33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 3 | 20231122 | 190500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231122 | 190400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231122 | 190300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231122 | 190200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231122 | 190100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231122 | 190000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231122 | 185900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231122 | 185800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231122 | 185700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231122 | 185600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231122 | 185500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231122 | 185400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231122 | 185300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231122 | 185200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231122 | 185100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231122 | 185000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231122 | 184900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231122 | 184800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231122 | 184700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231122 | 184600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231122 | 184500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231122 | 184400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231122 | 184300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231122 | 184200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231122 | 184100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231122 | 184000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231122 | 183900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231122 | 183800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231122 | 183700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231122 | 183600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 33 | 20231122 | 183500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231122 | 183400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231122 | 183300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231122 | 183200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231122 | 183100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231122 | 183000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231122 | 182900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231122 | 182800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231122 | 182700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231122 | 182600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231122 | 182500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231122 | 182400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231122 | 182300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231122 | 182200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231122 | 182100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231122 | 182000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231122 | 181900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231122 | 181800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231122 | 181700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231122 | 181600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231122 | 181500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231122 | 181400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231122 | 181300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231122 | 181200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231122 | 181100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231122 | 181000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231122 | 180900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231122 | 180800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231122 | 180700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231122 | 180600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 63 | 20231122 | 180500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231122 | 180400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231122 | 180300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231122 | 180200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231122 | 180100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231122 | 180000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231122 | 175900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231122 | 175800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231122 | 175700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231122 | 175600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231122 | 175500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231122 | 175400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231122 | 175300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231122 | 175200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231122 | 175100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231122 | 175000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231122 | 174900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231122 | 174800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231122 | 174700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231122 | 174600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231122 | 174500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231122 | 174400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231122 | 174300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231122 | 174200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231122 | 174100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231122 | 174000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231122 | 173900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231122 | 173800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231122 | 173700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231122 | 173600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 93 | 20231122 | 173500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231122 | 173400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231122 | 173300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231122 | 173200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231122 | 173100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231122 | 173000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231122 | 172900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231122 | 172800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231122 | 172700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231122 | 172600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231122 | 172500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231122 | 172400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231122 | 172300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231122 | 172200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231122 | 172100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231122 | 172000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231122 | 171900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231122 | 171800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231122 | 171700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231122 | 171600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231122 | 171500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231122 | 171400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231122 | 171300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231122 | 171200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231122 | 171100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231122 | 171000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231122 | 170900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231122 | 170800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231122 | 170700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231122 | 170600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 123 | 20231122 | 170500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231122 | 170400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231122 | 170300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231122 | 170200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231122 | 170100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231122 | 170000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231122 | 165900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231122 | 165800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231122 | 165700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231122 | 165600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231122 | 165500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231122 | 165400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231122 | 165300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231122 | 165200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231122 | 165100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231122 | 165000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231122 | 164900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231122 | 164800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231122 | 164700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231122 | 164600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231122 | 164500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231122 | 164400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231122 | 164300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231122 | 164200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231122 | 164100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231122 | 164000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231122 | 163900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231122 | 163800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231122 | 163700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231122 | 163600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 153 | 20231122 | 163500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231122 | 163400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231122 | 163300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231122 | 163200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231122 | 163100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231122 | 163000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231122 | 162900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231122 | 162800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231122 | 162700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231122 | 162600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231122 | 162500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231122 | 162400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231122 | 162300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231122 | 162200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231122 | 162100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231122 | 162000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231122 | 161900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231122 | 161800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231122 | 161700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231122 | 161600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231122 | 161500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231122 | 161400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231122 | 161300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231122 | 161200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231122 | 161100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231122 | 161000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231122 | 160900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231122 | 160800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231122 | 160700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231122 | 160600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 183 | 20231122 | 160500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231122 | 160400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231122 | 160300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231122 | 160200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20231122 | 160100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20231122 | 160000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20231122 | 155900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20231122 | 155800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20231122 | 155700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20231122 | 155600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20231122 | 155500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20231122 | 155400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20231122 | 155300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20231122 | 155200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20231122 | 155100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20231122 | 155000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20231122 | 154900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20231122 | 154800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20231122 | 154700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20231122 | 154600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20231122 | 154500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20231122 | 154400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20231122 | 154300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20231122 | 154200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20231122 | 154100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20231122 | 154000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20231122 | 153900 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20231122 | 153800 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20231122 | 153700 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20231122 | 153600 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 213 | 20231122 | 153500 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20231122 | 153400 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20231122 | 153300 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20231122 | 153200 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20231122 | 153100 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20231122 | 153000 | 17400061850 | 21300 | 21300 | 21300 | 21300 | 5260 |
| 219 | 20231122 | 152900 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20231122 | 152800 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20231122 | 152700 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20231122 | 152600 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20231122 | 152500 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20231122 | 152400 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20231122 | 152300 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20231122 | 152200 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20231122 | 152100 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20231122 | 152000 | 17288023850 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20231122 | 151900 | 17288023850 | 21350 | 21450 | 21500 | 21350 | 2609 |
| 230 | 20231122 | 151800 | 17232200150 | 21500 | 21400 | 21500 | 21400 | 410 |
| 231 | 20231122 | 151700 | 17223403600 | 21450 | 21400 | 21500 | 21400 | 130 |
| 232 | 20231122 | 151600 | 17220620100 | 21450 | 21450 | 21500 | 21400 | 141 |
| 233 | 20231122 | 151500 | 17217601100 | 21450 | 21550 | 21550 | 21400 | 908 |
| 234 | 20231122 | 151400 | 17198100050 | 21550 | 21550 | 21550 | 21500 | 166 |
| 235 | 20231122 | 151300 | 17194530400 | 21550 | 21550 | 21550 | 21550 | 225 |
| 236 | 20231122 | 151200 | 17189681650 | 21550 | 21550 | 21550 | 21500 | 653 |
| 237 | 20231122 | 151100 | 17175627600 | 21550 | 21500 | 21550 | 21450 | 308 |
| 238 | 20231122 | 151000 | 17168996000 | 21550 | 21450 | 21550 | 21400 | 1467 |
| 239 | 20231122 | 150900 | 17137527600 | 21450 | 21500 | 21500 | 21400 | 827 |
| 240 | 20231122 | 150800 | 17119806600 | 21500 | 21600 | 21600 | 21500 | 476 |
| 241 | 20231122 | 150700 | 17109565450 | 21600 | 21500 | 21600 | 21500 | 614 |
| 242 | 20231122 | 150600 | 17096310400 | 21500 | 21550 | 21600 | 21500 | 953 |
| 243 | 20231122 | 150500 | 17075729750 | 21550 | 21550 | 21600 | 21550 | 743 |
| 244 | 20231122 | 150400 | 17059697650 | 21600 | 21550 | 21600 | 21500 | 537 |
| 245 | 20231122 | 150300 | 17048102800 | 21550 | 21550 | 21550 | 21450 | 675 |
| 246 | 20231122 | 150200 | 17033557500 | 21450 | 21550 | 21550 | 21450 | 516 |
| 247 | 20231122 | 150100 | 17022438200 | 21450 | 21500 | 21500 | 21450 | 61 |
| 248 | 20231122 | 150000 | 17021129700 | 21550 | 21500 | 21550 | 21400 | 358 |
| 249 | 20231122 | 145900 | 17013437000 | 21500 | 21550 | 21550 | 21400 | 406 |
| 250 | 20231122 | 145800 | 17004740550 | 21550 | 21450 | 21550 | 21400 | 631 |
| 251 | 20231122 | 145700 | 16991186900 | 21400 | 21400 | 21450 | 21400 | 559 |
| 252 | 20231122 | 145600 | 16979217550 | 21400 | 21400 | 21400 | 21400 | 101 |
| 253 | 20231122 | 145500 | 16977056150 | 21400 | 21400 | 21450 | 21400 | 34 |
| 254 | 20231122 | 145400 | 16976327650 | 21500 | 21400 | 21500 | 21400 | 377 |
| 255 | 20231122 | 145300 | 16968234650 | 21400 | 21400 | 21400 | 21350 | 140 |
| 256 | 20231122 | 145200 | 16965243150 | 21400 | 21450 | 21500 | 21400 | 1960 |
| 257 | 20231122 | 145100 | 16923294950 | 21400 | 21450 | 21450 | 21400 | 135 |
| 258 | 20231122 | 145000 | 16920399750 | 21400 | 21500 | 21500 | 21400 | 339 |
| 259 | 20231122 | 144900 | 16913139000 | 21450 | 21400 | 21450 | 21400 | 307 |
| 260 | 20231122 | 144800 | 16906554200 | 21400 | 21450 | 21450 | 21400 | 66 |
| 261 | 20231122 | 144700 | 16905140150 | 21450 | 21400 | 21450 | 21400 | 130 |
| 262 | 20231122 | 144600 | 16902358100 | 21400 | 21450 | 21450 | 21400 | 10 |
| 263 | 20231122 | 144500 | 16902143850 | 21450 | 21400 | 21450 | 21400 | 56 |
| 264 | 20231122 | 144400 | 16900944250 | 21450 | 21450 | 21450 | 21400 | 273 |
| 265 | 20231122 | 144300 | 16895090050 | 21450 | 21450 | 21450 | 21400 | 268 |
| 266 | 20231122 | 144200 | 16889341950 | 21450 | 21500 | 21500 | 21450 | 202 |
| 267 | 20231122 | 144100 | 16885008450 | 21500 | 21500 | 21500 | 21450 | 47 |
| 268 | 20231122 | 144000 | 16883998000 | 21450 | 21400 | 21450 | 21400 | 875 |
| 269 | 20231122 | 143900 | 16865241450 | 21450 | 21450 | 21450 | 21400 | 132 |
| 270 | 20231122 | 143800 | 16862414000 | 21400 | 21400 | 21400 | 21400 | 69 |
| 271 | 20231122 | 143700 | 16860937400 | 21400 | 21400 | 21400 | 21400 | 21 |
| 272 | 20231122 | 143600 | 16860488000 | 21400 | 21400 | 21400 | 21400 | 351 |
| 273 | 20231122 | 143500 | 16852976600 | 21400 | 21400 | 21400 | 21400 | 190 |
| 274 | 20231122 | 143400 | 16848910600 | 21400 | 21350 | 21400 | 21300 | 645 |
| 275 | 20231122 | 143300 | 16835142450 | 21300 | 21350 | 21350 | 21300 | 2035 |
| 276 | 20231122 | 143200 | 16791776250 | 21350 | 21350 | 21400 | 21300 | 664 |
| 277 | 20231122 | 143100 | 16777623200 | 21300 | 21400 | 21400 | 21300 | 638 |
| 278 | 20231122 | 143000 | 16764011550 | 21400 | 21300 | 21400 | 21250 | 3098 |
| 279 | 20231122 | 142900 | 16698070750 | 21300 | 21500 | 21550 | 21300 | 7171 |
| 280 | 20231122 | 142800 | 16544579950 | 21500 | 21550 | 21550 | 21500 | 930 |
| 281 | 20231122 | 142700 | 16524582700 | 21550 | 21600 | 21600 | 21550 | 103 |
| 282 | 20231122 | 142600 | 16522357950 | 21500 | 21550 | 21600 | 21500 | 501 |
| 283 | 20231122 | 142500 | 16511582800 | 21550 | 21600 | 21600 | 21550 | 310 |
| 284 | 20231122 | 142400 | 16504898450 | 21600 | 21550 | 21600 | 21550 | 1362 |
| 285 | 20231122 | 142300 | 16475535400 | 21550 | 21500 | 21550 | 21500 | 1131 |
| 286 | 20231122 | 142200 | 16451197600 | 21500 | 21550 | 21600 | 21500 | 1409 |
| 287 | 20231122 | 142100 | 16420864600 | 21600 | 21600 | 21600 | 21550 | 175 |
| 288 | 20231122 | 142000 | 16417093150 | 21550 | 21550 | 21600 | 21550 | 2854 |
| 289 | 20231122 | 141900 | 16355588150 | 21600 | 21600 | 21600 | 21550 | 970 |
| 290 | 20231122 | 141800 | 16334644850 | 21650 | 21600 | 21650 | 21600 | 809 |
| 291 | 20231122 | 141700 | 16317159000 | 21650 | 21650 | 21650 | 21650 | 31 |
| 292 | 20231122 | 141600 | 16316487850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20231122 | 141500 | 16316487850 | 21650 | 21600 | 21650 | 21550 | 1325 |
| 294 | 20231122 | 141400 | 16287921550 | 21600 | 21600 | 21650 | 21600 | 2410 |
| 295 | 20231122 | 141300 | 16235865500 | 21600 | 21650 | 21650 | 21600 | 166 |
| 296 | 20231122 | 141200 | 16232279750 | 21650 | 21600 | 21650 | 21600 | 1005 |
| 297 | 20231122 | 141100 | 16210571500 | 21600 | 21700 | 21750 | 21600 | 1243 |
| 298 | 20231122 | 141000 | 16183703300 | 21700 | 21700 | 21700 | 21600 | 699 |
| 299 | 20231122 | 140900 | 16168570150 | 21650 | 21750 | 21750 | 21650 | 48 |
| 300 | 20231122 | 140800 | 16167530500 | 21700 | 21700 | 21700 | 21700 | 26 |
| 301 | 20231122 | 140700 | 16166966300 | 21700 | 21650 | 21700 | 21650 | 133 |
| 302 | 20231122 | 140600 | 16164086150 | 21650 | 21650 | 21700 | 21650 | 1440 |
| 303 | 20231122 | 140500 | 16132898300 | 21650 | 21700 | 21700 | 21650 | 405 |
| 304 | 20231122 | 140400 | 16124129800 | 21700 | 21650 | 21700 | 21650 | 59 |
| 305 | 20231122 | 140300 | 16122851750 | 21650 | 21700 | 21700 | 21650 | 171 |
| 306 | 20231122 | 140200 | 16119143250 | 21700 | 21700 | 21700 | 21700 | 22 |
| 307 | 20231122 | 140100 | 16118665850 | 21700 | 21650 | 21700 | 21650 | 57 |
| 308 | 20231122 | 140000 | 16117431700 | 21700 | 21650 | 21700 | 21600 | 1375 |
| 309 | 20231122 | 135900 | 16087662950 | 21650 | 21700 | 21700 | 21650 | 522 |
| 310 | 20231122 | 135800 | 16076337550 | 21700 | 21700 | 21700 | 21650 | 73 |
| 311 | 20231122 | 135700 | 16074755500 | 21700 | 21700 | 21750 | 21700 | 74 |
| 312 | 20231122 | 135600 | 16073149450 | 21700 | 21700 | 21700 | 21650 | 697 |
| 313 | 20231122 | 135500 | 16058024600 | 21700 | 21750 | 21750 | 21700 | 89 |
| 314 | 20231122 | 135400 | 16056093200 | 21750 | 21700 | 21750 | 21700 | 236 |
| 315 | 20231122 | 135300 | 16050961600 | 21700 | 21700 | 21750 | 21700 | 13 |
| 316 | 20231122 | 135200 | 16050679450 | 21750 | 21650 | 21800 | 21650 | 883 |
| 317 | 20231122 | 135100 | 16031487950 | 21650 | 21700 | 21750 | 21650 | 749 |
| 318 | 20231122 | 135000 | 16015250900 | 21750 | 21750 | 21750 | 21700 | 1656 |
| 319 | 20231122 | 134900 | 15979315150 | 21700 | 21750 | 21800 | 21700 | 760 |
| 320 | 20231122 | 134800 | 15962788150 | 21750 | 21800 | 21800 | 21700 | 819 |
| 321 | 20231122 | 134700 | 15944959700 | 21800 | 21800 | 21800 | 21700 | 667 |
| 322 | 20231122 | 134600 | 15930447850 | 21800 | 21800 | 21800 | 21750 | 472 |
| 323 | 20231122 | 134500 | 15920158300 | 21750 | 21800 | 21800 | 21750 | 183 |
| 324 | 20231122 | 134400 | 15916176900 | 21750 | 21750 | 21800 | 21750 | 663 |
| 325 | 20231122 | 134300 | 15901741450 | 21800 | 21750 | 21800 | 21750 | 280 |
| 326 | 20231122 | 134200 | 15895648900 | 21750 | 21750 | 21800 | 21750 | 1014 |
| 327 | 20231122 | 134100 | 15873594300 | 21750 | 21750 | 21800 | 21750 | 72 |
| 328 | 20231122 | 134000 | 15872028200 | 21800 | 21800 | 21800 | 21700 | 176 |
| 329 | 20231122 | 133900 | 15868201650 | 21800 | 21800 | 21850 | 21750 | 123 |
| 330 | 20231122 | 133800 | 15865520100 | 21800 | 21750 | 21800 | 21750 | 402 |
| 331 | 20231122 | 133700 | 15856762950 | 21800 | 21750 | 21800 | 21700 | 1306 |
| 332 | 20231122 | 133600 | 15828398950 | 21750 | 21750 | 21800 | 21700 | 362 |
| 333 | 20231122 | 133500 | 15820526100 | 21700 | 21700 | 21800 | 21700 | 354 |
| 334 | 20231122 | 133400 | 15812826050 | 21700 | 21700 | 21750 | 21700 | 710 |
| 335 | 20231122 | 133300 | 15797417500 | 21650 | 21650 | 21650 | 21600 | 1342 |
| 336 | 20231122 | 133200 | 15768363250 | 21700 | 21650 | 21700 | 21650 | 102 |
| 337 | 20231122 | 133100 | 15766151900 | 21650 | 21650 | 21700 | 21600 | 314 |
| 338 | 20231122 | 133000 | 15759355800 | 21650 | 21650 | 21650 | 21600 | 407 |
| 339 | 20231122 | 132900 | 15750545350 | 21650 | 21600 | 21700 | 21600 | 1649 |
| 340 | 20231122 | 132800 | 15714915500 | 21650 | 21650 | 21700 | 21600 | 468 |
| 341 | 20231122 | 132700 | 15704784150 | 21650 | 21650 | 21650 | 21650 | 767 |
| 342 | 20231122 | 132600 | 15688178600 | 21650 | 21650 | 21650 | 21650 | 309 |
| 343 | 20231122 | 132500 | 15681488750 | 21650 | 21700 | 21700 | 21650 | 79 |
| 344 | 20231122 | 132400 | 15679776700 | 21750 | 21700 | 21800 | 21700 | 2365 |
| 345 | 20231122 | 132300 | 15628420200 | 21600 | 21600 | 21700 | 21600 | 878 |
| 346 | 20231122 | 132200 | 15609416100 | 21600 | 21650 | 21650 | 21550 | 787 |
| 347 | 20231122 | 132100 | 15592420650 | 21650 | 21600 | 21650 | 21600 | 936 |
| 348 | 20231122 | 132000 | 15572200950 | 21650 | 21650 | 21650 | 21600 | 477 |
| 349 | 20231122 | 131900 | 15561889150 | 21600 | 21600 | 21650 | 21600 | 1097 |
| 350 | 20231122 | 131800 | 15538193300 | 21600 | 21700 | 21700 | 21600 | 3034 |
| 351 | 20231122 | 131700 | 15472587700 | 21700 | 21750 | 21750 | 21700 | 1188 |
| 352 | 20231122 | 131600 | 15446807150 | 21750 | 21750 | 21750 | 21700 | 711 |
| 353 | 20231122 | 131500 | 15431367900 | 21700 | 21700 | 21750 | 21700 | 303 |
| 354 | 20231122 | 131400 | 15424787750 | 21700 | 21700 | 21750 | 21700 | 403 |
| 355 | 20231122 | 131300 | 15416040300 | 21750 | 21700 | 21750 | 21700 | 739 |
| 356 | 20231122 | 131200 | 15399975800 | 21700 | 21600 | 21700 | 21600 | 1705 |
| 357 | 20231122 | 131100 | 15363099900 | 21600 | 21700 | 21700 | 21600 | 5059 |
| 358 | 20231122 | 131000 | 15253696150 | 21700 | 21750 | 21800 | 21650 | 1475 |
| 359 | 20231122 | 130900 | 15221668000 | 21800 | 21750 | 21800 | 21700 | 2629 |
| 360 | 20231122 | 130800 | 15164545300 | 21800 | 21850 | 21850 | 21750 | 1215 |
| 361 | 20231122 | 130700 | 15138077450 | 21850 | 21750 | 21850 | 21750 | 521 |
| 362 | 20231122 | 130600 | 15126710500 | 21750 | 21800 | 21900 | 21700 | 5006 |
| 363 | 20231122 | 130500 | 15017654850 | 21850 | 21900 | 21900 | 21800 | 2191 |
| 364 | 20231122 | 130400 | 14969747250 | 21900 | 21900 | 21900 | 21850 | 1404 |
| 365 | 20231122 | 130300 | 14939004600 | 21900 | 21900 | 21900 | 21850 | 2235 |
| 366 | 20231122 | 130200 | 14890160100 | 21900 | 21950 | 22000 | 21850 | 3456 |
| 367 | 20231122 | 130100 | 14814410100 | 21900 | 21950 | 22000 | 21800 | 9925 |
| 368 | 20231122 | 130000 | 14597144450 | 22000 | 22100 | 22100 | 21950 | 10479 |
| 369 | 20231122 | 125900 | 14366399650 | 22050 | 22100 | 22150 | 22050 | 996 |
| 370 | 20231122 | 125800 | 14344399150 | 22150 | 22100 | 22150 | 22050 | 1278 |
| 371 | 20231122 | 125700 | 14316160200 | 22100 | 22200 | 22200 | 22100 | 3046 |
| 372 | 20231122 | 125600 | 14248800900 | 22150 | 22200 | 22250 | 22100 | 1172 |
| 373 | 20231122 | 125500 | 14222797650 | 22200 | 22150 | 22200 | 22100 | 1693 |
| 374 | 20231122 | 125400 | 14185365100 | 22100 | 22200 | 22200 | 22100 | 6963 |
| 375 | 20231122 | 125300 | 14031187100 | 22200 | 22250 | 22250 | 22200 | 846 |
| 376 | 20231122 | 125200 | 14012405400 | 22200 | 22200 | 22250 | 22200 | 1440 |
| 377 | 20231122 | 125100 | 13980372100 | 22200 | 22200 | 22250 | 22200 | 412 |
| 378 | 20231122 | 125000 | 13971217350 | 22250 | 22150 | 22250 | 22100 | 3824 |
| 379 | 20231122 | 124900 | 13886471100 | 22150 | 22200 | 22250 | 22100 | 3807 |
| 380 | 20231122 | 124800 | 13802122350 | 22200 | 22250 | 22250 | 22200 | 2562 |
| 381 | 20231122 | 124700 | 13745212700 | 22250 | 22250 | 22300 | 22200 | 1072 |
| 382 | 20231122 | 124600 | 13721363800 | 22300 | 22250 | 22300 | 22200 | 3441 |
| 383 | 20231122 | 124500 | 13644844250 | 22200 | 22300 | 22300 | 22200 | 5503 |
| 384 | 20231122 | 124400 | 13522526550 | 22300 | 22300 | 22350 | 22250 | 4767 |
| 385 | 20231122 | 124300 | 13416397500 | 22300 | 22650 | 22650 | 22250 | 25099 |
| 386 | 20231122 | 124200 | 12853871950 | 22700 | 22800 | 22800 | 22700 | 2835 |
| 387 | 20231122 | 124100 | 12789476700 | 22800 | 22750 | 22800 | 22700 | 6375 |
| 388 | 20231122 | 124000 | 12644557850 | 22750 | 22700 | 22800 | 22700 | 5693 |
| 389 | 20231122 | 123900 | 12515012550 | 22700 | 22650 | 22700 | 22600 | 3115 |
| 390 | 20231122 | 123800 | 12444484900 | 22650 | 22600 | 22650 | 22550 | 3772 |
| 391 | 20231122 | 123700 | 12359359300 | 22600 | 22700 | 22700 | 22500 | 9872 |
| 392 | 20231122 | 123600 | 12136553550 | 22700 | 22600 | 22700 | 22600 | 7100 |
| 393 | 20231122 | 123500 | 11975680750 | 22600 | 22650 | 22750 | 22600 | 6415 |
| 394 | 20231122 | 123400 | 11830532950 | 22650 | 22800 | 22850 | 22650 | 14585 |
| 395 | 20231122 | 123300 | 11498998350 | 22850 | 22850 | 22950 | 22800 | 7372 |
| 396 | 20231122 | 123200 | 11330461200 | 22850 | 23050 | 23050 | 22850 | 15235 |
| 397 | 20231122 | 123100 | 10981368400 | 23050 | 23250 | 23450 | 23000 | 16157 |
| 398 | 20231122 | 123000 | 10606435200 | 23300 | 23100 | 23300 | 23050 | 9777 |
| 399 | 20231122 | 122900 | 10379958650 | 23150 | 23200 | 23300 | 23000 | 19308 |
| 400 | 20231122 | 122800 | 9933015250 | 23250 | 23450 | 23550 | 23200 | 13761 |
| 401 | 20231122 | 122700 | 9611590250 | 23450 | 23550 | 23600 | 23400 | 10476 |
| 402 | 20231122 | 122600 | 9365764000 | 23550 | 23450 | 23600 | 23350 | 18206 |
| 403 | 20231122 | 122500 | 8938571050 | 23450 | 23400 | 23700 | 23400 | 20632 |
| 404 | 20231122 | 122400 | 8452635050 | 23450 | 23700 | 23750 | 23400 | 28748 |
| 405 | 20231122 | 122300 | 7774549000 | 23650 | 23700 | 23850 | 23550 | 48895 |
| 406 | 20231122 | 122200 | 6614297150 | 23700 | 23400 | 23800 | 23300 | 55742 |
| 407 | 20231122 | 122100 | 5300311750 | 23400 | 23300 | 23650 | 23150 | 62722 |
| 408 | 20231122 | 122000 | 3832092650 | 23300 | 22250 | 23350 | 22200 | 80023 |
| 409 | 20231122 | 121900 | 1999078750 | 22200 | 22150 | 22250 | 22150 | 1105 |
| 410 | 20231122 | 121800 | 1974566350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 411 | 20231122 | 121700 | 1974566350 | 22100 | 22050 | 22100 | 22050 | 124 |
| 412 | 20231122 | 121600 | 1971826000 | 22100 | 22150 | 22150 | 22100 | 250 |
| 413 | 20231122 | 121500 | 1966298500 | 22150 | 22100 | 22150 | 22100 | 254 |
| 414 | 20231122 | 121400 | 1960681750 | 22100 | 22100 | 22100 | 22100 | 58 |
| 415 | 20231122 | 121300 | 1959399950 | 22100 | 22100 | 22100 | 22050 | 144 |
| 416 | 20231122 | 121200 | 1956222550 | 22100 | 22100 | 22100 | 22100 | 11 |
| 417 | 20231122 | 121100 | 1955979450 | 22100 | 22100 | 22100 | 22100 | 459 |
| 418 | 20231122 | 121000 | 1945835550 | 22100 | 22050 | 22100 | 22050 | 349 |
| 419 | 20231122 | 120900 | 1938140050 | 22050 | 22100 | 22100 | 22050 | 130 |
| 420 | 20231122 | 120800 | 1935273450 | 22150 | 22150 | 22150 | 22050 | 644 |
| 421 | 20231122 | 120700 | 1921036400 | 22150 | 22150 | 22150 | 22150 | 77 |
| 422 | 20231122 | 120600 | 1919330850 | 22150 | 22150 | 22150 | 22150 | 10 |
| 423 | 20231122 | 120500 | 1919109350 | 22100 | 22150 | 22150 | 22100 | 86 |
| 424 | 20231122 | 120400 | 1917208700 | 22100 | 22150 | 22150 | 22100 | 196 |
| 425 | 20231122 | 120300 | 1912876800 | 22150 | 22100 | 22150 | 22100 | 245 |
| 426 | 20231122 | 120200 | 1907461750 | 22100 | 22100 | 22100 | 22100 | 433 |
| 427 | 20231122 | 120100 | 1897892450 | 22100 | 22150 | 22200 | 22100 | 396 |
| 428 | 20231122 | 120000 | 1889120000 | 22150 | 22150 | 22150 | 22150 | 110 |
| 429 | 20231122 | 115900 | 1886683500 | 22150 | 22150 | 22200 | 22150 | 604 |
| 430 | 20231122 | 115800 | 1873304750 | 22150 | 22100 | 22150 | 22100 | 1208 |
| 431 | 20231122 | 115700 | 1846579050 | 22100 | 22050 | 22100 | 22050 | 324 |
| 432 | 20231122 | 115600 | 1839420950 | 22050 | 22050 | 22050 | 22050 | 99 |
| 433 | 20231122 | 115500 | 1837238000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 434 | 20231122 | 115400 | 1837238000 | 22050 | 22050 | 22050 | 22050 | 107 |
| 435 | 20231122 | 115300 | 1834878650 | 22050 | 22050 | 22050 | 22050 | 11 |
| 436 | 20231122 | 115200 | 1834636100 | 22050 | 22050 | 22050 | 22050 | 17 |
| 437 | 20231122 | 115100 | 1834261250 | 22050 | 22050 | 22050 | 22050 | 112 |
| 438 | 20231122 | 115000 | 1831791650 | 22050 | 22050 | 22050 | 22050 | 42 |
| 439 | 20231122 | 114900 | 1830865550 | 22050 | 22050 | 22050 | 22050 | 50 |
| 440 | 20231122 | 114800 | 1829763050 | 22000 | 22000 | 22000 | 22000 | 100 |
| 441 | 20231122 | 114700 | 1827563050 | 22000 | 22000 | 22000 | 22000 | 35 |
| 442 | 20231122 | 114600 | 1826793050 | 22000 | 21950 | 22000 | 21950 | 63 |
| 443 | 20231122 | 114500 | 1825407100 | 22000 | 22000 | 22000 | 22000 | 73 |
| 444 | 20231122 | 114400 | 1823801100 | 22000 | 21950 | 22000 | 21950 | 582 |
| 445 | 20231122 | 114300 | 1811006300 | 21950 | 21950 | 21950 | 21950 | 5 |
| 446 | 20231122 | 114200 | 1810896550 | 21950 | 21950 | 21950 | 21950 | 20 |
| 447 | 20231122 | 114100 | 1810457550 | 21950 | 21950 | 21950 | 21950 | 189 |
| 448 | 20231122 | 114000 | 1806309000 | 21950 | 21950 | 21950 | 21950 | 6 |
| 449 | 20231122 | 113900 | 1806177300 | 21950 | 21950 | 21950 | 21950 | 24 |
| 450 | 20231122 | 113800 | 1805650500 | 21950 | 22000 | 22000 | 21950 | 107 |
| 451 | 20231122 | 113700 | 1803301650 | 22000 | 22000 | 22000 | 22000 | 1 |
| 452 | 20231122 | 113600 | 1803279650 | 21900 | 22000 | 22000 | 21900 | 8 |
| 453 | 20231122 | 113500 | 1803104350 | 22000 | 21950 | 22000 | 21950 | 37 |
| 454 | 20231122 | 113400 | 1802291350 | 21950 | 21900 | 22000 | 21900 | 534 |
| 455 | 20231122 | 113300 | 1790596200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 456 | 20231122 | 113200 | 1790596200 | 21900 | 21950 | 21950 | 21900 | 100 |
| 457 | 20231122 | 113100 | 1788401700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 458 | 20231122 | 113000 | 1788401700 | 21950 | 21950 | 21950 | 21950 | 9 |
| 459 | 20231122 | 112900 | 1788204150 | 21950 | 21950 | 21950 | 21950 | 46 |
| 460 | 20231122 | 112800 | 1787194450 | 21900 | 21900 | 21900 | 21900 | 76 |
| 461 | 20231122 | 112700 | 1785530050 | 21950 | 21950 | 21950 | 21950 | 10 |
| 462 | 20231122 | 112600 | 1785310550 | 21950 | 21900 | 21950 | 21900 | 48 |
| 463 | 20231122 | 112500 | 1784258950 | 21900 | 21900 | 21900 | 21900 | 45 |
| 464 | 20231122 | 112400 | 1783273450 | 21950 | 21950 | 21950 | 21950 | 35 |
| 465 | 20231122 | 112300 | 1782505200 | 21950 | 21900 | 21950 | 21900 | 16 |
| 466 | 20231122 | 112200 | 1782154100 | 21900 | 21900 | 21900 | 21900 | 75 |
| 467 | 20231122 | 112100 | 1780511600 | 21900 | 21900 | 22000 | 21900 | 289 |
| 468 | 20231122 | 112000 | 1774181300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 469 | 20231122 | 111900 | 1774181300 | 21900 | 21900 | 22000 | 21900 | 15 |
| 470 | 20231122 | 111800 | 1773851500 | 22000 | 21850 | 22000 | 21850 | 180 |
| 471 | 20231122 | 111700 | 1769916400 | 21850 | 21900 | 21900 | 21850 | 130 |
| 472 | 20231122 | 111600 | 1767073400 | 22000 | 22000 | 22000 | 22000 | 10 |
| 473 | 20231122 | 111500 | 1766853400 | 21900 | 21900 | 21900 | 21900 | 22 |
| 474 | 20231122 | 111400 | 1766371600 | 22000 | 21850 | 22000 | 21850 | 91 |
| 475 | 20231122 | 111300 | 1764380050 | 21850 | 21850 | 21850 | 21850 | 1 |
| 476 | 20231122 | 111200 | 1764358200 | 21900 | 21900 | 21900 | 21900 | 93 |
| 477 | 20231122 | 111100 | 1762321500 | 21900 | 21900 | 21900 | 21900 | 154 |
| 478 | 20231122 | 111000 | 1758948900 | 21900 | 22000 | 22000 | 21850 | 315 |
| 479 | 20231122 | 110900 | 1752054500 | 21900 | 22000 | 22000 | 21900 | 357 |
| 480 | 20231122 | 110800 | 1744235500 | 21900 | 21900 | 21900 | 21900 | 50 |
| 481 | 20231122 | 110700 | 1743140500 | 21900 | 21900 | 21900 | 21900 | 62 |
| 482 | 20231122 | 110600 | 1741782700 | 21900 | 22000 | 22000 | 21900 | 94 |
| 483 | 20231122 | 110500 | 1739717300 | 21950 | 21950 | 21950 | 21950 | 136 |
| 484 | 20231122 | 110400 | 1736732100 | 21900 | 21900 | 21900 | 21900 | 333 |
| 485 | 20231122 | 110300 | 1729439400 | 21950 | 21950 | 21950 | 21950 | 138 |
| 486 | 20231122 | 110200 | 1726410300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 487 | 20231122 | 110100 | 1726410300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 488 | 20231122 | 110000 | 1726410300 | 22000 | 21900 | 22000 | 21900 | 30 |
| 489 | 20231122 | 105900 | 1725751550 | 21900 | 21900 | 21900 | 21900 | 2 |
| 490 | 20231122 | 105800 | 1725707750 | 21900 | 21950 | 21950 | 21900 | 11 |
| 491 | 20231122 | 105700 | 1725466800 | 21950 | 21950 | 21950 | 21950 | 4 |
| 492 | 20231122 | 105600 | 1725379000 | 21950 | 21950 | 21950 | 21950 | 91 |
| 493 | 20231122 | 105500 | 1723381550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 494 | 20231122 | 105400 | 1723381550 | 21950 | 22000 | 22000 | 21950 | 187 |
| 495 | 20231122 | 105300 | 1719276850 | 21950 | 21950 | 22000 | 21950 | 84 |
| 496 | 20231122 | 105200 | 1717433000 | 22000 | 21950 | 22000 | 21950 | 276 |
| 497 | 20231122 | 105100 | 1711369750 | 21950 | 21950 | 22000 | 21950 | 20 |
| 498 | 20231122 | 105000 | 1710930700 | 22000 | 22000 | 22000 | 22000 | 10 |
| 499 | 20231122 | 104900 | 1710710700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 500 | 20231122 | 104800 | 1710688700 | 22000 | 22000 | 22000 | 22000 | 259 |
| 501 | 20231122 | 104700 | 1704990700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 502 | 20231122 | 104600 | 1704990700 | 22050 | 21950 | 22050 | 21950 | 203 |
| 503 | 20231122 | 104500 | 1700526250 | 21950 | 22000 | 22050 | 21950 | 238 |
| 504 | 20231122 | 104400 | 1695290900 | 22000 | 22000 | 22000 | 22000 | 80 |
| 505 | 20231122 | 104300 | 1693530900 | 22000 | 22050 | 22050 | 22000 | 326 |
| 506 | 20231122 | 104200 | 1686358850 | 22000 | 22000 | 22000 | 22000 | 108 |
| 507 | 20231122 | 104100 | 1683982850 | 22000 | 22000 | 22000 | 22000 | 92 |
| 508 | 20231122 | 104000 | 1681958850 | 22100 | 22050 | 22100 | 22050 | 5 |
| 509 | 20231122 | 103900 | 1681848450 | 22050 | 22050 | 22050 | 22050 | 226 |
| 510 | 20231122 | 103800 | 1676865150 | 22050 | 22100 | 22100 | 22050 | 13 |
| 511 | 20231122 | 103700 | 1676578250 | 22100 | 22050 | 22100 | 21950 | 439 |
| 512 | 20231122 | 103600 | 1666909550 | 22000 | 21950 | 22000 | 21950 | 416 |
| 513 | 20231122 | 103500 | 1657757700 | 21950 | 21950 | 21950 | 21950 | 2 |
| 514 | 20231122 | 103400 | 1657713800 | 21900 | 22000 | 22000 | 21900 | 215 |
| 515 | 20231122 | 103300 | 1652993800 | 21950 | 21950 | 21950 | 21950 | 3 |
| 516 | 20231122 | 103200 | 1652927950 | 21900 | 21900 | 21900 | 21900 | 28 |
| 517 | 20231122 | 103100 | 1652314750 | 22000 | 21950 | 22000 | 21900 | 53 |
| 518 | 20231122 | 103000 | 1651151950 | 21900 | 21900 | 21900 | 21900 | 16 |
| 519 | 20231122 | 102900 | 1650801550 | 21900 | 22000 | 22000 | 21900 | 2048 |
| 520 | 20231122 | 102800 | 1605776950 | 22050 | 22050 | 22050 | 22050 | 110 |
| 521 | 20231122 | 102700 | 1603351450 | 22050 | 22050 | 22050 | 22050 | 3 |
| 522 | 20231122 | 102600 | 1603285300 | 22050 | 22050 | 22050 | 22050 | 8 |
| 523 | 20231122 | 102500 | 1603108900 | 22050 | 22050 | 22050 | 22000 | 109 |
| 524 | 20231122 | 102400 | 1600705950 | 22050 | 22050 | 22050 | 22000 | 241 |
| 525 | 20231122 | 102300 | 1595396900 | 22050 | 22050 | 22050 | 22000 | 105 |
| 526 | 20231122 | 102200 | 1593081800 | 22050 | 22050 | 22050 | 22050 | 52 |
| 527 | 20231122 | 102100 | 1591935200 | 22050 | 22050 | 22100 | 22050 | 298 |
| 528 | 20231122 | 102000 | 1585363950 | 22050 | 22050 | 22050 | 22050 | 35 |
| 529 | 20231122 | 101900 | 1584592200 | 22050 | 22050 | 22050 | 22050 | 161 |
| 530 | 20231122 | 101800 | 1581042150 | 22050 | 22050 | 22050 | 22050 | 258 |
| 531 | 20231122 | 101700 | 1575353250 | 22050 | 22050 | 22050 | 22050 | 968 |
| 532 | 20231122 | 101600 | 1554008850 | 22100 | 22100 | 22100 | 22050 | 1078 |
| 533 | 20231122 | 101500 | 1530233000 | 22100 | 22050 | 22100 | 22050 | 73 |
| 534 | 20231122 | 101400 | 1528623250 | 22050 | 22000 | 22050 | 22000 | 272 |
| 535 | 20231122 | 101300 | 1522633000 | 22000 | 22100 | 22100 | 22000 | 1459 |
| 536 | 20231122 | 101200 | 1490456100 | 22150 | 22150 | 22150 | 22150 | 13 |
| 537 | 20231122 | 101100 | 1490168150 | 22150 | 22100 | 22150 | 22100 | 26 |
| 538 | 20231122 | 101000 | 1489593400 | 22100 | 22200 | 22200 | 22100 | 294 |
| 539 | 20231122 | 100900 | 1483083300 | 22200 | 22100 | 22200 | 22100 | 445 |
| 540 | 20231122 | 100800 | 1473215850 | 22150 | 22150 | 22200 | 22150 | 435 |
| 541 | 20231122 | 100700 | 1463580550 | 22150 | 22250 | 22250 | 22150 | 1260 |
| 542 | 20231122 | 100600 | 1435602950 | 22200 | 22050 | 22200 | 22050 | 2069 |
| 543 | 20231122 | 100500 | 1389703700 | 22100 | 22150 | 22150 | 22100 | 33 |
| 544 | 20231122 | 100400 | 1388974350 | 22150 | 22150 | 22150 | 22100 | 1470 |
| 545 | 20231122 | 100300 | 1356413950 | 22050 | 22100 | 22100 | 22050 | 1017 |
| 546 | 20231122 | 100200 | 1333952000 | 22100 | 22000 | 22100 | 22000 | 425 |
| 547 | 20231122 | 100100 | 1324588600 | 22000 | 22100 | 22100 | 22000 | 351 |
| 548 | 20231122 | 100000 | 1316842900 | 22100 | 22100 | 22100 | 22100 | 177 |
| 549 | 20231122 | 095900 | 1312931200 | 22050 | 22100 | 22150 | 22050 | 1127 |
| 550 | 20231122 | 095800 | 1288029900 | 22150 | 22100 | 22150 | 22100 | 1373 |
| 551 | 20231122 | 095700 | 1257686400 | 22000 | 21900 | 22100 | 21900 | 374 |
| 552 | 20231122 | 095600 | 1249437850 | 22000 | 22100 | 22100 | 21900 | 820 |
| 553 | 20231122 | 095500 | 1231348600 | 22150 | 22000 | 22150 | 22000 | 2539 |
| 554 | 20231122 | 095400 | 1175370850 | 21950 | 21800 | 21950 | 21800 | 2166 |
| 555 | 20231122 | 095300 | 1127901400 | 21800 | 21750 | 21800 | 21750 | 298 |
| 556 | 20231122 | 095200 | 1121415200 | 21750 | 21800 | 21800 | 21750 | 316 |
| 557 | 20231122 | 095100 | 1114541700 | 21800 | 21800 | 21800 | 21800 | 84 |
| 558 | 20231122 | 095000 | 1112710500 | 21600 | 21600 | 21800 | 21600 | 769 |
| 559 | 20231122 | 094900 | 1095999300 | 21750 | 21650 | 21750 | 21600 | 705 |
| 560 | 20231122 | 094800 | 1080737750 | 21650 | 21600 | 21650 | 21600 | 51 |
| 561 | 20231122 | 094700 | 1079633950 | 21600 | 21600 | 21650 | 21600 | 190 |
| 562 | 20231122 | 094600 | 1075529750 | 21600 | 21550 | 21600 | 21500 | 682 |
| 563 | 20231122 | 094500 | 1060841550 | 21550 | 21550 | 21600 | 21500 | 632 |
| 564 | 20231122 | 094400 | 1047231950 | 21600 | 21600 | 21600 | 21550 | 1510 |
| 565 | 20231122 | 094300 | 1014661000 | 21600 | 21650 | 21650 | 21550 | 1750 |
| 566 | 20231122 | 094200 | 976855900 | 21600 | 21600 | 21650 | 21600 | 602 |
| 567 | 20231122 | 094100 | 963852650 | 21600 | 21650 | 21650 | 21600 | 560 |
| 568 | 20231122 | 094000 | 951740900 | 21650 | 21700 | 21700 | 21650 | 2031 |
| 569 | 20231122 | 093900 | 907682800 | 21700 | 21750 | 21750 | 21700 | 318 |
| 570 | 20231122 | 093800 | 900778850 | 21700 | 21700 | 21700 | 21700 | 21 |
| 571 | 20231122 | 093700 | 900323150 | 21700 | 21700 | 21750 | 21700 | 622 |
| 572 | 20231122 | 093600 | 886825250 | 21700 | 21700 | 21750 | 21700 | 308 |
| 573 | 20231122 | 093500 | 880136950 | 21700 | 21750 | 21750 | 21700 | 846 |
| 574 | 20231122 | 093400 | 861736900 | 21750 | 21700 | 21800 | 21700 | 174 |
| 575 | 20231122 | 093300 | 857949600 | 21700 | 21750 | 21750 | 21700 | 842 |
| 576 | 20231122 | 093200 | 839654600 | 21750 | 21800 | 21800 | 21750 | 1764 |
| 577 | 20231122 | 093100 | 801224050 | 21800 | 21800 | 21850 | 21800 | 277 |
| 578 | 20231122 | 093000 | 795178600 | 21850 | 21850 | 21900 | 21850 | 2173 |
| 579 | 20231122 | 092900 | 747698500 | 21850 | 21900 | 21900 | 21850 | 582 |
| 580 | 20231122 | 092800 | 734976800 | 21900 | 21950 | 21950 | 21900 | 983 |
| 581 | 20231122 | 092700 | 713448750 | 21950 | 22000 | 22000 | 21900 | 25 |
| 582 | 20231122 | 092600 | 712900400 | 21900 | 22000 | 22000 | 21900 | 303 |
| 583 | 20231122 | 092500 | 706235200 | 22000 | 22000 | 22000 | 21900 | 436 |
| 584 | 20231122 | 092400 | 696685800 | 22000 | 21900 | 22000 | 21900 | 161 |
| 585 | 20231122 | 092300 | 693145900 | 21900 | 21950 | 22000 | 21900 | 236 |
| 586 | 20231122 | 092200 | 687972300 | 22000 | 22000 | 22000 | 22000 | 11 |
| 587 | 20231122 | 092100 | 687730300 | 22000 | 21900 | 22000 | 21900 | 82 |
| 588 | 20231122 | 092000 | 685934300 | 21900 | 21950 | 22000 | 21900 | 1840 |
| 589 | 20231122 | 091900 | 645543650 | 21950 | 21950 | 22050 | 21950 | 242 |
| 590 | 20231122 | 091800 | 640231650 | 21950 | 22050 | 22150 | 21950 | 679 |
| 591 | 20231122 | 091700 | 625273600 | 22000 | 21950 | 22050 | 21950 | 440 |
| 592 | 20231122 | 091600 | 615604100 | 22000 | 21850 | 22000 | 21850 | 342 |
| 593 | 20231122 | 091500 | 608118500 | 21850 | 21850 | 21900 | 21850 | 231 |
| 594 | 20231122 | 091400 | 603068650 | 21800 | 21850 | 21850 | 21800 | 1892 |
| 595 | 20231122 | 091300 | 561791250 | 21900 | 21850 | 21900 | 21850 | 1125 |
| 596 | 20231122 | 091200 | 537157550 | 21900 | 21900 | 22000 | 21850 | 536 |
| 597 | 20231122 | 091100 | 525413150 | 21850 | 21900 | 22000 | 21850 | 268 |
| 598 | 20231122 | 091000 | 519537950 | 21850 | 21850 | 21900 | 21800 | 904 |
| 599 | 20231122 | 090900 | 499794550 | 21850 | 22000 | 22000 | 21850 | 862 |
| 600 | 20231122 | 090800 | 480920700 | 22000 | 22000 | 22000 | 21950 | 674 |
| 601 | 20231122 | 090700 | 466103700 | 22000 | 22000 | 22050 | 22000 | 1219 |
| 602 | 20231122 | 090600 | 439267850 | 22000 | 22200 | 22200 | 22000 | 4544 |
| 603 | 20231122 | 090500 | 338877950 | 22200 | 22150 | 22200 | 22050 | 3180 |
| 604 | 20231122 | 090400 | 268427700 | 22150 | 22100 | 22250 | 22050 | 3165 |
| 605 | 20231122 | 090300 | 198233950 | 22100 | 22000 | 22100 | 21950 | 735 |
| 606 | 20231122 | 090200 | 182039800 | 21950 | 21850 | 22050 | 21850 | 1673 |
| 607 | 20231122 | 090100 | 145327000 | 21850 | 21900 | 22100 | 21750 | 3844 |
| 608 | 20231122 | 090000 | 61345150 | 22050 | 21800 | 22150 | 21750 | 2800 |