32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 3 | 20231123 | 190700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231123 | 190600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231123 | 190500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231123 | 190400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231123 | 190300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231123 | 190200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231123 | 190100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231123 | 190000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231123 | 185900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231123 | 185800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231123 | 185700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231123 | 185600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231123 | 185500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231123 | 185400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231123 | 185300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231123 | 185200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231123 | 185100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231123 | 185000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231123 | 184900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231123 | 184800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231123 | 184700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231123 | 184600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231123 | 184500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231123 | 184400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231123 | 184300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231123 | 184200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231123 | 184100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231123 | 184000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231123 | 183900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231123 | 183800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 33 | 20231123 | 183700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231123 | 183600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231123 | 183500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231123 | 183400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231123 | 183300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231123 | 183200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231123 | 183100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231123 | 183000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231123 | 182900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231123 | 182800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231123 | 182700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231123 | 182600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231123 | 182500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231123 | 182400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231123 | 182300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231123 | 182200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231123 | 182100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231123 | 182000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231123 | 181900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231123 | 181800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231123 | 181700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231123 | 181600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231123 | 181500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231123 | 181400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231123 | 181300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231123 | 181200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231123 | 181100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231123 | 181000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231123 | 180900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231123 | 180800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 63 | 20231123 | 180700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231123 | 180600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231123 | 180500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231123 | 180400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231123 | 180300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231123 | 180200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231123 | 180100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231123 | 180000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231123 | 175900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231123 | 175800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231123 | 175700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231123 | 175600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231123 | 175500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231123 | 175400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231123 | 175300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231123 | 175200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231123 | 175100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231123 | 175000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231123 | 174900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231123 | 174800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231123 | 174700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231123 | 174600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231123 | 174500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231123 | 174400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231123 | 174300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231123 | 174200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231123 | 174100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231123 | 174000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231123 | 173900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231123 | 173800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 93 | 20231123 | 173700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231123 | 173600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231123 | 173500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231123 | 173400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231123 | 173300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231123 | 173200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231123 | 173100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231123 | 173000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231123 | 172900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231123 | 172800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231123 | 172700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231123 | 172600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231123 | 172500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231123 | 172400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231123 | 172300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231123 | 172200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231123 | 172100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231123 | 172000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231123 | 171900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231123 | 171800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231123 | 171700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231123 | 171600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231123 | 171500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231123 | 171400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231123 | 171300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231123 | 171200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231123 | 171100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231123 | 171000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231123 | 170900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231123 | 170800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 123 | 20231123 | 170700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231123 | 170600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231123 | 170500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231123 | 170400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231123 | 170300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231123 | 170200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231123 | 170100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231123 | 170000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231123 | 165900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231123 | 165800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231123 | 165700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231123 | 165600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231123 | 165500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231123 | 165400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231123 | 165300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231123 | 165200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231123 | 165100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231123 | 165000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231123 | 164900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231123 | 164800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231123 | 164700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231123 | 164600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231123 | 164500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231123 | 164400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231123 | 164300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231123 | 164200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231123 | 164100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231123 | 164000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231123 | 163900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231123 | 163800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 153 | 20231123 | 163700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231123 | 163600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231123 | 163500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231123 | 163400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231123 | 163300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231123 | 163200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231123 | 163100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231123 | 163000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231123 | 162900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231123 | 162800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231123 | 162700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231123 | 162600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231123 | 162500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231123 | 162400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231123 | 162300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231123 | 162200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231123 | 162100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231123 | 162000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231123 | 161900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231123 | 161800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231123 | 161700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231123 | 161600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231123 | 161500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231123 | 161400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231123 | 161300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231123 | 161200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231123 | 161100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231123 | 161000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231123 | 160900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231123 | 160800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 183 | 20231123 | 160700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231123 | 160600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231123 | 160500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231123 | 160400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231123 | 160300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231123 | 160200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231123 | 160100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231123 | 160000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231123 | 155900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231123 | 155800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231123 | 155700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20231123 | 155600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20231123 | 155500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20231123 | 155400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20231123 | 155300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20231123 | 155200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20231123 | 155100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20231123 | 155000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20231123 | 154900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20231123 | 154800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20231123 | 154700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20231123 | 154600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20231123 | 154500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20231123 | 154400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20231123 | 154300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20231123 | 154200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20231123 | 154100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20231123 | 154000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20231123 | 153900 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20231123 | 153800 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 213 | 20231123 | 153700 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20231123 | 153600 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20231123 | 153500 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20231123 | 153400 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20231123 | 153300 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20231123 | 153200 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20231123 | 153100 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20231123 | 153000 | 4458980100 | 21750 | 21750 | 21750 | 21750 | 2785 |
| 221 | 20231123 | 152900 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231123 | 152800 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231123 | 152700 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231123 | 152600 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231123 | 152500 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231123 | 152400 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231123 | 152300 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231123 | 152200 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231123 | 152100 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231123 | 152000 | 4398406350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231123 | 151900 | 4398406350 | 21800 | 21750 | 21800 | 21750 | 244 |
| 232 | 20231123 | 151800 | 4393090950 | 21750 | 21800 | 21850 | 21750 | 196 |
| 233 | 20231123 | 151700 | 4388819900 | 21800 | 21850 | 21850 | 21750 | 740 |
| 234 | 20231123 | 151600 | 4372669150 | 21850 | 21800 | 21850 | 21700 | 2594 |
| 235 | 20231123 | 151500 | 4316252150 | 21800 | 21800 | 21800 | 21750 | 1061 |
| 236 | 20231123 | 151400 | 4293139450 | 21750 | 21800 | 21850 | 21750 | 1075 |
| 237 | 20231123 | 151300 | 4269711800 | 21800 | 21750 | 21800 | 21700 | 774 |
| 238 | 20231123 | 151200 | 4252851950 | 21750 | 21800 | 21800 | 21700 | 1047 |
| 239 | 20231123 | 151100 | 4230051000 | 21800 | 21750 | 21800 | 21700 | 917 |
| 240 | 20231123 | 151000 | 4210109150 | 21750 | 21750 | 21750 | 21700 | 868 |
| 241 | 20231123 | 150900 | 4191245300 | 21800 | 21800 | 21800 | 21700 | 1109 |
| 242 | 20231123 | 150800 | 4167116500 | 21800 | 21800 | 21800 | 21700 | 1044 |
| 243 | 20231123 | 150700 | 4144385250 | 21800 | 21700 | 21800 | 21700 | 739 |
| 244 | 20231123 | 150600 | 4128280250 | 21700 | 21800 | 21800 | 21700 | 1410 |
| 245 | 20231123 | 150500 | 4097587000 | 21750 | 21800 | 21850 | 21750 | 819 |
| 246 | 20231123 | 150400 | 4079746400 | 21850 | 21850 | 21850 | 21750 | 1001 |
| 247 | 20231123 | 150300 | 4057904550 | 21850 | 21750 | 21850 | 21700 | 2034 |
| 248 | 20231123 | 150200 | 4013621200 | 21700 | 21650 | 21750 | 21650 | 860 |
| 249 | 20231123 | 150100 | 3994936500 | 21700 | 21750 | 21750 | 21650 | 996 |
| 250 | 20231123 | 150000 | 3973314850 | 21700 | 21700 | 21750 | 21650 | 1637 |
| 251 | 20231123 | 145900 | 3937823000 | 21700 | 21650 | 21700 | 21650 | 2483 |
| 252 | 20231123 | 145800 | 3884063600 | 21700 | 21700 | 21700 | 21650 | 459 |
| 253 | 20231123 | 145700 | 3874115750 | 21700 | 21650 | 21700 | 21650 | 779 |
| 254 | 20231123 | 145600 | 3857240550 | 21700 | 21700 | 21700 | 21650 | 501 |
| 255 | 20231123 | 145500 | 3846385400 | 21700 | 21700 | 21700 | 21650 | 562 |
| 256 | 20231123 | 145400 | 3834205100 | 21650 | 21700 | 21750 | 21650 | 801 |
| 257 | 20231123 | 145300 | 3816849850 | 21700 | 21700 | 21750 | 21650 | 357 |
| 258 | 20231123 | 145200 | 3809107300 | 21650 | 21800 | 21800 | 21650 | 393 |
| 259 | 20231123 | 145100 | 3800592850 | 21650 | 21750 | 21800 | 21650 | 1142 |
| 260 | 20231123 | 145000 | 3775798300 | 21750 | 21750 | 21750 | 21700 | 459 |
| 261 | 20231123 | 144900 | 3765833400 | 21750 | 21700 | 21750 | 21700 | 682 |
| 262 | 20231123 | 144800 | 3751022150 | 21750 | 21700 | 21800 | 21700 | 651 |
| 263 | 20231123 | 144700 | 3736862500 | 21800 | 21750 | 21800 | 21700 | 408 |
| 264 | 20231123 | 144600 | 3728000900 | 21650 | 21750 | 21800 | 21650 | 3261 |
| 265 | 20231123 | 144500 | 3657184550 | 21800 | 21750 | 21800 | 21700 | 1366 |
| 266 | 20231123 | 144400 | 3627519700 | 21700 | 21800 | 21800 | 21700 | 427 |
| 267 | 20231123 | 144300 | 3618229450 | 21800 | 21800 | 21800 | 21700 | 1243 |
| 268 | 20231123 | 144200 | 3591217400 | 21800 | 21800 | 21800 | 21750 | 268 |
| 269 | 20231123 | 144100 | 3585378300 | 21800 | 21800 | 21800 | 21750 | 307 |
| 270 | 20231123 | 144000 | 3578695400 | 21800 | 21700 | 21800 | 21700 | 281 |
| 271 | 20231123 | 143900 | 3572582000 | 21800 | 21700 | 21800 | 21700 | 445 |
| 272 | 20231123 | 143800 | 3562915350 | 21700 | 21750 | 21800 | 21700 | 257 |
| 273 | 20231123 | 143700 | 3557328450 | 21750 | 21750 | 21800 | 21700 | 519 |
| 274 | 20231123 | 143600 | 3546057200 | 21750 | 21750 | 21800 | 21700 | 642 |
| 275 | 20231123 | 143500 | 3532088900 | 21750 | 21700 | 21800 | 21700 | 420 |
| 276 | 20231123 | 143400 | 3522965350 | 21750 | 21700 | 21800 | 21700 | 429 |
| 277 | 20231123 | 143300 | 3513646350 | 21700 | 21700 | 21750 | 21700 | 613 |
| 278 | 20231123 | 143200 | 3500336150 | 21700 | 21750 | 21750 | 21700 | 630 |
| 279 | 20231123 | 143100 | 3486652150 | 21750 | 21750 | 21750 | 21700 | 666 |
| 280 | 20231123 | 143000 | 3472177750 | 21700 | 21700 | 21750 | 21700 | 745 |
| 281 | 20231123 | 142900 | 3456007000 | 21750 | 21750 | 21750 | 21700 | 506 |
| 282 | 20231123 | 142800 | 3445015750 | 21750 | 21750 | 21750 | 21700 | 670 |
| 283 | 20231123 | 142700 | 3430461750 | 21750 | 21700 | 21750 | 21700 | 501 |
| 284 | 20231123 | 142600 | 3419584750 | 21750 | 21700 | 21750 | 21700 | 608 |
| 285 | 20231123 | 142500 | 3406379250 | 21700 | 21700 | 21750 | 21700 | 370 |
| 286 | 20231123 | 142400 | 3398344550 | 21700 | 21700 | 21800 | 21700 | 631 |
| 287 | 20231123 | 142300 | 3384627800 | 21700 | 21750 | 21800 | 21700 | 338 |
| 288 | 20231123 | 142200 | 3377280900 | 21700 | 21700 | 21800 | 21650 | 1268 |
| 289 | 20231123 | 142100 | 3349760600 | 21650 | 21700 | 21700 | 21650 | 2016 |
| 290 | 20231123 | 142000 | 3306105250 | 21700 | 21750 | 21750 | 21650 | 737 |
| 291 | 20231123 | 141900 | 3290117600 | 21750 | 21700 | 21750 | 21650 | 1256 |
| 292 | 20231123 | 141800 | 3262872300 | 21700 | 21800 | 21800 | 21650 | 8842 |
| 293 | 20231123 | 141700 | 3070856450 | 21750 | 21750 | 21800 | 21750 | 2123 |
| 294 | 20231123 | 141600 | 3024612200 | 21750 | 21800 | 21800 | 21750 | 537 |
| 295 | 20231123 | 141500 | 3012928500 | 21800 | 21800 | 21850 | 21750 | 2082 |
| 296 | 20231123 | 141400 | 2967594650 | 21800 | 21750 | 21800 | 21750 | 618 |
| 297 | 20231123 | 141300 | 2954140250 | 21750 | 21750 | 21800 | 21750 | 561 |
| 298 | 20231123 | 141200 | 2941938100 | 21750 | 21750 | 21850 | 21750 | 641 |
| 299 | 20231123 | 141100 | 2927967400 | 21750 | 21800 | 21800 | 21750 | 634 |
| 300 | 20231123 | 141000 | 2914158700 | 21800 | 21850 | 21850 | 21800 | 835 |
| 301 | 20231123 | 140900 | 2895955250 | 21850 | 21850 | 21850 | 21800 | 624 |
| 302 | 20231123 | 140800 | 2882344950 | 21850 | 21800 | 21850 | 21800 | 777 |
| 303 | 20231123 | 140700 | 2865375250 | 21800 | 21850 | 21850 | 21800 | 16 |
| 304 | 20231123 | 140600 | 2865026100 | 21800 | 21800 | 21850 | 21800 | 303 |
| 305 | 20231123 | 140500 | 2858420400 | 21850 | 21850 | 21850 | 21850 | 69 |
| 306 | 20231123 | 140400 | 2856912750 | 21850 | 21850 | 21850 | 21800 | 206 |
| 307 | 20231123 | 140300 | 2852419800 | 21850 | 21850 | 21850 | 21800 | 1647 |
| 308 | 20231123 | 140200 | 2816485450 | 21850 | 21850 | 21850 | 21850 | 1430 |
| 309 | 20231123 | 140100 | 2785239950 | 21900 | 21900 | 21900 | 21900 | 13 |
| 310 | 20231123 | 140000 | 2784955250 | 21850 | 21900 | 21900 | 21850 | 453 |
| 311 | 20231123 | 135900 | 2775045250 | 21850 | 21900 | 21900 | 21850 | 157 |
| 312 | 20231123 | 135800 | 2771611500 | 21850 | 21900 | 21900 | 21850 | 184 |
| 313 | 20231123 | 135700 | 2767588600 | 21900 | 21850 | 21900 | 21850 | 117 |
| 314 | 20231123 | 135600 | 2765031800 | 21800 | 21850 | 21850 | 21800 | 232 |
| 315 | 20231123 | 135500 | 2759969350 | 21850 | 21800 | 21850 | 21800 | 209 |
| 316 | 20231123 | 135400 | 2755409400 | 21800 | 21800 | 21800 | 21800 | 1910 |
| 317 | 20231123 | 135300 | 2713771400 | 21750 | 21750 | 21800 | 21750 | 1312 |
| 318 | 20231123 | 135200 | 2685235100 | 21800 | 21800 | 21800 | 21800 | 169 |
| 319 | 20231123 | 135100 | 2681550900 | 21800 | 21800 | 21800 | 21750 | 470 |
| 320 | 20231123 | 135000 | 2671311600 | 21800 | 21800 | 21800 | 21800 | 518 |
| 321 | 20231123 | 134900 | 2660019200 | 21800 | 21850 | 21850 | 21750 | 3551 |
| 322 | 20231123 | 134800 | 2582589850 | 21900 | 21850 | 21900 | 21850 | 522 |
| 323 | 20231123 | 134700 | 2571177650 | 21850 | 21850 | 21850 | 21800 | 838 |
| 324 | 20231123 | 134600 | 2552897400 | 21850 | 21900 | 21900 | 21850 | 79 |
| 325 | 20231123 | 134500 | 2551170950 | 21850 | 21900 | 21900 | 21850 | 1027 |
| 326 | 20231123 | 134400 | 2528730200 | 21900 | 21850 | 21900 | 21850 | 46 |
| 327 | 20231123 | 134300 | 2527724550 | 21850 | 21850 | 21850 | 21800 | 1888 |
| 328 | 20231123 | 134200 | 2486478450 | 21800 | 21800 | 21850 | 21800 | 338 |
| 329 | 20231123 | 134100 | 2479104450 | 21850 | 21900 | 21900 | 21850 | 1119 |
| 330 | 20231123 | 134000 | 2454653950 | 21900 | 21900 | 21900 | 21850 | 247 |
| 331 | 20231123 | 133900 | 2449256400 | 21850 | 21850 | 21850 | 21800 | 793 |
| 332 | 20231123 | 133800 | 2431933900 | 21850 | 21900 | 21900 | 21800 | 2021 |
| 333 | 20231123 | 133700 | 2387781500 | 21900 | 21900 | 21950 | 21900 | 1293 |
| 334 | 20231123 | 133600 | 2359462950 | 21900 | 21900 | 21950 | 21900 | 814 |
| 335 | 20231123 | 133500 | 2341624450 | 21900 | 21900 | 21950 | 21900 | 383 |
| 336 | 20231123 | 133400 | 2333227150 | 21900 | 21950 | 21950 | 21900 | 161 |
| 337 | 20231123 | 133300 | 2329700900 | 21950 | 22000 | 22000 | 21900 | 6651 |
| 338 | 20231123 | 133200 | 2183596000 | 22000 | 22000 | 22050 | 22000 | 421 |
| 339 | 20231123 | 133100 | 2174333500 | 22000 | 22000 | 22000 | 22000 | 412 |
| 340 | 20231123 | 133000 | 2165269500 | 22000 | 22000 | 22000 | 22000 | 333 |
| 341 | 20231123 | 132900 | 2157943500 | 22000 | 22000 | 22000 | 22000 | 641 |
| 342 | 20231123 | 132800 | 2143841500 | 22050 | 22050 | 22050 | 22050 | 16 |
| 343 | 20231123 | 132700 | 2143488700 | 22050 | 22000 | 22050 | 22000 | 288 |
| 344 | 20231123 | 132600 | 2137151050 | 22000 | 22000 | 22000 | 22000 | 262 |
| 345 | 20231123 | 132500 | 2131387050 | 22000 | 22000 | 22050 | 22000 | 283 |
| 346 | 20231123 | 132400 | 2125160800 | 22000 | 22050 | 22050 | 22000 | 665 |
| 347 | 20231123 | 132300 | 2110517550 | 22000 | 22000 | 22000 | 22000 | 501 |
| 348 | 20231123 | 132200 | 2099495550 | 22050 | 22000 | 22050 | 22000 | 114 |
| 349 | 20231123 | 132100 | 2096986400 | 22000 | 22050 | 22050 | 22000 | 269 |
| 350 | 20231123 | 132000 | 2091067200 | 22000 | 22000 | 22000 | 22000 | 20 |
| 351 | 20231123 | 131900 | 2090627200 | 22000 | 22050 | 22050 | 22000 | 135 |
| 352 | 20231123 | 131800 | 2087657150 | 22000 | 22000 | 22050 | 22000 | 227 |
| 353 | 20231123 | 131700 | 2082663100 | 22050 | 22050 | 22050 | 22050 | 148 |
| 354 | 20231123 | 131600 | 2079399700 | 22000 | 22000 | 22000 | 22000 | 155 |
| 355 | 20231123 | 131500 | 2075989700 | 22000 | 22050 | 22050 | 22000 | 97 |
| 356 | 20231123 | 131400 | 2073855450 | 22000 | 22000 | 22000 | 22000 | 135 |
| 357 | 20231123 | 131300 | 2070885450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 358 | 20231123 | 131200 | 2070885450 | 22000 | 22000 | 22050 | 22000 | 476 |
| 359 | 20231123 | 131100 | 2060401850 | 22000 | 22050 | 22050 | 22000 | 21 |
| 360 | 20231123 | 131000 | 2059938850 | 22050 | 22050 | 22050 | 22000 | 151 |
| 361 | 20231123 | 130900 | 2056616050 | 22000 | 22050 | 22050 | 22000 | 27 |
| 362 | 20231123 | 130800 | 2056022000 | 22050 | 22000 | 22050 | 22000 | 561 |
| 363 | 20231123 | 130700 | 2043669750 | 22000 | 22050 | 22050 | 22000 | 605 |
| 364 | 20231123 | 130600 | 2030330000 | 22050 | 22050 | 22100 | 22050 | 424 |
| 365 | 20231123 | 130500 | 2020970800 | 22100 | 22050 | 22100 | 22050 | 1624 |
| 366 | 20231123 | 130400 | 1985161350 | 22050 | 22050 | 22050 | 22050 | 32 |
| 367 | 20231123 | 130300 | 1984455750 | 22050 | 22050 | 22050 | 22050 | 135 |
| 368 | 20231123 | 130200 | 1981479000 | 22050 | 22100 | 22100 | 22050 | 501 |
| 369 | 20231123 | 130100 | 1970431900 | 22100 | 22050 | 22100 | 22050 | 444 |
| 370 | 20231123 | 130000 | 1960626200 | 22150 | 22100 | 22150 | 22100 | 232 |
| 371 | 20231123 | 125900 | 1955497500 | 22050 | 22050 | 22050 | 22050 | 135 |
| 372 | 20231123 | 125800 | 1952520750 | 22100 | 22050 | 22100 | 22050 | 192 |
| 373 | 20231123 | 125700 | 1948287100 | 22100 | 22100 | 22100 | 22100 | 1703 |
| 374 | 20231123 | 125600 | 1910650800 | 22100 | 22100 | 22100 | 22100 | 10 |
| 375 | 20231123 | 125500 | 1910429800 | 22100 | 22150 | 22150 | 22100 | 163 |
| 376 | 20231123 | 125400 | 1906827250 | 22100 | 22100 | 22100 | 22100 | 91 |
| 377 | 20231123 | 125300 | 1904816150 | 22100 | 22100 | 22100 | 22100 | 214 |
| 378 | 20231123 | 125200 | 1900086750 | 22100 | 22100 | 22100 | 22100 | 237 |
| 379 | 20231123 | 125100 | 1894849050 | 22100 | 22100 | 22100 | 22100 | 91 |
| 380 | 20231123 | 125000 | 1892837950 | 22150 | 22150 | 22150 | 22100 | 190 |
| 381 | 20231123 | 124900 | 1888636250 | 22150 | 22150 | 22150 | 22150 | 2 |
| 382 | 20231123 | 124800 | 1888591950 | 22200 | 22100 | 22200 | 22100 | 352 |
| 383 | 20231123 | 124700 | 1880799000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 384 | 20231123 | 124600 | 1880799000 | 22100 | 22100 | 22100 | 22100 | 444 |
| 385 | 20231123 | 124500 | 1870986600 | 22100 | 22100 | 22100 | 22100 | 100 |
| 386 | 20231123 | 124400 | 1868776600 | 22100 | 22100 | 22100 | 22100 | 226 |
| 387 | 20231123 | 124300 | 1863782000 | 22150 | 22150 | 22150 | 22150 | 3 |
| 388 | 20231123 | 124200 | 1863715550 | 22100 | 22100 | 22100 | 22100 | 269 |
| 389 | 20231123 | 124100 | 1857770650 | 22100 | 22100 | 22100 | 22100 | 91 |
| 390 | 20231123 | 124000 | 1855759550 | 22100 | 22100 | 22100 | 22100 | 135 |
| 391 | 20231123 | 123900 | 1852776050 | 22150 | 22100 | 22150 | 22100 | 163 |
| 392 | 20231123 | 123800 | 1849173050 | 22100 | 22150 | 22150 | 22100 | 4 |
| 393 | 20231123 | 123700 | 1849084600 | 22150 | 22150 | 22150 | 22150 | 148 |
| 394 | 20231123 | 123600 | 1845806400 | 22250 | 22150 | 22250 | 22150 | 232 |
| 395 | 20231123 | 123500 | 1840658500 | 22100 | 22100 | 22100 | 22100 | 178 |
| 396 | 20231123 | 123400 | 1836724700 | 22100 | 22100 | 22100 | 22100 | 91 |
| 397 | 20231123 | 123300 | 1834713600 | 22100 | 22150 | 22150 | 22100 | 165 |
| 398 | 20231123 | 123200 | 1831065600 | 22150 | 22150 | 22150 | 22150 | 58 |
| 399 | 20231123 | 123100 | 1829780900 | 22150 | 22150 | 22200 | 22100 | 356 |
| 400 | 20231123 | 123000 | 1821902050 | 22150 | 22150 | 22150 | 22150 | 1192 |
| 401 | 20231123 | 122900 | 1795499250 | 22150 | 22150 | 22150 | 22150 | 135 |
| 402 | 20231123 | 122800 | 1792509000 | 22150 | 22150 | 22150 | 22150 | 134 |
| 403 | 20231123 | 122700 | 1789540900 | 22200 | 22150 | 22200 | 22150 | 98 |
| 404 | 20231123 | 122600 | 1787369950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 405 | 20231123 | 122500 | 1787369950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 406 | 20231123 | 122400 | 1787369950 | 22250 | 22200 | 22250 | 22150 | 460 |
| 407 | 20231123 | 122300 | 1777159500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 408 | 20231123 | 122200 | 1777159500 | 22150 | 22150 | 22200 | 22150 | 171 |
| 409 | 20231123 | 122100 | 1773371350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 410 | 20231123 | 122000 | 1773371350 | 22150 | 22200 | 22200 | 22150 | 265 |
| 411 | 20231123 | 121900 | 1767499600 | 22200 | 22200 | 22200 | 22200 | 2 |
| 412 | 20231123 | 121800 | 1767455200 | 22150 | 22200 | 22200 | 22150 | 361 |
| 413 | 20231123 | 121700 | 1759451550 | 22200 | 22150 | 22200 | 22150 | 126 |
| 414 | 20231123 | 121600 | 1756658900 | 22150 | 22200 | 22200 | 22150 | 135 |
| 415 | 20231123 | 121500 | 1753668600 | 22150 | 22150 | 22150 | 22150 | 135 |
| 416 | 20231123 | 121400 | 1750678350 | 22150 | 22150 | 22150 | 22150 | 217 |
| 417 | 20231123 | 121300 | 1745871800 | 22150 | 22150 | 22150 | 22150 | 91 |
| 418 | 20231123 | 121200 | 1743856150 | 22250 | 22200 | 22250 | 22200 | 232 |
| 419 | 20231123 | 121100 | 1738702300 | 22150 | 22150 | 22150 | 22150 | 135 |
| 420 | 20231123 | 121000 | 1735712050 | 22150 | 22150 | 22150 | 22150 | 91 |
| 421 | 20231123 | 120900 | 1733696400 | 22150 | 22150 | 22150 | 22150 | 134 |
| 422 | 20231123 | 120800 | 1730728300 | 22200 | 22200 | 22200 | 22200 | 1 |
| 423 | 20231123 | 120700 | 1730706100 | 22150 | 22150 | 22150 | 22150 | 135 |
| 424 | 20231123 | 120600 | 1727715850 | 22200 | 22200 | 22200 | 22200 | 299 |
| 425 | 20231123 | 120500 | 1721078050 | 22200 | 22200 | 22200 | 22200 | 134 |
| 426 | 20231123 | 120400 | 1718103250 | 22200 | 22250 | 22250 | 22200 | 22 |
| 427 | 20231123 | 120300 | 1717614750 | 22200 | 22200 | 22250 | 22200 | 1045 |
| 428 | 20231123 | 120200 | 1694415500 | 22200 | 22250 | 22250 | 22200 | 176 |
| 429 | 20231123 | 120100 | 1690507800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 430 | 20231123 | 120000 | 1690507800 | 22200 | 22250 | 22250 | 22200 | 458 |
| 431 | 20231123 | 115900 | 1680328600 | 22250 | 22250 | 22250 | 22250 | 30 |
| 432 | 20231123 | 115800 | 1679661100 | 22200 | 22200 | 22200 | 22200 | 134 |
| 433 | 20231123 | 115700 | 1676686300 | 22250 | 22250 | 22250 | 22250 | 90 |
| 434 | 20231123 | 115600 | 1674683800 | 22200 | 22250 | 22250 | 22200 | 237 |
| 435 | 20231123 | 115500 | 1669422350 | 22200 | 22200 | 22200 | 22200 | 1 |
| 436 | 20231123 | 115400 | 1669400150 | 22200 | 22200 | 22200 | 22200 | 200 |
| 437 | 20231123 | 115300 | 1664960150 | 22250 | 22200 | 22250 | 22200 | 160 |
| 438 | 20231123 | 115200 | 1661408100 | 22200 | 22250 | 22250 | 22200 | 145 |
| 439 | 20231123 | 115100 | 1658188600 | 22200 | 22250 | 22250 | 22200 | 2 |
| 440 | 20231123 | 115000 | 1658144150 | 22200 | 22200 | 22200 | 22200 | 229 |
| 441 | 20231123 | 114900 | 1653060350 | 22250 | 22250 | 22250 | 22250 | 57 |
| 442 | 20231123 | 114800 | 1651792100 | 22200 | 22250 | 22300 | 22200 | 242 |
| 443 | 20231123 | 114700 | 1646402750 | 22250 | 22200 | 22250 | 22200 | 179 |
| 444 | 20231123 | 114600 | 1642426700 | 22200 | 22200 | 22200 | 22200 | 91 |
| 445 | 20231123 | 114500 | 1640406500 | 22250 | 22250 | 22250 | 22250 | 5 |
| 446 | 20231123 | 114400 | 1640295250 | 22250 | 22250 | 22250 | 22250 | 60 |
| 447 | 20231123 | 114300 | 1638960250 | 22200 | 22200 | 22200 | 22200 | 358 |
| 448 | 20231123 | 114200 | 1631012650 | 22250 | 22250 | 22250 | 22250 | 3 |
| 449 | 20231123 | 114100 | 1630945900 | 22200 | 22250 | 22250 | 22200 | 139 |
| 450 | 20231123 | 114000 | 1627859900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 451 | 20231123 | 113900 | 1627859900 | 22200 | 22200 | 22200 | 22200 | 225 |
| 452 | 20231123 | 113800 | 1622864900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 453 | 20231123 | 113700 | 1622864900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 454 | 20231123 | 113600 | 1622864900 | 22350 | 22200 | 22350 | 22200 | 431 |
| 455 | 20231123 | 113500 | 1613273700 | 22200 | 22200 | 22200 | 22200 | 0 |
| 456 | 20231123 | 113400 | 1613273700 | 22200 | 22250 | 22250 | 22200 | 136 |
| 457 | 20231123 | 113300 | 1610254450 | 22200 | 22200 | 22200 | 22200 | 42 |
| 458 | 20231123 | 113200 | 1609322050 | 22200 | 22200 | 22200 | 22200 | 191 |
| 459 | 20231123 | 113100 | 1605081850 | 22200 | 22200 | 22200 | 22200 | 266 |
| 460 | 20231123 | 113000 | 1599176650 | 22200 | 22250 | 22250 | 22200 | 279 |
| 461 | 20231123 | 112900 | 1592982350 | 22200 | 22200 | 22200 | 22200 | 92 |
| 462 | 20231123 | 112800 | 1590939950 | 22200 | 22250 | 22250 | 22200 | 137 |
| 463 | 20231123 | 112700 | 1587898400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 464 | 20231123 | 112600 | 1587898400 | 22250 | 22250 | 22250 | 22250 | 156 |
| 465 | 20231123 | 112500 | 1584427400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 466 | 20231123 | 112400 | 1584427400 | 22350 | 22300 | 22350 | 22300 | 232 |
| 467 | 20231123 | 112300 | 1579250950 | 22200 | 22200 | 22200 | 22200 | 12 |
| 468 | 20231123 | 112200 | 1578984550 | 22200 | 22250 | 22350 | 22200 | 3102 |
| 469 | 20231123 | 112100 | 1509724850 | 22150 | 22200 | 22200 | 22150 | 149 |
| 470 | 20231123 | 112000 | 1506424400 | 22200 | 22200 | 22200 | 22200 | 1190 |
| 471 | 20231123 | 111900 | 1480006400 | 22200 | 22200 | 22200 | 22200 | 526 |
| 472 | 20231123 | 111800 | 1468329200 | 22200 | 22200 | 22250 | 22200 | 41 |
| 473 | 20231123 | 111700 | 1467418500 | 22200 | 22250 | 22250 | 22200 | 145 |
| 474 | 20231123 | 111600 | 1464198950 | 22250 | 22200 | 22250 | 22200 | 92 |
| 475 | 20231123 | 111500 | 1462156500 | 22200 | 22200 | 22200 | 22200 | 135 |
| 476 | 20231123 | 111400 | 1459159500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 477 | 20231123 | 111300 | 1459159500 | 22200 | 22200 | 22200 | 22200 | 225 |
| 478 | 20231123 | 111200 | 1454164500 | 22250 | 22200 | 22250 | 22150 | 369 |
| 479 | 20231123 | 111100 | 1445969600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 480 | 20231123 | 111000 | 1445947400 | 22200 | 22200 | 22200 | 22200 | 96 |
| 481 | 20231123 | 110900 | 1443816200 | 22250 | 22200 | 22250 | 22200 | 94 |
| 482 | 20231123 | 110800 | 1441729300 | 22250 | 22200 | 22250 | 22200 | 136 |
| 483 | 20231123 | 110700 | 1438710050 | 22200 | 22200 | 22200 | 22200 | 90 |
| 484 | 20231123 | 110600 | 1436712050 | 22200 | 22200 | 22200 | 22200 | 153 |
| 485 | 20231123 | 110500 | 1433315450 | 22250 | 22200 | 22250 | 22200 | 224 |
| 486 | 20231123 | 110400 | 1428342600 | 22200 | 22150 | 22200 | 22150 | 154 |
| 487 | 20231123 | 110300 | 1424931400 | 22150 | 22150 | 22150 | 22150 | 55 |
| 488 | 20231123 | 110200 | 1423713150 | 22150 | 22250 | 22250 | 22150 | 1116 |
| 489 | 20231123 | 110100 | 1398938450 | 22200 | 22250 | 22250 | 22200 | 126 |
| 490 | 20231123 | 110000 | 1396135750 | 22250 | 22250 | 22300 | 22250 | 247 |
| 491 | 20231123 | 105900 | 1390634250 | 22250 | 22200 | 22250 | 22200 | 255 |
| 492 | 20231123 | 105800 | 1384971750 | 22250 | 22250 | 22250 | 22250 | 2 |
| 493 | 20231123 | 105700 | 1384927250 | 22200 | 22250 | 22250 | 22200 | 136 |
| 494 | 20231123 | 105600 | 1381908000 | 22200 | 22250 | 22250 | 22200 | 139 |
| 495 | 20231123 | 105500 | 1378822050 | 22200 | 22250 | 22250 | 22200 | 287 |
| 496 | 20231123 | 105400 | 1372446050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 497 | 20231123 | 105300 | 1372423800 | 22200 | 22200 | 22200 | 22200 | 278 |
| 498 | 20231123 | 105200 | 1366252200 | 22200 | 22200 | 22200 | 22200 | 91 |
| 499 | 20231123 | 105100 | 1364232000 | 22200 | 22200 | 22200 | 22200 | 324 |
| 500 | 20231123 | 105000 | 1357039200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 501 | 20231123 | 104900 | 1357039200 | 22200 | 22250 | 22250 | 22200 | 156 |
| 502 | 20231123 | 104800 | 1353574950 | 22300 | 22200 | 22300 | 22200 | 367 |
| 503 | 20231123 | 104700 | 1345405250 | 22250 | 22250 | 22250 | 22250 | 48 |
| 504 | 20231123 | 104600 | 1344337250 | 22250 | 22200 | 22250 | 22200 | 145 |
| 505 | 20231123 | 104500 | 1341117750 | 22250 | 22300 | 22300 | 22250 | 49 |
| 506 | 20231123 | 104400 | 1340027450 | 22300 | 22300 | 22300 | 22250 | 365 |
| 507 | 20231123 | 104300 | 1331905600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 508 | 20231123 | 104200 | 1331905600 | 22250 | 22250 | 22250 | 22250 | 246 |
| 509 | 20231123 | 104100 | 1326432100 | 22300 | 22250 | 22300 | 22250 | 44 |
| 510 | 20231123 | 104000 | 1325452950 | 22250 | 22250 | 22250 | 22250 | 174 |
| 511 | 20231123 | 103900 | 1321581450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 512 | 20231123 | 103800 | 1321581450 | 22250 | 22300 | 22300 | 22250 | 1525 |
| 513 | 20231123 | 103700 | 1287581250 | 22350 | 22350 | 22350 | 22350 | 205 |
| 514 | 20231123 | 103600 | 1282999500 | 22300 | 22300 | 22350 | 22300 | 390 |
| 515 | 20231123 | 103500 | 1274298650 | 22300 | 22250 | 22300 | 22250 | 1717 |
| 516 | 20231123 | 103400 | 1236016250 | 22300 | 22300 | 22300 | 22300 | 39 |
| 517 | 20231123 | 103300 | 1235146550 | 22250 | 22250 | 22250 | 22250 | 313 |
| 518 | 20231123 | 103200 | 1228182300 | 22300 | 22250 | 22300 | 22250 | 55 |
| 519 | 20231123 | 103100 | 1226957500 | 22250 | 22250 | 22250 | 22250 | 347 |
| 520 | 20231123 | 103000 | 1219236750 | 22200 | 22200 | 22200 | 22200 | 226 |
| 521 | 20231123 | 102900 | 1214219550 | 22250 | 22200 | 22250 | 22200 | 1255 |
| 522 | 20231123 | 102800 | 1186358250 | 22200 | 22200 | 22200 | 22200 | 111 |
| 523 | 20231123 | 102700 | 1183894050 | 22200 | 22200 | 22200 | 22200 | 134 |
| 524 | 20231123 | 102600 | 1180919250 | 22250 | 22200 | 22250 | 22200 | 69 |
| 525 | 20231123 | 102500 | 1179386450 | 22200 | 22250 | 22250 | 22200 | 148 |
| 526 | 20231123 | 102400 | 1176100200 | 22300 | 22250 | 22300 | 22250 | 283 |
| 527 | 20231123 | 102300 | 1169795900 | 22200 | 22200 | 22250 | 22200 | 322 |
| 528 | 20231123 | 102200 | 1162645000 | 22200 | 22150 | 22200 | 22150 | 214 |
| 529 | 20231123 | 102100 | 1157902550 | 22150 | 22150 | 22150 | 22150 | 91 |
| 530 | 20231123 | 102000 | 1155886900 | 22200 | 22150 | 22200 | 22150 | 1160 |
| 531 | 20231123 | 101900 | 1130142600 | 22150 | 22150 | 22150 | 22150 | 122 |
| 532 | 20231123 | 101800 | 1127440300 | 22100 | 22150 | 22150 | 22100 | 144 |
| 533 | 20231123 | 101700 | 1124257450 | 22150 | 22150 | 22150 | 22150 | 263 |
| 534 | 20231123 | 101600 | 1118432000 | 22100 | 22100 | 22100 | 22100 | 217 |
| 535 | 20231123 | 101500 | 1113636300 | 22100 | 22100 | 22100 | 22100 | 810 |
| 536 | 20231123 | 101400 | 1095735300 | 22100 | 22150 | 22150 | 22100 | 92 |
| 537 | 20231123 | 101300 | 1093702050 | 22150 | 22150 | 22200 | 22150 | 770 |
| 538 | 20231123 | 101200 | 1076646200 | 22150 | 22150 | 22200 | 22150 | 2138 |
| 539 | 20231123 | 101100 | 1029264500 | 22100 | 22100 | 22100 | 22100 | 446 |
| 540 | 20231123 | 101000 | 1019407900 | 22150 | 22100 | 22150 | 22100 | 47 |
| 541 | 20231123 | 100900 | 1018368650 | 22100 | 22100 | 22100 | 22100 | 135 |
| 542 | 20231123 | 100800 | 1015385150 | 22100 | 22100 | 22100 | 22100 | 121 |
| 543 | 20231123 | 100700 | 1012711050 | 22100 | 22100 | 22100 | 22050 | 557 |
| 544 | 20231123 | 100600 | 1000408100 | 22100 | 22100 | 22100 | 22100 | 13 |
| 545 | 20231123 | 100500 | 1000120800 | 22100 | 22050 | 22100 | 22050 | 448 |
| 546 | 20231123 | 100400 | 990238350 | 22000 | 22000 | 22050 | 22000 | 270 |
| 547 | 20231123 | 100300 | 984291200 | 22000 | 22050 | 22050 | 22000 | 214 |
| 548 | 20231123 | 100200 | 979579400 | 22000 | 22050 | 22050 | 22000 | 2431 |
| 549 | 20231123 | 100100 | 925980050 | 22050 | 22100 | 22100 | 22050 | 551 |
| 550 | 20231123 | 100000 | 913809650 | 22100 | 22150 | 22150 | 22100 | 325 |
| 551 | 20231123 | 095900 | 906615400 | 22100 | 22150 | 22150 | 22100 | 461 |
| 552 | 20231123 | 095800 | 896427200 | 22100 | 22100 | 22100 | 22100 | 1934 |
| 553 | 20231123 | 095700 | 853685800 | 22150 | 22200 | 22200 | 22150 | 29 |
| 554 | 20231123 | 095600 | 853043350 | 22150 | 22200 | 22200 | 22150 | 1069 |
| 555 | 20231123 | 095500 | 829361150 | 22200 | 22150 | 22200 | 22150 | 199 |
| 556 | 20231123 | 095400 | 824952900 | 22150 | 22200 | 22200 | 22150 | 275 |
| 557 | 20231123 | 095300 | 818859150 | 22200 | 22200 | 22200 | 22150 | 55 |
| 558 | 20231123 | 095200 | 817638650 | 22200 | 22200 | 22200 | 22150 | 211 |
| 559 | 20231123 | 095100 | 812964550 | 22150 | 22150 | 22150 | 22150 | 91 |
| 560 | 20231123 | 095000 | 810948900 | 22200 | 22200 | 22200 | 22150 | 139 |
| 561 | 20231123 | 094900 | 807869800 | 22200 | 22200 | 22200 | 22200 | 159 |
| 562 | 20231123 | 094800 | 804340000 | 22200 | 22200 | 22250 | 22200 | 275 |
| 563 | 20231123 | 094700 | 798229150 | 22200 | 22150 | 22200 | 22150 | 350 |
| 564 | 20231123 | 094600 | 790474400 | 22150 | 22100 | 22200 | 22100 | 223 |
| 565 | 20231123 | 094500 | 785534950 | 22100 | 22150 | 22150 | 22100 | 96 |
| 566 | 20231123 | 094400 | 783408650 | 22150 | 22150 | 22150 | 22150 | 109 |
| 567 | 20231123 | 094300 | 780994300 | 22150 | 22150 | 22150 | 22100 | 2023 |
| 568 | 20231123 | 094200 | 736195150 | 22150 | 22200 | 22200 | 22150 | 259 |
| 569 | 20231123 | 094100 | 730449950 | 22200 | 22200 | 22200 | 22150 | 201 |
| 570 | 20231123 | 094000 | 725988850 | 22200 | 22150 | 22250 | 22150 | 1133 |
| 571 | 20231123 | 093900 | 700839950 | 22200 | 22200 | 22200 | 22150 | 465 |
| 572 | 20231123 | 093800 | 690523650 | 22200 | 22100 | 22200 | 22050 | 589 |
| 573 | 20231123 | 093700 | 677522600 | 22100 | 22200 | 22200 | 22050 | 5311 |
| 574 | 20231123 | 093600 | 560091400 | 22150 | 22200 | 22200 | 22150 | 682 |
| 575 | 20231123 | 093500 | 544973300 | 22200 | 22200 | 22200 | 22150 | 1398 |
| 576 | 20231123 | 093400 | 513944400 | 22200 | 22250 | 22250 | 22200 | 412 |
| 577 | 20231123 | 093300 | 504797700 | 22200 | 22200 | 22250 | 22200 | 684 |
| 578 | 20231123 | 093200 | 489606650 | 22200 | 22200 | 22250 | 22200 | 288 |
| 579 | 20231123 | 093100 | 483211400 | 22250 | 22250 | 22250 | 22200 | 95 |
| 580 | 20231123 | 093000 | 481101650 | 22200 | 22300 | 22300 | 22200 | 2748 |
| 581 | 20231123 | 092900 | 419958150 | 22300 | 22300 | 22300 | 22250 | 34 |
| 582 | 20231123 | 092800 | 419200950 | 22300 | 22350 | 22350 | 22250 | 271 |
| 583 | 20231123 | 092700 | 413162000 | 22350 | 22300 | 22350 | 22300 | 185 |
| 584 | 20231123 | 092600 | 409032100 | 22300 | 22350 | 22350 | 22300 | 222 |
| 585 | 20231123 | 092500 | 404078850 | 22300 | 22350 | 22350 | 22300 | 922 |
| 586 | 20231123 | 092400 | 383513250 | 22300 | 22350 | 22350 | 22300 | 1270 |
| 587 | 20231123 | 092300 | 355172950 | 22350 | 22350 | 22350 | 22350 | 222 |
| 588 | 20231123 | 092200 | 350211250 | 22300 | 22300 | 22350 | 22300 | 803 |
| 589 | 20231123 | 092100 | 332303850 | 22300 | 22300 | 22350 | 22300 | 208 |
| 590 | 20231123 | 092000 | 327664700 | 22350 | 22350 | 22350 | 22350 | 258 |
| 591 | 20231123 | 091900 | 321898400 | 22350 | 22350 | 22350 | 22350 | 79 |
| 592 | 20231123 | 091800 | 320132750 | 22350 | 22300 | 22400 | 22300 | 383 |
| 593 | 20231123 | 091700 | 311573900 | 22300 | 22350 | 22350 | 22300 | 503 |
| 594 | 20231123 | 091600 | 300340500 | 22350 | 22400 | 22400 | 22350 | 24 |
| 595 | 20231123 | 091500 | 299804000 | 22400 | 22350 | 22400 | 22350 | 176 |
| 596 | 20231123 | 091400 | 295870250 | 22300 | 22350 | 22350 | 22300 | 332 |
| 597 | 20231123 | 091300 | 288454150 | 22400 | 22400 | 22450 | 22400 | 799 |
| 598 | 20231123 | 091200 | 270545000 | 22300 | 22300 | 22400 | 22300 | 328 |
| 599 | 20231123 | 091100 | 263208400 | 22300 | 22350 | 22350 | 22300 | 2183 |
| 600 | 20231123 | 091000 | 214492550 | 22350 | 22400 | 22400 | 22350 | 363 |
| 601 | 20231123 | 090900 | 206363900 | 22400 | 22450 | 22450 | 22350 | 828 |
| 602 | 20231123 | 090800 | 187805350 | 22450 | 22400 | 22450 | 22400 | 952 |
| 603 | 20231123 | 090700 | 166440000 | 22450 | 22400 | 22450 | 22300 | 574 |
| 604 | 20231123 | 090600 | 153612150 | 22450 | 22250 | 22450 | 22200 | 3320 |
| 605 | 20231123 | 090500 | 79592000 | 22350 | 22250 | 22350 | 22250 | 817 |
| 606 | 20231123 | 090400 | 61412750 | 22250 | 22300 | 22350 | 22250 | 1011 |
| 607 | 20231123 | 090300 | 38873950 | 22300 | 22350 | 22350 | 22300 | 610 |
| 608 | 20231123 | 090200 | 25245450 | 22400 | 22450 | 22450 | 22400 | 422 |
| 609 | 20231123 | 090100 | 15777650 | 22450 | 22450 | 22450 | 22450 | 25 |
| 610 | 20231123 | 090000 | 15216400 | 22450 | 22450 | 22450 | 22300 | 679 |