 |
| 370 | 20231121 | 125900 | 1729499600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 371 | 20231121 | 125800 | 1729499600 | 21600 | 21600 | 21600 | 21600 | 6 |
| 372 | 20231121 | 125700 | 1729370000 | 21600 | 21600 | 21600 | 21600 | 14 |
| 373 | 20231121 | 125600 | 1729067600 | 21600 | 21600 | 21600 | 21600 | 144 |
| 374 | 20231121 | 125500 | 1725957200 | 21600 | 21600 | 21600 | 21600 | 47 |
| 375 | 20231121 | 125400 | 1724942000 | 21550 | 21550 | 21550 | 21550 | 119 |
| 376 | 20231121 | 125300 | 1722377550 | 21550 | 21550 | 21550 | 21550 | 4 |
| 377 | 20231121 | 125200 | 1722291350 | 21550 | 21550 | 21600 | 21550 | 151 |
| 378 | 20231121 | 125100 | 1719037050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 379 | 20231121 | 125000 | 1719037050 | 21600 | 21600 | 21600 | 21600 | 4 |
| 380 | 20231121 | 124900 | 1718950650 | 21600 | 21600 | 21600 | 21600 | 92 |
| 381 | 20231121 | 124800 | 1716963450 | 21550 | 21550 | 21550 | 21550 | 86 |
| 382 | 20231121 | 124700 | 1715110150 | 21500 | 21500 | 21500 | 21500 | 10 |
| 383 | 20231121 | 124600 | 1714895150 | 21550 | 21550 | 21550 | 21550 | 7 |
| 384 | 20231121 | 124500 | 1714744300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 385 | 20231121 | 124400 | 1714744300 | 21550 | 21550 | 21600 | 21550 | 414 |
| 386 | 20231121 | 124300 | 1705821450 | 21550 | 21550 | 21550 | 21550 | 5 |
| 387 | 20231121 | 124200 | 1705713700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 388 | 20231121 | 124100 | 1705692100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 389 | 20231121 | 124000 | 1705692100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 390 | 20231121 | 123900 | 1705692100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 391 | 20231121 | 123800 | 1705692100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 392 | 20231121 | 123700 | 1705692100 | 21600 | 21600 | 21600 | 21600 | 357 |
| 393 | 20231121 | 123600 | 1697980900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 394 | 20231121 | 123500 | 1697959300 | 21600 | 21600 | 21600 | 21600 | 7 |
| 395 | 20231121 | 123400 | 1697808100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 396 | 20231121 | 123300 | 1697808100 | 21500 | 21500 | 21500 | 21500 | 8 |
| 397 | 20231121 | 123200 | 1697636100 | 21550 | 21550 | 21550 | 21550 | 63 |
| 398 | 20231121 | 123100 | 1696278450 | 21550 | 21550 | 21550 | 21550 | 6 |
| 399 | 20231121 | 123000 | 1696149150 | 21500 | 21500 | 21500 | 21500 | 16 |
| 400 | 20231121 | 122900 | 1695805150 | 21500 | 21500 | 21500 | 21500 | 32 |
| 401 | 20231121 | 122800 | 1695117150 | 21500 | 21500 | 21500 | 21500 | 1 |
| 402 | 20231121 | 122700 | 1695095650 | 21450 | 21500 | 21500 | 21450 | 180 |
| 403 | 20231121 | 122600 | 1691234400 | 21450 | 21500 | 21500 | 21450 | 85 |
| 404 | 20231121 | 122500 | 1689409850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 405 | 20231121 | 122400 | 1689409850 | 21600 | 21600 | 21600 | 21600 | 100 |
| 406 | 20231121 | 122300 | 1687249850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 407 | 20231121 | 122200 | 1687249850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 408 | 20231121 | 122100 | 1687249850 | 21450 | 21450 | 21450 | 21450 | 71 |
| 409 | 20231121 | 122000 | 1685726900 | 21450 | 21500 | 21500 | 21450 | 884 |
| 410 | 20231121 | 121900 | 1666760650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 411 | 20231121 | 121800 | 1666760650 | 21500 | 21550 | 21550 | 21500 | 16 |
| 412 | 20231121 | 121700 | 1666416300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 413 | 20231121 | 121600 | 1666416300 | 21500 | 21600 | 21650 | 21500 | 12 |
| 414 | 20231121 | 121500 | 1666157950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 415 | 20231121 | 121400 | 1666157950 | 21650 | 21600 | 21650 | 21600 | 34 |
| 416 | 20231121 | 121300 | 1665422100 | 21600 | 21600 | 21600 | 21600 | 23 |
| 417 | 20231121 | 121200 | 1664925300 | 21500 | 21500 | 21500 | 21500 | 115 |
| 418 | 20231121 | 121100 | 1662452800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 419 | 20231121 | 121000 | 1662452800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 420 | 20231121 | 120900 | 1662452800 | 21550 | 21550 | 21550 | 21550 | 100 |
| 421 | 20231121 | 120800 | 1660297800 | 21550 | 21600 | 21600 | 21500 | 271 |
| 422 | 20231121 | 120700 | 1654455400 | 21600 | 21600 | 21600 | 21600 | 21 |
| 423 | 20231121 | 120600 | 1654001800 | 21650 | 21650 | 21650 | 21650 | 60 |
| 424 | 20231121 | 120500 | 1652702800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 425 | 20231121 | 120400 | 1652702800 | 21500 | 21600 | 21600 | 21500 | 616 |
| 426 | 20231121 | 120300 | 1639444600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 427 | 20231121 | 120200 | 1639444600 | 21600 | 21600 | 21600 | 21600 | 9 |
| 428 | 20231121 | 120100 | 1639250200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 429 | 20231121 | 120000 | 1639250200 | 21600 | 21600 | 21600 | 21600 | 1 |
| 430 | 20231121 | 115900 | 1639228600 | 21600 | 21600 | 21600 | 21600 | 14 |
| 431 | 20231121 | 115800 | 1638926200 | 21600 | 21650 | 21650 | 21600 | 412 |
| 432 | 20231121 | 115700 | 1630008000 | 21650 | 21500 | 21650 | 21500 | 849 |
| 433 | 20231121 | 115600 | 1611661700 | 21500 | 21600 | 21600 | 21500 | 34 |
| 434 | 20231121 | 115500 | 1610929300 | 21600 | 21600 | 21600 | 21600 | 1 |
| 435 | 20231121 | 115400 | 1610907700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 436 | 20231121 | 115300 | 1610907700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 437 | 20231121 | 115200 | 1610907700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 438 | 20231121 | 115100 | 1610907700 | 21450 | 21600 | 21600 | 21450 | 32 |
| 439 | 20231121 | 115000 | 1610219600 | 21450 | 21600 | 21600 | 21450 | 9 |
| 440 | 20231121 | 114900 | 1610025700 | 21500 | 21550 | 21550 | 21500 | 271 |
| 441 | 20231121 | 114800 | 1604198900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 442 | 20231121 | 114700 | 1604198900 | 21600 | 21500 | 21600 | 21500 | 202 |
| 443 | 20231121 | 114600 | 1599837500 | 21550 | 21500 | 21550 | 21500 | 104 |
| 444 | 20231121 | 114500 | 1597601450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 445 | 20231121 | 114400 | 1597601450 | 21500 | 21500 | 21500 | 21500 | 7 |
| 446 | 20231121 | 114300 | 1597450950 | 21500 | 21550 | 21550 | 21500 | 121 |
| 447 | 20231121 | 114200 | 1594849350 | 21550 | 21550 | 21550 | 21550 | 454 |
| 448 | 20231121 | 114100 | 1585065650 | 21600 | 21550 | 21600 | 21550 | 87 |
| 449 | 20231121 | 114000 | 1583187250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 450 | 20231121 | 113900 | 1583187250 | 21550 | 21550 | 21550 | 21550 | 246 |
| 451 | 20231121 | 113800 | 1577885950 | 21600 | 21600 | 21600 | 21600 | 240 |
| 452 | 20231121 | 113700 | 1572701950 | 21600 | 21600 | 21600 | 21600 | 1 |
| 453 | 20231121 | 113600 | 1572680350 | 21600 | 21600 | 21600 | 21600 | 5 |
| 454 | 20231121 | 113500 | 1572572350 | 21600 | 21600 | 21600 | 21600 | 53 |
| 455 | 20231121 | 113400 | 1571427550 | 21600 | 21600 | 21600 | 21600 | 105 |
| 456 | 20231121 | 113300 | 1569159550 | 21600 | 21600 | 21600 | 21600 | 762 |
| 457 | 20231121 | 113200 | 1552700350 | 21600 | 21650 | 21650 | 21600 | 31 |
| 458 | 20231121 | 113100 | 1552030700 | 21650 | 21600 | 21650 | 21600 | 738 |
| 459 | 20231121 | 113000 | 1536054400 | 21600 | 21600 | 21650 | 21600 | 93 |
| 460 | 20231121 | 112900 | 1534042600 | 21650 | 21600 | 21650 | 21600 | 27 |
| 461 | 20231121 | 112800 | 1533459350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 462 | 20231121 | 112700 | 1533459350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 463 | 20231121 | 112600 | 1533459350 | 21600 | 21600 | 21600 | 21600 | 110 |
| 464 | 20231121 | 112500 | 1531083350 | 21600 | 21600 | 21600 | 21550 | 46 |
| 465 | 20231121 | 112400 | 1530090850 | 21600 | 21600 | 21600 | 21550 | 31 |
| 466 | 20231121 | 112300 | 1529421300 | 21600 | 21600 | 21600 | 21600 | 102 |
| 467 | 20231121 | 112200 | 1527218100 | 21600 | 21600 | 21650 | 21550 | 158 |
| 468 | 20231121 | 112100 | 1523805800 | 21600 | 21600 | 21600 | 21600 | 87 |
| 469 | 20231121 | 112000 | 1521926600 | 21600 | 21600 | 21600 | 21600 | 2 |
| 470 | 20231121 | 111900 | 1521883400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 471 | 20231121 | 111800 | 1521883400 | 21650 | 21600 | 21650 | 21550 | 202 |
| 472 | 20231121 | 111700 | 1517519750 | 21600 | 21600 | 21600 | 21600 | 21 |
| 473 | 20231121 | 111600 | 1517066150 | 21600 | 21550 | 21600 | 21550 | 26 |
| 474 | 20231121 | 111500 | 1516505800 | 21600 | 21550 | 21600 | 21550 | 11 |
| 475 | 20231121 | 111400 | 1516268300 | 21550 | 21550 | 21550 | 21550 | 78 |
| 476 | 20231121 | 111300 | 1514587400 | 21600 | 21600 | 21600 | 21600 | 603 |
| 477 | 20231121 | 111200 | 1501562600 | 21600 | 21600 | 21650 | 21550 | 362 |
| 478 | 20231121 | 111100 | 1493745450 | 21600 | 21550 | 21600 | 21550 | 20 |
| 479 | 20231121 | 111000 | 1493314400 | 21550 | 21500 | 21550 | 21500 | 5 |
| 480 | 20231121 | 110900 | 1493206750 | 21500 | 21450 | 21500 | 21450 | 34 |
| 481 | 20231121 | 110800 | 1492475950 | 21550 | 21550 | 21550 | 21550 | 26 |
| 482 | 20231121 | 110700 | 1491915650 | 21550 | 21550 | 21550 | 21550 | 230 |
| 483 | 20231121 | 110600 | 1486959150 | 21550 | 21550 | 21550 | 21550 | 56 |
| 484 | 20231121 | 110500 | 1485752350 | 21550 | 21450 | 21550 | 21450 | 74 |
| 485 | 20231121 | 110400 | 1484161650 | 21450 | 21500 | 21550 | 21450 | 1045 |
| 486 | 20231121 | 110300 | 1461744650 | 21500 | 21450 | 21550 | 21450 | 103 |
| 487 | 20231121 | 110200 | 1459531600 | 21450 | 21450 | 21450 | 21450 | 30 |
| 488 | 20231121 | 110100 | 1458888100 | 21450 | 21550 | 21550 | 21450 | 101 |
| 489 | 20231121 | 110000 | 1456721500 | 21450 | 21450 | 21500 | 21450 | 640 |
| 490 | 20231121 | 105900 | 1442991900 | 21500 | 21500 | 21500 | 21500 | 204 |
| 491 | 20231121 | 105800 | 1438605900 | 21500 | 21450 | 21500 | 21450 | 37 |
| 492 | 20231121 | 105700 | 1437810850 | 21450 | 21450 | 21450 | 21450 | 49 |
| 493 | 20231121 | 105600 | 1436759800 | 21500 | 21550 | 21600 | 21500 | 2373 |
| 494 | 20231121 | 105500 | 1385671750 | 21600 | 21550 | 21600 | 21550 | 29 |
| 495 | 20231121 | 105400 | 1385046700 | 21600 | 21600 | 21600 | 21600 | 1 |
| 496 | 20231121 | 105300 | 1385025100 | 21550 | 21600 | 21600 | 21550 | 49 |
| 497 | 20231121 | 105200 | 1383967550 | 21600 | 21600 | 21600 | 21600 | 30 |
| 498 | 20231121 | 105100 | 1383319550 | 21600 | 21600 | 21600 | 21550 | 52 |
| 499 | 20231121 | 105000 | 1382198400 | 21550 | 21550 | 21600 | 21550 | 71 |
| 500 | 20231121 | 104900 | 1380668300 | 21600 | 21550 | 21600 | 21550 | 352 |
| 501 | 20231121 | 104800 | 1373078950 | 21600 | 21600 | 21600 | 21600 | 295 |
| 502 | 20231121 | 104700 | 1366706950 | 21650 | 21650 | 21650 | 21600 | 71 |
| 503 | 20231121 | 104600 | 1365172300 | 21650 | 21600 | 21650 | 21600 | 65 |
| 504 | 20231121 | 104500 | 1363765250 | 21600 | 21600 | 21600 | 21600 | 6 |
| 505 | 20231121 | 104400 | 1363635650 | 21650 | 21700 | 21700 | 21600 | 986 |
| 506 | 20231121 | 104300 | 1342272900 | 21700 | 21750 | 21750 | 21700 | 13 |
| 507 | 20231121 | 104200 | 1341990600 | 21750 | 21700 | 21750 | 21700 | 75 |
| 508 | 20231121 | 104100 | 1340359650 | 21700 | 21750 | 21750 | 21650 | 167 |
| 509 | 20231121 | 104000 | 1336735550 | 21700 | 21700 | 21750 | 21700 | 498 |
| 510 | 20231121 | 103900 | 1325928000 | 21750 | 21750 | 21800 | 21750 | 589 |
| 511 | 20231121 | 103800 | 1313116500 | 21750 | 21750 | 21800 | 21750 | 484 |
| 512 | 20231121 | 103700 | 1302585600 | 21750 | 21750 | 21750 | 21700 | 7828 |
| 513 | 20231121 | 103600 | 1132601400 | 21750 | 21650 | 21750 | 21650 | 1963 |
| 514 | 20231121 | 103500 | 1089990550 | 21650 | 21650 | 21650 | 21650 | 1212 |
| 515 | 20231121 | 103400 | 1063750750 | 21600 | 21600 | 21600 | 21600 | 579 |
| 516 | 20231121 | 103300 | 1051244350 | 21600 | 21550 | 21600 | 21550 | 64 |
| 517 | 20231121 | 103200 | 1049865000 | 21600 | 21550 | 21600 | 21550 | 48 |
| 518 | 20231121 | 103100 | 1048828250 | 21550 | 21600 | 21600 | 21550 | 137 |
| 519 | 20231121 | 103000 | 1045874350 | 21600 | 21650 | 21650 | 21600 | 202 |
| 520 | 20231121 | 102900 | 1041509650 | 21650 | 21550 | 21650 | 21550 | 216 |
| 521 | 20231121 | 102800 | 1036843550 | 21550 | 21600 | 21600 | 21550 | 157 |
| 522 | 20231121 | 102700 | 1033452450 | 21600 | 21600 | 21600 | 21550 | 698 |
| 523 | 20231121 | 102600 | 1018399150 | 21600 | 21550 | 21600 | 21500 | 1418 |
| 524 | 20231121 | 102500 | 987775450 | 21550 | 21600 | 21600 | 21550 | 685 |
| 525 | 20231121 | 102400 | 972989300 | 21600 | 21500 | 21600 | 21500 | 13 |
| 526 | 20231121 | 102300 | 972709000 | 21500 | 21400 | 21500 | 21400 | 489 |
| 527 | 20231121 | 102200 | 962209000 | 21450 | 21350 | 21450 | 21350 | 171 |
| 528 | 20231121 | 102100 | 958551250 | 21400 | 21400 | 21400 | 21400 | 1041 |
| 529 | 20231121 | 102000 | 936273850 | 21350 | 21350 | 21350 | 21350 | 867 |
| 530 | 20231121 | 101900 | 917763400 | 21350 | 21400 | 21400 | 21350 | 22 |
| 531 | 20231121 | 101800 | 917292700 | 21400 | 21350 | 21400 | 21350 | 280 |
| 532 | 20231121 | 101700 | 911303300 | 21400 | 21400 | 21400 | 21350 | 4 |
| 533 | 20231121 | 101600 | 911217800 | 21400 | 21400 | 21400 | 21400 | 5 |
| 534 | 20231121 | 101500 | 911110800 | 21400 | 21350 | 21400 | 21350 | 12 |
| 535 | 20231121 | 101400 | 910854350 | 21350 | 21350 | 21350 | 21350 | 9 |
| 536 | 20231121 | 101300 | 910662200 | 21350 | 21350 | 21350 | 21350 | 192 |
| 537 | 20231121 | 101200 | 906563000 | 21350 | 21300 | 21350 | 21300 | 25 |
| 538 | 20231121 | 101100 | 906030250 | 21300 | 21300 | 21300 | 21300 | 48 |
| 539 | 20231121 | 101000 | 905007850 | 21300 | 21300 | 21300 | 21300 | 9 |
| 540 | 20231121 | 100900 | 904816150 | 21350 | 21350 | 21350 | 21350 | 102 |
| 541 | 20231121 | 100800 | 902638450 | 21350 | 21350 | 21350 | 21350 | 20 |
| 542 | 20231121 | 100700 | 902211450 | 21350 | 21350 | 21350 | 21350 | 5 |
| 543 | 20231121 | 100600 | 902104700 | 21350 | 21350 | 21350 | 21350 | 1 |
| 544 | 20231121 | 100500 | 902083350 | 21300 | 21350 | 21350 | 21300 | 342 |
| 545 | 20231121 | 100400 | 894791700 | 21350 | 21350 | 21350 | 21350 | 27 |
| 546 | 20231121 | 100300 | 894215250 | 21350 | 21400 | 21400 | 21350 | 29 |
| 547 | 20231121 | 100200 | 893594800 | 21350 | 21350 | 21350 | 21350 | 1 |
| 548 | 20231121 | 100100 | 893573450 | 21400 | 21350 | 21400 | 21350 | 22 |
| 549 | 20231121 | 100000 | 893103400 | 21400 | 21400 | 21400 | 21350 | 44 |
| 550 | 20231121 | 095900 | 892163850 | 21400 | 21400 | 21400 | 21350 | 79 |
| 551 | 20231121 | 095800 | 890474000 | 21400 | 21300 | 21400 | 21300 | 213 |
| 552 | 20231121 | 095700 | 885922800 | 21350 | 21350 | 21350 | 21350 | 101 |
| 553 | 20231121 | 095600 | 883766450 | 21350 | 21400 | 21400 | 21350 | 2 |
| 554 | 20231121 | 095500 | 883723700 | 21350 | 21250 | 21350 | 21250 | 45 |
| 555 | 20231121 | 095400 | 882763950 | 21250 | 21300 | 21350 | 21250 | 1543 |
| 556 | 20231121 | 095300 | 849923000 | 21400 | 21300 | 21400 | 21300 | 435 |
| 557 | 20231121 | 095200 | 840656400 | 21300 | 21350 | 21400 | 21300 | 327 |
| 558 | 20231121 | 095100 | 833688800 | 21350 | 21300 | 21350 | 21300 | 188 |
| 559 | 20231121 | 095000 | 829675100 | 21300 | 21300 | 21350 | 21300 | 178 |
| 560 | 20231121 | 094900 | 825883450 | 21300 | 21300 | 21300 | 21300 | 708 |
| 561 | 20231121 | 094800 | 810803050 | 21300 | 21300 | 21300 | 21300 | 1289 |
| 562 | 20231121 | 094700 | 783347350 | 21300 | 21350 | 21350 | 21300 | 333 |
| 563 | 20231121 | 094600 | 776253300 | 21350 | 21350 | 21350 | 21300 | 341 |
| 564 | 20231121 | 094500 | 768973000 | 21350 | 21350 | 21350 | 21350 | 39 |
| 565 | 20231121 | 094400 | 768140350 | 21350 | 21350 | 21350 | 21350 | 31 |
| 566 | 20231121 | 094300 | 767478500 | 21350 | 21400 | 21450 | 21350 | 147 |
| 567 | 20231121 | 094200 | 764339800 | 21400 | 21350 | 21450 | 21350 | 52 |
| 568 | 20231121 | 094100 | 763229300 | 21350 | 21350 | 21350 | 21350 | 745 |
| 569 | 20231121 | 094000 | 747323550 | 21450 | 21450 | 21450 | 21450 | 1 |
| 570 | 20231121 | 093900 | 747302100 | 21350 | 21400 | 21400 | 21350 | 546 |
| 571 | 20231121 | 093800 | 735640300 | 21450 | 21400 | 21450 | 21400 | 269 |
| 572 | 20231121 | 093700 | 729883650 | 21400 | 21400 | 21400 | 21400 | 10 |
| 573 | 20231121 | 093600 | 729669650 | 21450 | 21400 | 21450 | 21350 | 119 |
| 574 | 20231121 | 093500 | 727127600 | 21400 | 21400 | 21400 | 21400 | 530 |
| 575 | 20231121 | 093400 | 715785600 | 21400 | 21350 | 21400 | 21350 | 51 |
| 576 | 20231121 | 093300 | 714696600 | 21350 | 21350 | 21350 | 21350 | 252 |
| 577 | 20231121 | 093200 | 709316400 | 21400 | 21350 | 21450 | 21350 | 592 |
| 578 | 20231121 | 093100 | 696652000 | 21400 | 21350 | 21450 | 21300 | 1593 |
| 579 | 20231121 | 093000 | 662586750 | 21350 | 21300 | 21350 | 21300 | 148 |
| 580 | 20231121 | 092900 | 659434150 | 21350 | 21350 | 21450 | 21350 | 1150 |
| 581 | 20231121 | 092800 | 634868050 | 21300 | 21300 | 21350 | 21300 | 151 |
| 582 | 20231121 | 092700 | 631650300 | 21300 | 21350 | 21400 | 21300 | 839 |
| 583 | 20231121 | 092600 | 613766900 | 21350 | 21400 | 21400 | 21350 | 966 |
| 584 | 20231121 | 092500 | 593127700 | 21400 | 21400 | 21450 | 21350 | 63 |
| 585 | 20231121 | 092400 | 591779200 | 21400 | 21400 | 21400 | 21400 | 251 |
| 586 | 20231121 | 092300 | 586407800 | 21400 | 21450 | 21450 | 21400 | 45 |
| 587 | 20231121 | 092200 | 585443650 | 21350 | 21400 | 21450 | 21350 | 1145 |
| 588 | 20231121 | 092100 | 560965150 | 21400 | 21350 | 21400 | 21350 | 31 |
| 589 | 20231121 | 092000 | 560302100 | 21350 | 21300 | 21400 | 21300 | 1322 |
| 590 | 20231121 | 091900 | 532141700 | 21300 | 21300 | 21350 | 21250 | 714 |
| 591 | 20231121 | 091800 | 516918300 | 21300 | 21400 | 21400 | 21300 | 1238 |
| 592 | 20231121 | 091700 | 490535500 | 21400 | 21350 | 21400 | 21300 | 1999 |
| 593 | 20231121 | 091600 | 447903800 | 21300 | 21350 | 21350 | 21300 | 265 |
| 594 | 20231121 | 091500 | 442246350 | 21350 | 21450 | 21450 | 21300 | 2481 |
| 595 | 20231121 | 091400 | 389235100 | 21450 | 21400 | 21500 | 21400 | 1261 |
| 596 | 20231121 | 091300 | 362161900 | 21400 | 21450 | 21500 | 21400 | 1336 |
| 597 | 20231121 | 091200 | 333524450 | 21450 | 21500 | 21550 | 21450 | 1245 |
| 598 | 20231121 | 091100 | 306819050 | 21450 | 21550 | 21550 | 21450 | 2370 |
| 599 | 20231121 | 091000 | 255846050 | 21600 | 21650 | 21650 | 21550 | 107 |
| 600 | 20231121 | 090900 | 253534950 | 21600 | 21550 | 21600 | 21500 | 828 |
| 601 | 20231121 | 090800 | 235666700 | 21600 | 21500 | 21600 | 21500 | 737 |
| 602 | 20231121 | 090700 | 219786400 | 21500 | 21550 | 21550 | 21500 | 319 |
| 603 | 20231121 | 090600 | 212925300 | 21550 | 21500 | 21550 | 21450 | 438 |
| 604 | 20231121 | 090500 | 203520600 | 21500 | 21400 | 21500 | 21400 | 211 |
| 605 | 20231121 | 090400 | 198995600 | 21400 | 21650 | 21650 | 21400 | 2837 |
| 606 | 20231121 | 090300 | 138198150 | 21650 | 21600 | 21650 | 21500 | 510 |
| 607 | 20231121 | 090200 | 127227400 | 21550 | 21600 | 21700 | 21550 | 1173 |
| 608 | 20231121 | 090100 | 101867700 | 21600 | 21550 | 21600 | 21500 | 1515 |
| 609 | 20231121 | 090000 | 69253650 | 21500 | 21450 | 21600 | 21450 | 3172 |