37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 3 | 20231128 | 202200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20231128 | 202100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20231128 | 202000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20231128 | 201900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20231128 | 201800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20231128 | 201700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20231128 | 201600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20231128 | 201500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20231128 | 201400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20231128 | 201300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20231128 | 201200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20231128 | 201100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20231128 | 201000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20231128 | 200900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20231128 | 200800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20231128 | 200700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20231128 | 200600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20231128 | 200500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20231128 | 200400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20231128 | 200300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20231128 | 200200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20231128 | 200100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20231128 | 200000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20231128 | 195900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20231128 | 195800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20231128 | 195700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20231128 | 195600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20231128 | 195500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20231128 | 195400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20231128 | 195300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 33 | 20231128 | 195200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20231128 | 195100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20231128 | 195000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20231128 | 194900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20231128 | 194800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20231128 | 194700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20231128 | 194600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20231128 | 194500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20231128 | 194400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20231128 | 194300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20231128 | 194200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20231128 | 194100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20231128 | 194000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20231128 | 193900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20231128 | 193800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20231128 | 193700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20231128 | 193600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20231128 | 193500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20231128 | 193400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20231128 | 193300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20231128 | 193200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20231128 | 193100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20231128 | 193000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20231128 | 192900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20231128 | 192800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20231128 | 192700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20231128 | 192600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20231128 | 192500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20231128 | 192400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20231128 | 192300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 63 | 20231128 | 192200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20231128 | 192100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20231128 | 192000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20231128 | 191900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20231128 | 191800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20231128 | 191700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20231128 | 191600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20231128 | 191500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20231128 | 191400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20231128 | 191300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20231128 | 191200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20231128 | 191100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20231128 | 191000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20231128 | 190900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20231128 | 190800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20231128 | 190700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20231128 | 190600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20231128 | 190500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20231128 | 190400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20231128 | 190300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20231128 | 190200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20231128 | 190100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20231128 | 190000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20231128 | 185900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20231128 | 185800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20231128 | 185700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20231128 | 185600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20231128 | 185500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20231128 | 185400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20231128 | 185300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 93 | 20231128 | 185200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20231128 | 185100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20231128 | 185000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20231128 | 184900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20231128 | 184800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20231128 | 184700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20231128 | 184600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20231128 | 184500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20231128 | 184400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20231128 | 184300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20231128 | 184200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20231128 | 184100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20231128 | 184000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20231128 | 183900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20231128 | 183800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20231128 | 183700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20231128 | 183600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20231128 | 183500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20231128 | 183400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20231128 | 183300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20231128 | 183200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20231128 | 183100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20231128 | 183000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20231128 | 182900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20231128 | 182800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20231128 | 182700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20231128 | 182600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20231128 | 182500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20231128 | 182400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20231128 | 182300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 123 | 20231128 | 182200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20231128 | 182100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20231128 | 182000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20231128 | 181900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20231128 | 181800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20231128 | 181700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20231128 | 181600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20231128 | 181500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20231128 | 181400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20231128 | 181300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20231128 | 181200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20231128 | 181100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20231128 | 181000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20231128 | 180900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20231128 | 180800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20231128 | 180700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20231128 | 180600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20231128 | 180500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20231128 | 180400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20231128 | 180300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20231128 | 180200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20231128 | 180100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20231128 | 180000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20231128 | 175900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20231128 | 175800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20231128 | 175700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20231128 | 175600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20231128 | 175500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20231128 | 175400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20231128 | 175300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 153 | 20231128 | 175200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20231128 | 175100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20231128 | 175000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20231128 | 174900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20231128 | 174800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20231128 | 174700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20231128 | 174600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20231128 | 174500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20231128 | 174400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20231128 | 174300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20231128 | 174200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20231128 | 174100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20231128 | 174000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20231128 | 173900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20231128 | 173800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20231128 | 173700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20231128 | 173600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20231128 | 173500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20231128 | 173400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20231128 | 173300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20231128 | 173200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20231128 | 173100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20231128 | 173000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20231128 | 172900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20231128 | 172800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20231128 | 172700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20231128 | 172600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20231128 | 172500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20231128 | 172400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20231128 | 172300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 183 | 20231128 | 172200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20231128 | 172100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20231128 | 172000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20231128 | 171900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20231128 | 171800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20231128 | 171700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20231128 | 171600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20231128 | 171500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20231128 | 171400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20231128 | 171300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20231128 | 171200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20231128 | 171100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20231128 | 171000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20231128 | 170900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20231128 | 170800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20231128 | 170700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20231128 | 170600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20231128 | 170500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20231128 | 170400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20231128 | 170300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20231128 | 170200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20231128 | 170100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20231128 | 170000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20231128 | 165900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20231128 | 165800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20231128 | 165700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20231128 | 165600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20231128 | 165500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20231128 | 165400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20231128 | 165300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 213 | 20231128 | 165200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20231128 | 165100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20231128 | 165000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20231128 | 164900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20231128 | 164800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20231128 | 164700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20231128 | 164600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20231128 | 164500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20231128 | 164400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20231128 | 164300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20231128 | 164200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20231128 | 164100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20231128 | 164000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20231128 | 163900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20231128 | 163800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20231128 | 163700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20231128 | 163600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20231128 | 163500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20231128 | 163400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20231128 | 163300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20231128 | 163200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20231128 | 163100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20231128 | 163000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20231128 | 162900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20231128 | 162800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20231128 | 162700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20231128 | 162600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20231128 | 162500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20231128 | 162400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20231128 | 162300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 243 | 20231128 | 162200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20231128 | 162100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20231128 | 162000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20231128 | 161900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20231128 | 161800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20231128 | 161700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20231128 | 161600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20231128 | 161500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20231128 | 161400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20231128 | 161300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20231128 | 161200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20231128 | 161100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20231128 | 161000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20231128 | 160900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20231128 | 160800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20231128 | 160700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20231128 | 160600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20231128 | 160500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20231128 | 160400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20231128 | 160300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20231128 | 160200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20231128 | 160100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20231128 | 160000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20231128 | 155900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20231128 | 155800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20231128 | 155700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20231128 | 155600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20231128 | 155500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20231128 | 155400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20231128 | 155300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 273 | 20231128 | 155200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20231128 | 155100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20231128 | 155000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20231128 | 154900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20231128 | 154800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20231128 | 154700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20231128 | 154600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20231128 | 154500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20231128 | 154400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20231128 | 154300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20231128 | 154200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20231128 | 154100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20231128 | 154000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 286 | 20231128 | 153900 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20231128 | 153800 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 288 | 20231128 | 153700 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 289 | 20231128 | 153600 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 290 | 20231128 | 153500 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20231128 | 153400 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20231128 | 153300 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20231128 | 153200 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 294 | 20231128 | 153100 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 295 | 20231128 | 153000 | 11225129850 | 22200 | 22200 | 22200 | 22200 | 14547 |
| 296 | 20231128 | 152900 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20231128 | 152800 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20231128 | 152700 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20231128 | 152600 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20231128 | 152500 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20231128 | 152400 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20231128 | 152300 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 303 | 20231128 | 152200 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20231128 | 152100 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20231128 | 152000 | 10902186450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20231128 | 151900 | 10902186450 | 21900 | 21950 | 21950 | 21850 | 1651 |
| 307 | 20231128 | 151800 | 10866013850 | 22000 | 21900 | 22000 | 21900 | 2089 |
| 308 | 20231128 | 151700 | 10820164750 | 21900 | 21950 | 21950 | 21900 | 1834 |
| 309 | 20231128 | 151600 | 10779997550 | 21950 | 21950 | 22000 | 21900 | 1239 |
| 310 | 20231128 | 151500 | 10752844700 | 22000 | 22000 | 22000 | 21900 | 116 |
| 311 | 20231128 | 151400 | 10750301900 | 21900 | 22000 | 22000 | 21900 | 2219 |
| 312 | 20231128 | 151300 | 10701587750 | 22000 | 21950 | 22000 | 21950 | 1090 |
| 313 | 20231128 | 151200 | 10677620300 | 22000 | 21950 | 22000 | 21950 | 714 |
| 314 | 20231128 | 151100 | 10661919650 | 22000 | 21950 | 22000 | 21950 | 341 |
| 315 | 20231128 | 151000 | 10654429150 | 21950 | 22100 | 22100 | 21950 | 1049 |
| 316 | 20231128 | 150900 | 10631345300 | 22100 | 22050 | 22100 | 22050 | 2446 |
| 317 | 20231128 | 150800 | 10577335650 | 22050 | 22050 | 22050 | 22000 | 238 |
| 318 | 20231128 | 150700 | 10572088850 | 22050 | 22000 | 22050 | 22000 | 324 |
| 319 | 20231128 | 150600 | 10564954100 | 22000 | 22050 | 22100 | 22000 | 1403 |
| 320 | 20231128 | 150500 | 10534061550 | 22050 | 21950 | 22150 | 21950 | 9417 |
| 321 | 20231128 | 150400 | 10326244200 | 21950 | 21950 | 21950 | 21900 | 111 |
| 322 | 20231128 | 150300 | 10323810950 | 21900 | 21900 | 21950 | 21900 | 1055 |
| 323 | 20231128 | 150200 | 10300702050 | 21850 | 21850 | 21900 | 21850 | 831 |
| 324 | 20231128 | 150100 | 10282543050 | 21850 | 21900 | 21900 | 21850 | 317 |
| 325 | 20231128 | 150000 | 10275613250 | 21850 | 21850 | 21900 | 21850 | 292 |
| 326 | 20231128 | 145900 | 10269230000 | 21850 | 21850 | 21900 | 21850 | 183 |
| 327 | 20231128 | 145800 | 10265227800 | 21850 | 21900 | 21900 | 21850 | 1614 |
| 328 | 20231128 | 145700 | 10229881550 | 21950 | 21900 | 21950 | 21900 | 265 |
| 329 | 20231128 | 145600 | 10224071250 | 21950 | 21950 | 21950 | 21900 | 194 |
| 330 | 20231128 | 145500 | 10219813350 | 21900 | 21900 | 21950 | 21900 | 40 |
| 331 | 20231128 | 145400 | 10218936300 | 21900 | 21900 | 21950 | 21900 | 859 |
| 332 | 20231128 | 145300 | 10200117450 | 21850 | 21900 | 21950 | 21850 | 889 |
| 333 | 20231128 | 145200 | 10180609950 | 21850 | 21800 | 21900 | 21800 | 614 |
| 334 | 20231128 | 145100 | 10167168600 | 21800 | 21850 | 21900 | 21800 | 2302 |
| 335 | 20231128 | 145000 | 10116854300 | 21850 | 21900 | 21950 | 21850 | 1940 |
| 336 | 20231128 | 144900 | 10074398850 | 21950 | 21950 | 21950 | 21900 | 192 |
| 337 | 20231128 | 144800 | 10070185450 | 21950 | 21950 | 21950 | 21900 | 691 |
| 338 | 20231128 | 144700 | 10055018050 | 21950 | 21950 | 21950 | 21900 | 100 |
| 339 | 20231128 | 144600 | 10052824800 | 21950 | 21950 | 21950 | 21900 | 1141 |
| 340 | 20231128 | 144500 | 10027800900 | 21950 | 21900 | 21950 | 21900 | 325 |
| 341 | 20231128 | 144400 | 10020672250 | 21950 | 22000 | 22000 | 21950 | 52 |
| 342 | 20231128 | 144300 | 10019529350 | 22000 | 21900 | 22000 | 21900 | 85 |
| 343 | 20231128 | 144200 | 10017661150 | 22000 | 22000 | 22000 | 21900 | 648 |
| 344 | 20231128 | 144100 | 10003446250 | 21900 | 22050 | 22050 | 21900 | 2537 |
| 345 | 20231128 | 144000 | 9947757750 | 22050 | 22050 | 22050 | 22000 | 607 |
| 346 | 20231128 | 143900 | 9934400750 | 22000 | 22050 | 22050 | 21950 | 826 |
| 347 | 20231128 | 143800 | 9916225850 | 22050 | 22050 | 22050 | 22000 | 528 |
| 348 | 20231128 | 143700 | 9904608450 | 22000 | 22050 | 22050 | 22000 | 231 |
| 349 | 20231128 | 143600 | 9899525750 | 22050 | 22000 | 22050 | 22000 | 121 |
| 350 | 20231128 | 143500 | 9896863250 | 22000 | 22000 | 22000 | 21950 | 586 |
| 351 | 20231128 | 143400 | 9883986450 | 22000 | 22000 | 22000 | 21950 | 53 |
| 352 | 20231128 | 143300 | 9882820600 | 21950 | 21950 | 22000 | 21950 | 65 |
| 353 | 20231128 | 143200 | 9881390850 | 21950 | 22050 | 22050 | 21950 | 677 |
| 354 | 20231128 | 143100 | 9866495600 | 22000 | 22050 | 22100 | 22000 | 568 |
| 355 | 20231128 | 143000 | 9853967600 | 22050 | 22050 | 22100 | 22050 | 520 |
| 356 | 20231128 | 142900 | 9842485150 | 22100 | 22100 | 22100 | 22050 | 251 |
| 357 | 20231128 | 142800 | 9836939200 | 22100 | 22050 | 22100 | 22050 | 1096 |
| 358 | 20231128 | 142700 | 9812756050 | 22000 | 21950 | 22000 | 21950 | 1119 |
| 359 | 20231128 | 142600 | 9788168700 | 21950 | 21950 | 21950 | 21900 | 97 |
| 360 | 20231128 | 142500 | 9786040050 | 21950 | 21950 | 21950 | 21950 | 155 |
| 361 | 20231128 | 142400 | 9782637800 | 21900 | 21900 | 21950 | 21900 | 44 |
| 362 | 20231128 | 142300 | 9781673650 | 21950 | 21900 | 21950 | 21850 | 386 |
| 363 | 20231128 | 142200 | 9773223300 | 21900 | 21900 | 21900 | 21850 | 80 |
| 364 | 20231128 | 142100 | 9771471500 | 21900 | 21900 | 21900 | 21850 | 427 |
| 365 | 20231128 | 142000 | 9762135450 | 21850 | 21850 | 21900 | 21850 | 83 |
| 366 | 20231128 | 141900 | 9760321300 | 21900 | 21900 | 21900 | 21850 | 227 |
| 367 | 20231128 | 141800 | 9755350200 | 21800 | 21900 | 21950 | 21800 | 2074 |
| 368 | 20231128 | 141700 | 9709985700 | 21900 | 21950 | 21950 | 21900 | 384 |
| 369 | 20231128 | 141600 | 9701574400 | 21900 | 21950 | 21950 | 21900 | 25 |
| 370 | 20231128 | 141500 | 9701026300 | 21900 | 21900 | 21950 | 21900 | 171 |
| 371 | 20231128 | 141400 | 9697273500 | 21900 | 21950 | 21950 | 21900 | 1202 |
| 372 | 20231128 | 141300 | 9670912100 | 21950 | 22000 | 22000 | 21950 | 608 |
| 373 | 20231128 | 141200 | 9657565950 | 22000 | 21950 | 22000 | 21950 | 511 |
| 374 | 20231128 | 141100 | 9646349400 | 22000 | 22050 | 22050 | 22000 | 1147 |
| 375 | 20231128 | 141000 | 9621115350 | 22050 | 22000 | 22050 | 22000 | 973 |
| 376 | 20231128 | 140900 | 9599703850 | 22000 | 22000 | 22000 | 22000 | 37 |
| 377 | 20231128 | 140800 | 9598889850 | 22000 | 22000 | 22000 | 22000 | 52 |
| 378 | 20231128 | 140700 | 9597745850 | 21950 | 22000 | 22000 | 21950 | 321 |
| 379 | 20231128 | 140600 | 9590699400 | 22000 | 21950 | 22000 | 21900 | 873 |
| 380 | 20231128 | 140500 | 9571545550 | 21950 | 21950 | 21950 | 21950 | 487 |
| 381 | 20231128 | 140400 | 9560855900 | 21950 | 21900 | 21950 | 21900 | 199 |
| 382 | 20231128 | 140300 | 9556492950 | 21950 | 21950 | 21950 | 21950 | 377 |
| 383 | 20231128 | 140200 | 9548217800 | 21950 | 21950 | 21950 | 21950 | 3 |
| 384 | 20231128 | 140100 | 9548151950 | 21900 | 21900 | 21900 | 21900 | 89 |
| 385 | 20231128 | 140000 | 9546202850 | 21950 | 21900 | 21950 | 21900 | 7 |
| 386 | 20231128 | 135900 | 9546049250 | 21900 | 21950 | 21950 | 21900 | 322 |
| 387 | 20231128 | 135800 | 9538987050 | 21950 | 22000 | 22000 | 21950 | 1548 |
| 388 | 20231128 | 135700 | 9505007500 | 22000 | 21950 | 22000 | 21950 | 538 |
| 389 | 20231128 | 135600 | 9493197250 | 21950 | 21950 | 21950 | 21950 | 520 |
| 390 | 20231128 | 135500 | 9481783250 | 21950 | 21900 | 21950 | 21900 | 157 |
| 391 | 20231128 | 135400 | 9478344450 | 21850 | 21900 | 21900 | 21850 | 122 |
| 392 | 20231128 | 135300 | 9475676650 | 21900 | 21900 | 21900 | 21850 | 706 |
| 393 | 20231128 | 135200 | 9460227500 | 21850 | 21850 | 21850 | 21850 | 1551 |
| 394 | 20231128 | 135100 | 9426338150 | 21850 | 21850 | 21850 | 21800 | 580 |
| 395 | 20231128 | 135000 | 9413665450 | 21850 | 21800 | 21850 | 21800 | 58 |
| 396 | 20231128 | 134900 | 9412398200 | 21800 | 21850 | 21850 | 21800 | 383 |
| 397 | 20231128 | 134800 | 9404048750 | 21800 | 21850 | 21850 | 21800 | 841 |
| 398 | 20231128 | 134700 | 9385673200 | 21850 | 21850 | 21850 | 21850 | 53 |
| 399 | 20231128 | 134600 | 9384515150 | 21850 | 21850 | 21850 | 21800 | 208 |
| 400 | 20231128 | 134500 | 9379980350 | 21850 | 21800 | 21850 | 21800 | 584 |
| 401 | 20231128 | 134400 | 9367246950 | 21800 | 21800 | 21800 | 21800 | 3 |
| 402 | 20231128 | 134300 | 9367181550 | 21800 | 21750 | 21800 | 21700 | 2910 |
| 403 | 20231128 | 134200 | 9303991100 | 21750 | 21800 | 21800 | 21700 | 807 |
| 404 | 20231128 | 134100 | 9286452450 | 21800 | 21750 | 21800 | 21750 | 130 |
| 405 | 20231128 | 134000 | 9283618550 | 21750 | 21750 | 21750 | 21750 | 697 |
| 406 | 20231128 | 133900 | 9268458800 | 21700 | 21850 | 21850 | 21700 | 1183 |
| 407 | 20231128 | 133800 | 9242713400 | 21850 | 21800 | 21850 | 21750 | 799 |
| 408 | 20231128 | 133700 | 9225299050 | 21800 | 21850 | 21850 | 21750 | 562 |
| 409 | 20231128 | 133600 | 9213049550 | 21850 | 21800 | 21850 | 21800 | 83 |
| 410 | 20231128 | 133500 | 9211237050 | 21750 | 21800 | 21850 | 21700 | 2599 |
| 411 | 20231128 | 133400 | 9154742850 | 21800 | 21800 | 21850 | 21800 | 937 |
| 412 | 20231128 | 133300 | 9134304600 | 21800 | 21800 | 21850 | 21800 | 663 |
| 413 | 20231128 | 133200 | 9119850600 | 21850 | 21850 | 21850 | 21800 | 217 |
| 414 | 20231128 | 133100 | 9115109200 | 21850 | 21850 | 21850 | 21800 | 731 |
| 415 | 20231128 | 133000 | 9099173000 | 21800 | 21900 | 21900 | 21800 | 3379 |
| 416 | 20231128 | 132900 | 9025266250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 417 | 20231128 | 132800 | 9025266250 | 21950 | 21900 | 21950 | 21900 | 212 |
| 418 | 20231128 | 132700 | 9020613000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 419 | 20231128 | 132600 | 9020613000 | 21950 | 21900 | 21950 | 21900 | 642 |
| 420 | 20231128 | 132500 | 9006548200 | 21950 | 21950 | 21950 | 21950 | 14 |
| 421 | 20231128 | 132400 | 9006240900 | 21950 | 21950 | 21950 | 21900 | 191 |
| 422 | 20231128 | 132300 | 9002049000 | 21900 | 21950 | 21950 | 21900 | 182 |
| 423 | 20231128 | 132200 | 8998054600 | 21950 | 21950 | 21950 | 21950 | 424 |
| 424 | 20231128 | 132100 | 8988747800 | 21950 | 21900 | 21950 | 21900 | 187 |
| 425 | 20231128 | 132000 | 8984649950 | 21950 | 21950 | 21950 | 21950 | 47 |
| 426 | 20231128 | 131900 | 8983618300 | 21950 | 21900 | 21950 | 21900 | 448 |
| 427 | 20231128 | 131800 | 8973807050 | 21900 | 21950 | 21950 | 21900 | 128 |
| 428 | 20231128 | 131700 | 8970999050 | 22000 | 22000 | 22000 | 21950 | 762 |
| 429 | 20231128 | 131600 | 8954273050 | 22000 | 22000 | 22000 | 22000 | 1050 |
| 430 | 20231128 | 131500 | 8931173050 | 22000 | 22000 | 22000 | 22000 | 56 |
| 431 | 20231128 | 131400 | 8929941050 | 21950 | 21950 | 22000 | 21950 | 84 |
| 432 | 20231128 | 131300 | 8928097150 | 22000 | 22000 | 22000 | 22000 | 365 |
| 433 | 20231128 | 131200 | 8920067150 | 22000 | 22050 | 22050 | 22000 | 198 |
| 434 | 20231128 | 131100 | 8915710950 | 22050 | 22050 | 22050 | 22050 | 77 |
| 435 | 20231128 | 131000 | 8914013100 | 22050 | 22050 | 22050 | 22000 | 119 |
| 436 | 20231128 | 130900 | 8911393650 | 22050 | 22000 | 22050 | 22000 | 716 |
| 437 | 20231128 | 130800 | 8895640550 | 22000 | 21950 | 22000 | 21950 | 30 |
| 438 | 20231128 | 130700 | 8894980600 | 21950 | 21950 | 21950 | 21950 | 145 |
| 439 | 20231128 | 130600 | 8891797850 | 22000 | 22000 | 22000 | 22000 | 21 |
| 440 | 20231128 | 130500 | 8891335850 | 22000 | 21950 | 22000 | 21950 | 2 |
| 441 | 20231128 | 130400 | 8891291900 | 21950 | 21950 | 21950 | 21900 | 464 |
| 442 | 20231128 | 130300 | 8881108200 | 21900 | 21900 | 21900 | 21900 | 28 |
| 443 | 20231128 | 130200 | 8880495000 | 21950 | 21900 | 21950 | 21900 | 60 |
| 444 | 20231128 | 130100 | 8879178100 | 21950 | 21950 | 21950 | 21900 | 1030 |
| 445 | 20231128 | 130000 | 8856619700 | 21950 | 21900 | 21950 | 21900 | 57 |
| 446 | 20231128 | 125900 | 8855368600 | 21950 | 21950 | 21950 | 21900 | 199 |
| 447 | 20231128 | 125800 | 8851002800 | 21950 | 21950 | 22000 | 21900 | 513 |
| 448 | 20231128 | 125700 | 8839741900 | 22000 | 21950 | 22000 | 21950 | 28 |
| 449 | 20231128 | 125600 | 8839127250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 450 | 20231128 | 125500 | 8839127250 | 22000 | 22050 | 22050 | 22000 | 1174 |
| 451 | 20231128 | 125400 | 8813299100 | 22000 | 22050 | 22050 | 22000 | 457 |
| 452 | 20231128 | 125300 | 8803227250 | 22050 | 22050 | 22050 | 22000 | 159 |
| 453 | 20231128 | 125200 | 8799724800 | 22050 | 22050 | 22050 | 22050 | 109 |
| 454 | 20231128 | 125100 | 8797321350 | 22050 | 22000 | 22050 | 22000 | 2 |
| 455 | 20231128 | 125000 | 8797277300 | 22050 | 22000 | 22050 | 22000 | 290 |
| 456 | 20231128 | 124900 | 8790897150 | 22050 | 22000 | 22050 | 22000 | 7 |
| 457 | 20231128 | 124800 | 8790743100 | 22050 | 21950 | 22050 | 21950 | 37 |
| 458 | 20231128 | 124700 | 8789930850 | 22000 | 22000 | 22050 | 21900 | 1457 |
| 459 | 20231128 | 124600 | 8757955450 | 22050 | 22050 | 22050 | 22050 | 100 |
| 460 | 20231128 | 124500 | 8755750450 | 22050 | 22050 | 22050 | 22000 | 3 |
| 461 | 20231128 | 124400 | 8755684350 | 22050 | 22000 | 22050 | 21950 | 574 |
| 462 | 20231128 | 124300 | 8743056700 | 22000 | 22000 | 22000 | 22000 | 930 |
| 463 | 20231128 | 124200 | 8722596700 | 22000 | 21900 | 22000 | 21900 | 374 |
| 464 | 20231128 | 124100 | 8714396400 | 21950 | 22000 | 22000 | 21950 | 1589 |
| 465 | 20231128 | 124000 | 8679466300 | 22000 | 22100 | 22100 | 22000 | 1148 |
| 466 | 20231128 | 123900 | 8654153750 | 22050 | 22100 | 22100 | 22050 | 12 |
| 467 | 20231128 | 123800 | 8653888650 | 22050 | 22100 | 22100 | 22050 | 101 |
| 468 | 20231128 | 123700 | 8651656600 | 22100 | 22100 | 22100 | 22100 | 115 |
| 469 | 20231128 | 123600 | 8649115100 | 22100 | 22150 | 22200 | 22050 | 494 |
| 470 | 20231128 | 123500 | 8638191850 | 22150 | 22150 | 22150 | 22100 | 585 |
| 471 | 20231128 | 123400 | 8625235850 | 22100 | 22100 | 22100 | 22100 | 321 |
| 472 | 20231128 | 123300 | 8618141750 | 22100 | 22100 | 22100 | 22100 | 232 |
| 473 | 20231128 | 123200 | 8613014550 | 22100 | 22100 | 22100 | 22100 | 296 |
| 474 | 20231128 | 123100 | 8606472950 | 22100 | 22100 | 22100 | 22050 | 103 |
| 475 | 20231128 | 123000 | 8604198750 | 22100 | 22150 | 22150 | 22100 | 363 |
| 476 | 20231128 | 122900 | 8596176400 | 22150 | 22150 | 22150 | 22150 | 43 |
| 477 | 20231128 | 122800 | 8595223950 | 22100 | 22150 | 22150 | 22100 | 29 |
| 478 | 20231128 | 122700 | 8594582750 | 22150 | 22150 | 22150 | 22150 | 17 |
| 479 | 20231128 | 122600 | 8594206200 | 22150 | 22050 | 22150 | 22050 | 1541 |
| 480 | 20231128 | 122500 | 8560191850 | 22050 | 22050 | 22050 | 22050 | 108 |
| 481 | 20231128 | 122400 | 8557810450 | 22000 | 22000 | 22050 | 22000 | 201 |
| 482 | 20231128 | 122300 | 8553386100 | 22000 | 22000 | 22050 | 22000 | 178 |
| 483 | 20231128 | 122200 | 8549470050 | 22000 | 22000 | 22050 | 22000 | 230 |
| 484 | 20231128 | 122100 | 8544409050 | 22050 | 22050 | 22050 | 22050 | 9 |
| 485 | 20231128 | 122000 | 8544210600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 486 | 20231128 | 121900 | 8544210600 | 22050 | 22100 | 22100 | 22050 | 19 |
| 487 | 20231128 | 121800 | 8543791600 | 22050 | 22050 | 22050 | 22050 | 1009 |
| 488 | 20231128 | 121700 | 8521543150 | 22050 | 22000 | 22050 | 22000 | 67 |
| 489 | 20231128 | 121600 | 8520067950 | 22000 | 22100 | 22100 | 22000 | 72 |
| 490 | 20231128 | 121500 | 8518482600 | 22050 | 22100 | 22100 | 22050 | 49 |
| 491 | 20231128 | 121400 | 8517399800 | 22100 | 22050 | 22100 | 22000 | 420 |
| 492 | 20231128 | 121300 | 8508139250 | 22100 | 22050 | 22100 | 22050 | 101 |
| 493 | 20231128 | 121200 | 8505912000 | 22050 | 22050 | 22050 | 22050 | 7 |
| 494 | 20231128 | 121100 | 8505757650 | 22000 | 22100 | 22100 | 22000 | 104 |
| 495 | 20231128 | 121000 | 8503468800 | 22050 | 22100 | 22100 | 22050 | 32 |
| 496 | 20231128 | 120900 | 8502762200 | 22000 | 22050 | 22100 | 22000 | 194 |
| 497 | 20231128 | 120800 | 8498486750 | 22050 | 21950 | 22050 | 21950 | 462 |
| 498 | 20231128 | 120700 | 8488309650 | 22100 | 22100 | 22100 | 22100 | 6 |
| 499 | 20231128 | 120600 | 8488177050 | 21900 | 22100 | 22100 | 21900 | 1723 |
| 500 | 20231128 | 120500 | 8450322400 | 22050 | 22050 | 22100 | 22000 | 13 |
| 501 | 20231128 | 120400 | 8450035750 | 22050 | 22050 | 22100 | 22050 | 341 |
| 502 | 20231128 | 120300 | 8442516150 | 22050 | 22050 | 22050 | 22050 | 217 |
| 503 | 20231128 | 120200 | 8437731300 | 22050 | 22050 | 22050 | 22050 | 363 |
| 504 | 20231128 | 120100 | 8429727150 | 22050 | 22000 | 22050 | 22000 | 77 |
| 505 | 20231128 | 120000 | 8428032850 | 22050 | 21900 | 22050 | 21900 | 1620 |
| 506 | 20231128 | 115900 | 8392419150 | 21900 | 21900 | 21900 | 21900 | 31 |
| 507 | 20231128 | 115800 | 8391740250 | 21900 | 21900 | 21950 | 21900 | 203 |
| 508 | 20231128 | 115700 | 8387289550 | 21900 | 21900 | 21900 | 21900 | 659 |
| 509 | 20231128 | 115600 | 8372857450 | 21900 | 21900 | 21900 | 21900 | 254 |
| 510 | 20231128 | 115500 | 8367294850 | 21900 | 21900 | 21900 | 21900 | 3 |
| 511 | 20231128 | 115400 | 8367229150 | 21900 | 21950 | 21950 | 21900 | 15 |
| 512 | 20231128 | 115300 | 8366900000 | 21950 | 21900 | 21950 | 21900 | 91 |
| 513 | 20231128 | 115200 | 8364903150 | 21900 | 21950 | 21950 | 21900 | 58 |
| 514 | 20231128 | 115100 | 8363632700 | 21950 | 21950 | 21950 | 21950 | 8 |
| 515 | 20231128 | 115000 | 8363457100 | 21950 | 21900 | 21950 | 21900 | 72 |
| 516 | 20231128 | 114900 | 8361880250 | 21950 | 21900 | 21950 | 21900 | 58 |
| 517 | 20231128 | 114800 | 8360610000 | 21950 | 21950 | 21950 | 21950 | 111 |
| 518 | 20231128 | 114700 | 8358173550 | 21950 | 21950 | 21950 | 21950 | 139 |
| 519 | 20231128 | 114600 | 8355122500 | 22000 | 22000 | 22000 | 21950 | 119 |
| 520 | 20231128 | 114500 | 8352505050 | 22000 | 22000 | 22050 | 22000 | 68 |
| 521 | 20231128 | 114400 | 8351008100 | 22050 | 22000 | 22050 | 21950 | 110 |
| 522 | 20231128 | 114300 | 8348588250 | 22000 | 22000 | 22000 | 22000 | 433 |
| 523 | 20231128 | 114200 | 8339062250 | 22050 | 21950 | 22050 | 21950 | 74 |
| 524 | 20231128 | 114100 | 8337437850 | 22000 | 22000 | 22000 | 22000 | 91 |
| 525 | 20231128 | 114000 | 8335435850 | 21900 | 21850 | 22000 | 21850 | 3297 |
| 526 | 20231128 | 113900 | 8263056800 | 21850 | 21850 | 21850 | 21800 | 23 |
| 527 | 20231128 | 113800 | 8262555300 | 21850 | 21750 | 21850 | 21750 | 180 |
| 528 | 20231128 | 113700 | 8258624000 | 21800 | 21750 | 21800 | 21750 | 95 |
| 529 | 20231128 | 113600 | 8256554750 | 21750 | 21800 | 21800 | 21750 | 61 |
| 530 | 20231128 | 113500 | 8255225050 | 21700 | 21950 | 21950 | 21700 | 9584 |
| 531 | 20231128 | 113400 | 8046606250 | 21950 | 21950 | 21950 | 21950 | 264 |
| 532 | 20231128 | 113300 | 8040811450 | 21950 | 21950 | 21950 | 21950 | 203 |
| 533 | 20231128 | 113200 | 8036355600 | 21950 | 21950 | 21950 | 21950 | 129 |
| 534 | 20231128 | 113100 | 8033524050 | 21950 | 21900 | 21950 | 21850 | 296 |
| 535 | 20231128 | 113000 | 8027027250 | 21900 | 21900 | 21900 | 21900 | 319 |
| 536 | 20231128 | 112900 | 8020041150 | 21900 | 21850 | 21900 | 21850 | 41 |
| 537 | 20231128 | 112800 | 8019144550 | 21850 | 21850 | 21900 | 21800 | 57 |
| 538 | 20231128 | 112700 | 8017899450 | 21900 | 21850 | 21900 | 21850 | 81 |
| 539 | 20231128 | 112600 | 8016129500 | 21850 | 21850 | 21900 | 21800 | 245 |
| 540 | 20231128 | 112500 | 8010781950 | 21900 | 21850 | 21900 | 21800 | 1951 |
| 541 | 20231128 | 112400 | 7968150100 | 21850 | 21850 | 21850 | 21800 | 368 |
| 542 | 20231128 | 112300 | 7960111800 | 21850 | 21900 | 21950 | 21850 | 1809 |
| 543 | 20231128 | 112200 | 7920535000 | 21900 | 21900 | 21900 | 21900 | 685 |
| 544 | 20231128 | 112100 | 7905533500 | 21900 | 21900 | 21950 | 21900 | 609 |
| 545 | 20231128 | 112000 | 7892195400 | 21950 | 21950 | 21950 | 21950 | 76 |
| 546 | 20231128 | 111900 | 7890527200 | 21950 | 22000 | 22000 | 21950 | 272 |
| 547 | 20231128 | 111800 | 7884544750 | 22000 | 22000 | 22000 | 22000 | 57 |
| 548 | 20231128 | 111700 | 7883290750 | 22000 | 21950 | 22000 | 21950 | 342 |
| 549 | 20231128 | 111600 | 7875783600 | 21900 | 21900 | 21950 | 21900 | 252 |
| 550 | 20231128 | 111500 | 7870253700 | 21900 | 21850 | 21900 | 21850 | 81 |
| 551 | 20231128 | 111400 | 7868481050 | 21850 | 21800 | 21850 | 21800 | 586 |
| 552 | 20231128 | 111300 | 7855679700 | 21800 | 21800 | 21850 | 21750 | 786 |
| 553 | 20231128 | 111200 | 7838540850 | 21800 | 21800 | 21900 | 21800 | 312 |
| 554 | 20231128 | 111100 | 7831725300 | 21800 | 21850 | 21850 | 21800 | 955 |
| 555 | 20231128 | 111000 | 7810867800 | 21900 | 21900 | 21900 | 21850 | 544 |
| 556 | 20231128 | 110900 | 7798975450 | 21900 | 21900 | 21950 | 21900 | 585 |
| 557 | 20231128 | 110800 | 7786161150 | 21950 | 22000 | 22000 | 21950 | 1246 |
| 558 | 20231128 | 110700 | 7758809700 | 21950 | 22000 | 22000 | 21950 | 433 |
| 559 | 20231128 | 110600 | 7749293350 | 22000 | 22000 | 22000 | 22000 | 1189 |
| 560 | 20231128 | 110500 | 7723135350 | 22000 | 22000 | 22050 | 22000 | 26 |
| 561 | 20231128 | 110400 | 7722563300 | 22000 | 22050 | 22050 | 22000 | 291 |
| 562 | 20231128 | 110300 | 7716152600 | 22050 | 22000 | 22050 | 22000 | 1103 |
| 563 | 20231128 | 110200 | 7691884000 | 22000 | 22050 | 22050 | 22000 | 315 |
| 564 | 20231128 | 110100 | 7684943100 | 22100 | 22050 | 22100 | 22050 | 68 |
| 565 | 20231128 | 110000 | 7683443150 | 22050 | 22050 | 22050 | 22050 | 135 |
| 566 | 20231128 | 105900 | 7680466400 | 22050 | 22100 | 22150 | 22050 | 1117 |
| 567 | 20231128 | 105800 | 7655791950 | 22150 | 22150 | 22150 | 22100 | 672 |
| 568 | 20231128 | 105700 | 7640914600 | 22150 | 22200 | 22200 | 22150 | 156 |
| 569 | 20231128 | 105600 | 7637456100 | 22200 | 22200 | 22250 | 22200 | 766 |
| 570 | 20231128 | 105500 | 7620450200 | 22300 | 22300 | 22300 | 22200 | 497 |
| 571 | 20231128 | 105400 | 7609382150 | 22350 | 22250 | 22350 | 22200 | 1521 |
| 572 | 20231128 | 105300 | 7575469400 | 22200 | 22250 | 22300 | 22200 | 202 |
| 573 | 20231128 | 105200 | 7570972600 | 22300 | 22300 | 22300 | 22200 | 702 |
| 574 | 20231128 | 105100 | 7555370550 | 22300 | 22450 | 22450 | 22300 | 2984 |
| 575 | 20231128 | 105000 | 7488581250 | 22450 | 22400 | 22500 | 22400 | 2820 |
| 576 | 20231128 | 104900 | 7425325950 | 22400 | 22350 | 22400 | 22300 | 1268 |
| 577 | 20231128 | 104800 | 7396999500 | 22300 | 22300 | 22350 | 22250 | 2583 |
| 578 | 20231128 | 104700 | 7339397000 | 22300 | 22200 | 22300 | 22200 | 328 |
| 579 | 20231128 | 104600 | 7332098700 | 22200 | 22250 | 22300 | 22200 | 218 |
| 580 | 20231128 | 104500 | 7327252800 | 22300 | 22200 | 22300 | 22150 | 958 |
| 581 | 20231128 | 104400 | 7305945400 | 22200 | 22250 | 22250 | 22150 | 347 |
| 582 | 20231128 | 104300 | 7298245800 | 22250 | 22050 | 22250 | 22050 | 152 |
| 583 | 20231128 | 104200 | 7294879150 | 22050 | 22200 | 22250 | 22050 | 780 |
| 584 | 20231128 | 104100 | 7277576800 | 22200 | 22250 | 22250 | 22200 | 704 |
| 585 | 20231128 | 104000 | 7261913650 | 22200 | 22200 | 22200 | 22200 | 1115 |
| 586 | 20231128 | 103900 | 7237160650 | 22200 | 22200 | 22200 | 22150 | 413 |
| 587 | 20231128 | 103800 | 7227993200 | 22150 | 22150 | 22150 | 22150 | 190 |
| 588 | 20231128 | 103700 | 7223784700 | 22200 | 22000 | 22200 | 22000 | 707 |
| 589 | 20231128 | 103600 | 7208120250 | 22100 | 22000 | 22100 | 22000 | 1245 |
| 590 | 20231128 | 103500 | 7180638450 | 22050 | 21900 | 22050 | 21900 | 787 |
| 591 | 20231128 | 103400 | 7163301200 | 22000 | 21900 | 22000 | 21900 | 1385 |
| 592 | 20231128 | 103300 | 7132906950 | 21900 | 21900 | 21900 | 21850 | 701 |
| 593 | 20231128 | 103200 | 7117555100 | 21900 | 21800 | 21900 | 21800 | 557 |
| 594 | 20231128 | 103100 | 7105372300 | 21850 | 21850 | 21900 | 21800 | 426 |
| 595 | 20231128 | 103000 | 7096066250 | 21850 | 21850 | 21850 | 21800 | 615 |
| 596 | 20231128 | 102900 | 7082635050 | 21850 | 21800 | 21850 | 21800 | 626 |
| 597 | 20231128 | 102800 | 7068963150 | 21850 | 21850 | 21850 | 21800 | 115 |
| 598 | 20231128 | 102700 | 7066452550 | 21850 | 21850 | 21850 | 21800 | 419 |
| 599 | 20231128 | 102600 | 7057310850 | 21850 | 21900 | 21950 | 21800 | 709 |
| 600 | 20231128 | 102500 | 7041800150 | 21900 | 21950 | 21950 | 21850 | 1014 |
| 601 | 20231128 | 102400 | 7019597250 | 21950 | 22050 | 22050 | 21950 | 832 |
| 602 | 20231128 | 102300 | 7001287500 | 22050 | 22200 | 22200 | 22050 | 873 |
| 603 | 20231128 | 102200 | 6981980750 | 22200 | 22150 | 22250 | 22100 | 1094 |
| 604 | 20231128 | 102100 | 6957748400 | 22150 | 22200 | 22250 | 22150 | 848 |
| 605 | 20231128 | 102000 | 6938894450 | 22200 | 22250 | 22300 | 22200 | 945 |
| 606 | 20231128 | 101900 | 6917910200 | 22250 | 22300 | 22300 | 22200 | 1062 |
| 607 | 20231128 | 101800 | 6894296850 | 22300 | 22300 | 22300 | 22250 | 707 |
| 608 | 20231128 | 101700 | 6878535750 | 22300 | 22250 | 22500 | 22250 | 6607 |
| 609 | 20231128 | 101600 | 6730682850 | 22250 | 22150 | 22250 | 22150 | 920 |
| 610 | 20231128 | 101500 | 6710244350 | 22150 | 22100 | 22150 | 22100 | 4915 |
| 611 | 20231128 | 101400 | 6601458400 | 22050 | 22100 | 22100 | 22050 | 890 |
| 612 | 20231128 | 101300 | 6581794300 | 22100 | 22100 | 22100 | 22050 | 378 |
| 613 | 20231128 | 101200 | 6573440600 | 22100 | 22050 | 22100 | 22050 | 602 |
| 614 | 20231128 | 101100 | 6560161450 | 22100 | 22100 | 22100 | 22050 | 1557 |
| 615 | 20231128 | 101000 | 6525754250 | 22100 | 22000 | 22100 | 22000 | 1298 |
| 616 | 20231128 | 100900 | 6497147000 | 22050 | 22100 | 22100 | 22000 | 801 |
| 617 | 20231128 | 100800 | 6479483200 | 22100 | 22150 | 22200 | 22100 | 1824 |
| 618 | 20231128 | 100700 | 6439118700 | 22200 | 22200 | 22250 | 22150 | 565 |
| 619 | 20231128 | 100600 | 6426586100 | 22200 | 22100 | 22200 | 22050 | 1343 |
| 620 | 20231128 | 100500 | 6396841300 | 22150 | 22200 | 22200 | 22100 | 931 |
| 621 | 20231128 | 100400 | 6376234050 | 22250 | 22000 | 22300 | 21950 | 5238 |
| 622 | 20231128 | 100300 | 6260346900 | 22000 | 22050 | 22100 | 22000 | 1195 |
| 623 | 20231128 | 100200 | 6234032450 | 22100 | 22050 | 22100 | 22000 | 588 |
| 624 | 20231128 | 100100 | 6221050000 | 22050 | 22100 | 22150 | 22000 | 1681 |
| 625 | 20231128 | 100000 | 6183961950 | 22150 | 22100 | 22150 | 22050 | 565 |
| 626 | 20231128 | 095900 | 6171480800 | 22100 | 22100 | 22100 | 22050 | 612 |
| 627 | 20231128 | 095800 | 6157961550 | 22100 | 22100 | 22100 | 22050 | 1138 |
| 628 | 20231128 | 095700 | 6132815350 | 22100 | 22100 | 22100 | 22050 | 987 |
| 629 | 20231128 | 095600 | 6111025750 | 22100 | 22100 | 22150 | 22050 | 4036 |
| 630 | 20231128 | 095500 | 6021837250 | 22100 | 21950 | 22100 | 21900 | 3719 |
| 631 | 20231128 | 095400 | 5940034150 | 21900 | 22050 | 22050 | 21900 | 1808 |
| 632 | 20231128 | 095300 | 5900331450 | 22000 | 21950 | 22100 | 21900 | 5249 |
| 633 | 20231128 | 095200 | 5784794850 | 21950 | 21950 | 21950 | 21850 | 1370 |
| 634 | 20231128 | 095100 | 5754754250 | 21900 | 21900 | 21950 | 21750 | 6125 |
| 635 | 20231128 | 095000 | 5620726600 | 21900 | 21700 | 21950 | 21650 | 5684 |
| 636 | 20231128 | 094900 | 5496670500 | 21700 | 21650 | 21700 | 21650 | 1481 |
| 637 | 20231128 | 094800 | 5464569900 | 21650 | 21600 | 21700 | 21550 | 2230 |
| 638 | 20231128 | 094700 | 5416394500 | 21600 | 21600 | 21600 | 21550 | 839 |
| 639 | 20231128 | 094600 | 5398274600 | 21600 | 21550 | 21600 | 21500 | 2740 |
| 640 | 20231128 | 094500 | 5339125400 | 21550 | 21550 | 21600 | 21500 | 3642 |
| 641 | 20231128 | 094400 | 5260681600 | 21500 | 21350 | 21550 | 21350 | 3956 |
| 642 | 20231128 | 094300 | 5175853800 | 21350 | 21300 | 21400 | 21300 | 2718 |
| 643 | 20231128 | 094200 | 5117884950 | 21300 | 21100 | 21300 | 21100 | 3276 |
| 644 | 20231128 | 094100 | 5048431300 | 21200 | 21050 | 21200 | 21000 | 7546 |
| 645 | 20231128 | 094000 | 4889317650 | 21050 | 21250 | 21300 | 21000 | 10545 |
| 646 | 20231128 | 093900 | 4666535300 | 21250 | 21350 | 21350 | 21250 | 4641 |
| 647 | 20231128 | 093800 | 4567758700 | 21350 | 21350 | 21400 | 21300 | 2177 |
| 648 | 20231128 | 093700 | 4521318600 | 21300 | 21550 | 21550 | 21250 | 19699 |
| 649 | 20231128 | 093600 | 4100264400 | 21550 | 21700 | 21700 | 21550 | 7276 |
| 650 | 20231128 | 093500 | 3943095050 | 21700 | 21650 | 21700 | 21650 | 3212 |
| 651 | 20231128 | 093400 | 3873494550 | 21650 | 21800 | 21850 | 21650 | 5117 |
| 652 | 20231128 | 093300 | 3762269400 | 21850 | 21800 | 21850 | 21800 | 1281 |
| 653 | 20231128 | 093200 | 3734334700 | 21800 | 21900 | 21950 | 21800 | 1981 |
| 654 | 20231128 | 093100 | 3690987050 | 21850 | 21700 | 21950 | 21700 | 1928 |
| 655 | 20231128 | 093000 | 3648951850 | 21750 | 21950 | 22000 | 21700 | 8549 |
| 656 | 20231128 | 092900 | 3462276900 | 22000 | 22000 | 22100 | 21950 | 6491 |
| 657 | 20231128 | 092800 | 3319502400 | 22000 | 22000 | 22050 | 21950 | 7826 |
| 658 | 20231128 | 092700 | 3147436950 | 22000 | 21850 | 22000 | 21800 | 5263 |
| 659 | 20231128 | 092600 | 3032053000 | 21850 | 21900 | 21950 | 21850 | 1668 |
| 660 | 20231128 | 092500 | 2995552900 | 21900 | 22000 | 22000 | 21900 | 4256 |
| 661 | 20231128 | 092400 | 2902247750 | 22000 | 21900 | 22000 | 21900 | 3317 |
| 662 | 20231128 | 092300 | 2829407850 | 21950 | 22050 | 22050 | 21900 | 6316 |
| 663 | 20231128 | 092200 | 2690714350 | 22050 | 22000 | 22100 | 22000 | 1267 |
| 664 | 20231128 | 092100 | 2662820000 | 22050 | 22100 | 22100 | 22000 | 3561 |
| 665 | 20231128 | 092000 | 2584312350 | 22150 | 22200 | 22300 | 22150 | 2704 |
| 666 | 20231128 | 091900 | 2524162150 | 22250 | 22050 | 22250 | 22000 | 2763 |
| 667 | 20231128 | 091800 | 2463001550 | 22050 | 22100 | 22100 | 22050 | 1753 |
| 668 | 20231128 | 091700 | 2424325250 | 22100 | 22100 | 22200 | 22050 | 1214 |
| 669 | 20231128 | 091600 | 2397433650 | 22100 | 22150 | 22200 | 22000 | 3087 |
| 670 | 20231128 | 091500 | 2329221200 | 22100 | 22200 | 22200 | 22050 | 2967 |
| 671 | 20231128 | 091400 | 2263643000 | 22200 | 22200 | 22250 | 22150 | 2824 |
| 672 | 20231128 | 091300 | 2200945800 | 22150 | 22050 | 22150 | 22000 | 3166 |
| 673 | 20231128 | 091200 | 2131197300 | 22000 | 22150 | 22150 | 22000 | 2082 |
| 674 | 20231128 | 091100 | 2085243550 | 22050 | 22450 | 22450 | 22050 | 6432 |
| 675 | 20231128 | 091000 | 1942141000 | 22400 | 22100 | 22450 | 22050 | 7292 |
| 676 | 20231128 | 090900 | 1779949900 | 22100 | 22200 | 22300 | 22100 | 6088 |
| 677 | 20231128 | 090800 | 1644975650 | 22200 | 22400 | 22450 | 22200 | 5352 |
| 678 | 20231128 | 090700 | 1525323700 | 22500 | 22700 | 22700 | 22450 | 8807 |
| 679 | 20231128 | 090600 | 1326508900 | 22700 | 22500 | 22800 | 22350 | 9541 |
| 680 | 20231128 | 090500 | 1111019700 | 22500 | 22300 | 22600 | 22300 | 10328 |
| 681 | 20231128 | 090400 | 879480300 | 22300 | 22250 | 22500 | 22150 | 8455 |
| 682 | 20231128 | 090300 | 690318300 | 22250 | 21900 | 22250 | 21850 | 4937 |
| 683 | 20231128 | 090200 | 581291250 | 21900 | 22100 | 22200 | 21800 | 5612 |
| 684 | 20231128 | 090100 | 458037600 | 21950 | 22050 | 22450 | 21900 | 10623 |
| 685 | 20231128 | 090000 | 221865900 | 22000 | 21850 | 22100 | 21800 | 9944 |