33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 3 | 20231128 | 191800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20231128 | 191700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20231128 | 191600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20231128 | 191500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20231128 | 191400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20231128 | 191300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20231128 | 191200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20231128 | 191100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20231128 | 191000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20231128 | 190900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20231128 | 190800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20231128 | 190700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20231128 | 190600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20231128 | 190500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20231128 | 190400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20231128 | 190300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20231128 | 190200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20231128 | 190100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20231128 | 190000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20231128 | 185900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20231128 | 185800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20231128 | 185700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20231128 | 185600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20231128 | 185500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20231128 | 185400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20231128 | 185300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20231128 | 185200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20231128 | 185100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20231128 | 185000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20231128 | 184900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 33 | 20231128 | 184800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20231128 | 184700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20231128 | 184600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20231128 | 184500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20231128 | 184400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20231128 | 184300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20231128 | 184200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20231128 | 184100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20231128 | 184000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20231128 | 183900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20231128 | 183800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20231128 | 183700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20231128 | 183600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20231128 | 183500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20231128 | 183400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20231128 | 183300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20231128 | 183200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20231128 | 183100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20231128 | 183000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20231128 | 182900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20231128 | 182800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20231128 | 182700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20231128 | 182600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20231128 | 182500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20231128 | 182400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20231128 | 182300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20231128 | 182200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20231128 | 182100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20231128 | 182000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20231128 | 181900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 63 | 20231128 | 181800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20231128 | 181700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20231128 | 181600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20231128 | 181500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20231128 | 181400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20231128 | 181300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20231128 | 181200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20231128 | 181100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20231128 | 181000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20231128 | 180900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20231128 | 180800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20231128 | 180700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20231128 | 180600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20231128 | 180500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20231128 | 180400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20231128 | 180300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20231128 | 180200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20231128 | 180100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20231128 | 180000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20231128 | 175900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20231128 | 175800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20231128 | 175700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20231128 | 175600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20231128 | 175500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20231128 | 175400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20231128 | 175300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20231128 | 175200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20231128 | 175100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20231128 | 175000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20231128 | 174900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 93 | 20231128 | 174800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20231128 | 174700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20231128 | 174600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20231128 | 174500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20231128 | 174400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20231128 | 174300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20231128 | 174200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20231128 | 174100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20231128 | 174000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20231128 | 173900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20231128 | 173800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20231128 | 173700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20231128 | 173600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20231128 | 173500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20231128 | 173400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20231128 | 173300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20231128 | 173200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20231128 | 173100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20231128 | 173000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20231128 | 172900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20231128 | 172800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20231128 | 172700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20231128 | 172600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20231128 | 172500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20231128 | 172400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20231128 | 172300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20231128 | 172200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20231128 | 172100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20231128 | 172000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20231128 | 171900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 123 | 20231128 | 171800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20231128 | 171700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20231128 | 171600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20231128 | 171500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20231128 | 171400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20231128 | 171300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20231128 | 171200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20231128 | 171100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20231128 | 171000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20231128 | 170900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20231128 | 170800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20231128 | 170700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20231128 | 170600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20231128 | 170500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20231128 | 170400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20231128 | 170300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20231128 | 170200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20231128 | 170100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20231128 | 170000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20231128 | 165900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20231128 | 165800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20231128 | 165700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20231128 | 165600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20231128 | 165500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20231128 | 165400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20231128 | 165300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20231128 | 165200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20231128 | 165100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20231128 | 165000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20231128 | 164900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 153 | 20231128 | 164800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20231128 | 164700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20231128 | 164600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20231128 | 164500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20231128 | 164400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20231128 | 164300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20231128 | 164200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20231128 | 164100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20231128 | 164000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20231128 | 163900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20231128 | 163800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20231128 | 163700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20231128 | 163600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20231128 | 163500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20231128 | 163400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20231128 | 163300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20231128 | 163200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20231128 | 163100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20231128 | 163000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20231128 | 162900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20231128 | 162800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20231128 | 162700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20231128 | 162600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20231128 | 162500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20231128 | 162400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20231128 | 162300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20231128 | 162200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20231128 | 162100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20231128 | 162000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20231128 | 161900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 183 | 20231128 | 161800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20231128 | 161700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20231128 | 161600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20231128 | 161500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20231128 | 161400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20231128 | 161300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20231128 | 161200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20231128 | 161100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20231128 | 161000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20231128 | 160900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20231128 | 160800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20231128 | 160700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20231128 | 160600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20231128 | 160500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20231128 | 160400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20231128 | 160300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20231128 | 160200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20231128 | 160100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20231128 | 160000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20231128 | 155900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20231128 | 155800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20231128 | 155700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20231128 | 155600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20231128 | 155500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20231128 | 155400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20231128 | 155300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20231128 | 155200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20231128 | 155100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20231128 | 155000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20231128 | 154900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 213 | 20231128 | 154800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20231128 | 154700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20231128 | 154600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20231128 | 154500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20231128 | 154400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20231128 | 154300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20231128 | 154200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20231128 | 154100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20231128 | 154000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20231128 | 153900 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20231128 | 153800 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20231128 | 153700 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20231128 | 153600 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20231128 | 153500 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20231128 | 153400 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20231128 | 153300 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20231128 | 153200 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20231128 | 153100 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20231128 | 153000 | 8499285700 | 21500 | 21500 | 21500 | 21500 | 6519 |
| 232 | 20231128 | 152900 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20231128 | 152800 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20231128 | 152700 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20231128 | 152600 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20231128 | 152500 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20231128 | 152400 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20231128 | 152300 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20231128 | 152200 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20231128 | 152100 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20231128 | 152000 | 8359127200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20231128 | 151900 | 8359127200 | 21650 | 21600 | 21650 | 21550 | 2435 |
| 243 | 20231128 | 151800 | 8306500250 | 21550 | 21550 | 21600 | 21550 | 1023 |
| 244 | 20231128 | 151700 | 8284413500 | 21550 | 21550 | 21600 | 21500 | 1950 |
| 245 | 20231128 | 151600 | 8242380100 | 21550 | 21550 | 21550 | 21500 | 570 |
| 246 | 20231128 | 151500 | 8230101850 | 21550 | 21550 | 21550 | 21500 | 212 |
| 247 | 20231128 | 151400 | 8225538200 | 21550 | 21550 | 21550 | 21500 | 27 |
| 248 | 20231128 | 151300 | 8224956600 | 21550 | 21500 | 21600 | 21500 | 656 |
| 249 | 20231128 | 151200 | 8210827750 | 21550 | 21500 | 21550 | 21450 | 750 |
| 250 | 20231128 | 151100 | 8194709450 | 21500 | 21550 | 21550 | 21500 | 246 |
| 251 | 20231128 | 151000 | 8189415450 | 21550 | 21550 | 21600 | 21550 | 239 |
| 252 | 20231128 | 150900 | 8184264900 | 21550 | 21600 | 21600 | 21500 | 1037 |
| 253 | 20231128 | 150800 | 8161967250 | 21600 | 21500 | 21600 | 21500 | 1944 |
| 254 | 20231128 | 150700 | 8120101950 | 21500 | 21450 | 21500 | 21450 | 606 |
| 255 | 20231128 | 150600 | 8107099950 | 21450 | 21500 | 21500 | 21400 | 158 |
| 256 | 20231128 | 150500 | 8103711250 | 21500 | 21500 | 21500 | 21450 | 256 |
| 257 | 20231128 | 150400 | 8098212250 | 21500 | 21500 | 21500 | 21450 | 10 |
| 258 | 20231128 | 150300 | 8097997500 | 21500 | 21500 | 21500 | 21500 | 40 |
| 259 | 20231128 | 150200 | 8097137500 | 21450 | 21450 | 21500 | 21400 | 697 |
| 260 | 20231128 | 150100 | 8082191450 | 21450 | 21450 | 21450 | 21450 | 31 |
| 261 | 20231128 | 150000 | 8081526500 | 21500 | 21400 | 21500 | 21400 | 371 |
| 262 | 20231128 | 145900 | 8073587000 | 21500 | 21500 | 21500 | 21400 | 100 |
| 263 | 20231128 | 145800 | 8071441650 | 21450 | 21500 | 21550 | 21450 | 753 |
| 264 | 20231128 | 145700 | 8055265600 | 21500 | 21500 | 21500 | 21400 | 87 |
| 265 | 20231128 | 145600 | 8053399150 | 21350 | 21450 | 21500 | 21350 | 919 |
| 266 | 20231128 | 145500 | 8033741650 | 21450 | 21400 | 21450 | 21400 | 247 |
| 267 | 20231128 | 145400 | 8028454350 | 21400 | 21450 | 21450 | 21400 | 112 |
| 268 | 20231128 | 145300 | 8026052050 | 21450 | 21500 | 21500 | 21450 | 117 |
| 269 | 20231128 | 145200 | 8023539650 | 21450 | 21500 | 21500 | 21450 | 100 |
| 270 | 20231128 | 145100 | 8021390850 | 21500 | 21450 | 21500 | 21450 | 324 |
| 271 | 20231128 | 145000 | 8014440000 | 21500 | 21500 | 21500 | 21500 | 6 |
| 272 | 20231128 | 144900 | 8014311000 | 21500 | 21450 | 21500 | 21450 | 166 |
| 273 | 20231128 | 144800 | 8010749750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20231128 | 144700 | 8010749750 | 21450 | 21400 | 21450 | 21400 | 431 |
| 275 | 20231128 | 144600 | 8001526050 | 21400 | 21400 | 21450 | 21400 | 108 |
| 276 | 20231128 | 144500 | 7999214800 | 21450 | 21450 | 21450 | 21400 | 384 |
| 277 | 20231128 | 144400 | 7990984900 | 21450 | 21400 | 21450 | 21350 | 508 |
| 278 | 20231128 | 144300 | 7980104100 | 21350 | 21400 | 21400 | 21350 | 1076 |
| 279 | 20231128 | 144200 | 7957111400 | 21400 | 21400 | 21400 | 21350 | 101 |
| 280 | 20231128 | 144100 | 7954950100 | 21400 | 21400 | 21400 | 21400 | 52 |
| 281 | 20231128 | 144000 | 7953837300 | 21400 | 21400 | 21400 | 21350 | 92 |
| 282 | 20231128 | 143900 | 7951871100 | 21400 | 21400 | 21400 | 21400 | 426 |
| 283 | 20231128 | 143800 | 7942754700 | 21400 | 21400 | 21450 | 21400 | 157 |
| 284 | 20231128 | 143700 | 7939394350 | 21450 | 21400 | 21450 | 21400 | 509 |
| 285 | 20231128 | 143600 | 7928499200 | 21400 | 21400 | 21400 | 21400 | 197 |
| 286 | 20231128 | 143500 | 7924283400 | 21400 | 21450 | 21450 | 21400 | 1050 |
| 287 | 20231128 | 143400 | 7901791000 | 21450 | 21400 | 21450 | 21350 | 611 |
| 288 | 20231128 | 143300 | 7888738650 | 21350 | 21450 | 21450 | 21350 | 2193 |
| 289 | 20231128 | 143200 | 7841843600 | 21450 | 21400 | 21450 | 21400 | 150 |
| 290 | 20231128 | 143100 | 7838632500 | 21400 | 21400 | 21400 | 21400 | 167 |
| 291 | 20231128 | 143000 | 7835058700 | 21400 | 21450 | 21450 | 21400 | 228 |
| 292 | 20231128 | 142900 | 7830172600 | 21450 | 21450 | 21450 | 21450 | 260 |
| 293 | 20231128 | 142800 | 7824595600 | 21450 | 21500 | 21500 | 21450 | 321 |
| 294 | 20231128 | 142700 | 7817710100 | 21400 | 21500 | 21500 | 21400 | 802 |
| 295 | 20231128 | 142600 | 7800521500 | 21550 | 21500 | 21550 | 21450 | 290 |
| 296 | 20231128 | 142500 | 7794292500 | 21450 | 21450 | 21450 | 21450 | 169 |
| 297 | 20231128 | 142400 | 7790667450 | 21500 | 21500 | 21500 | 21500 | 63 |
| 298 | 20231128 | 142300 | 7789312950 | 21500 | 21450 | 21500 | 21400 | 99 |
| 299 | 20231128 | 142200 | 7787191100 | 21450 | 21450 | 21450 | 21400 | 60 |
| 300 | 20231128 | 142100 | 7785905100 | 21400 | 21450 | 21500 | 21400 | 582 |
| 301 | 20231128 | 142000 | 7773433050 | 21400 | 21450 | 21450 | 21400 | 635 |
| 302 | 20231128 | 141900 | 7759836350 | 21450 | 21450 | 21450 | 21450 | 341 |
| 303 | 20231128 | 141800 | 7752521900 | 21450 | 21500 | 21500 | 21450 | 894 |
| 304 | 20231128 | 141700 | 7733325750 | 21550 | 21550 | 21550 | 21550 | 82 |
| 305 | 20231128 | 141600 | 7731558650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 306 | 20231128 | 141500 | 7731558650 | 21600 | 21600 | 21600 | 21600 | 1 |
| 307 | 20231128 | 141400 | 7731537050 | 21600 | 21550 | 21600 | 21500 | 2687 |
| 308 | 20231128 | 141300 | 7673766000 | 21550 | 21600 | 21600 | 21550 | 292 |
| 309 | 20231128 | 141200 | 7667469600 | 21600 | 21600 | 21600 | 21600 | 16 |
| 310 | 20231128 | 141100 | 7667124000 | 21550 | 21550 | 21550 | 21550 | 14 |
| 311 | 20231128 | 141000 | 7666822300 | 21600 | 21550 | 21600 | 21550 | 90 |
| 312 | 20231128 | 140900 | 7664878400 | 21550 | 21550 | 21650 | 21550 | 360 |
| 313 | 20231128 | 140800 | 7657115800 | 21650 | 21650 | 21650 | 21550 | 148 |
| 314 | 20231128 | 140700 | 7653911800 | 21650 | 21650 | 21650 | 21650 | 5 |
| 315 | 20231128 | 140600 | 7653803550 | 21650 | 21500 | 21650 | 21500 | 525 |
| 316 | 20231128 | 140500 | 7642486600 | 21550 | 21550 | 21550 | 21550 | 369 |
| 317 | 20231128 | 140400 | 7634534650 | 21550 | 21550 | 21550 | 21550 | 300 |
| 318 | 20231128 | 140300 | 7628069650 | 21600 | 21600 | 21600 | 21600 | 4 |
| 319 | 20231128 | 140200 | 7627983250 | 21600 | 21600 | 21600 | 21600 | 24 |
| 320 | 20231128 | 140100 | 7627464850 | 21500 | 21600 | 21600 | 21500 | 348 |
| 321 | 20231128 | 140000 | 7619978350 | 21600 | 21600 | 21600 | 21600 | 123 |
| 322 | 20231128 | 135900 | 7617321550 | 21650 | 21600 | 21650 | 21550 | 19 |
| 323 | 20231128 | 135800 | 7616910900 | 21550 | 21550 | 21550 | 21550 | 484 |
| 324 | 20231128 | 135700 | 7606480700 | 21550 | 21550 | 21550 | 21550 | 104 |
| 325 | 20231128 | 135600 | 7604239500 | 21550 | 21550 | 21550 | 21550 | 10 |
| 326 | 20231128 | 135500 | 7604024000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 327 | 20231128 | 135400 | 7604024000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 328 | 20231128 | 135300 | 7604024000 | 21550 | 21650 | 21650 | 21550 | 2 |
| 329 | 20231128 | 135200 | 7603980800 | 21600 | 21600 | 21600 | 21600 | 5 |
| 330 | 20231128 | 135100 | 7603872800 | 21650 | 21650 | 21650 | 21650 | 15 |
| 331 | 20231128 | 135000 | 7603548050 | 21500 | 21500 | 21500 | 21500 | 205 |
| 332 | 20231128 | 134900 | 7599140550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 333 | 20231128 | 134800 | 7599140550 | 21500 | 21650 | 21650 | 21500 | 19 |
| 334 | 20231128 | 134700 | 7598731750 | 21600 | 21600 | 21600 | 21600 | 574 |
| 335 | 20231128 | 134600 | 7586333350 | 21550 | 21500 | 21550 | 21500 | 627 |
| 336 | 20231128 | 134500 | 7572824750 | 21500 | 21500 | 21500 | 21500 | 273 |
| 337 | 20231128 | 134400 | 7566955250 | 21500 | 21550 | 21550 | 21500 | 197 |
| 338 | 20231128 | 134300 | 7562719700 | 21600 | 21550 | 21600 | 21550 | 137 |
| 339 | 20231128 | 134200 | 7559767200 | 21600 | 21600 | 21600 | 21550 | 43 |
| 340 | 20231128 | 134100 | 7558840400 | 21600 | 21600 | 21600 | 21600 | 2 |
| 341 | 20231128 | 134000 | 7558797200 | 21600 | 21600 | 21600 | 21600 | 5 |
| 342 | 20231128 | 133900 | 7558689200 | 21500 | 21500 | 21500 | 21500 | 100 |
| 343 | 20231128 | 133800 | 7556539200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 344 | 20231128 | 133700 | 7556539200 | 21600 | 21500 | 21600 | 21450 | 1057 |
| 345 | 20231128 | 133600 | 7533839850 | 21500 | 21550 | 21600 | 21500 | 336 |
| 346 | 20231128 | 133500 | 7526610600 | 21500 | 21450 | 21550 | 21450 | 151 |
| 347 | 20231128 | 133400 | 7523371050 | 21450 | 21550 | 21550 | 21450 | 1571 |
| 348 | 20231128 | 133300 | 7489597550 | 21550 | 21550 | 21550 | 21550 | 300 |
| 349 | 20231128 | 133200 | 7483132550 | 21550 | 21650 | 21650 | 21550 | 106 |
| 350 | 20231128 | 133100 | 7480843600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 351 | 20231128 | 133000 | 7480843600 | 21650 | 21550 | 21650 | 21550 | 248 |
| 352 | 20231128 | 132900 | 7475480250 | 21600 | 21600 | 21600 | 21600 | 355 |
| 353 | 20231128 | 132800 | 7467812250 | 21650 | 21600 | 21650 | 21600 | 254 |
| 354 | 20231128 | 132700 | 7462325800 | 21600 | 21550 | 21600 | 21550 | 174 |
| 355 | 20231128 | 132600 | 7458573000 | 21550 | 21650 | 21650 | 21550 | 41 |
| 356 | 20231128 | 132500 | 7457689350 | 21550 | 21550 | 21550 | 21550 | 12 |
| 357 | 20231128 | 132400 | 7457430750 | 21650 | 21600 | 21650 | 21550 | 568 |
| 358 | 20231128 | 132300 | 7445189300 | 21600 | 21600 | 21600 | 21600 | 230 |
| 359 | 20231128 | 132200 | 7440221300 | 21650 | 21600 | 21650 | 21500 | 1164 |
| 360 | 20231128 | 132100 | 7415145300 | 21600 | 21600 | 21600 | 21600 | 23 |
| 361 | 20231128 | 132000 | 7414648500 | 21600 | 21600 | 21600 | 21600 | 10 |
| 362 | 20231128 | 131900 | 7414432500 | 21650 | 21600 | 21650 | 21600 | 86 |
| 363 | 20231128 | 131800 | 7412574350 | 21600 | 21650 | 21650 | 21600 | 4 |
| 364 | 20231128 | 131700 | 7412487900 | 21650 | 21650 | 21650 | 21650 | 52 |
| 365 | 20231128 | 131600 | 7411362100 | 21650 | 21650 | 21650 | 21600 | 361 |
| 366 | 20231128 | 131500 | 7403546800 | 21600 | 21650 | 21650 | 21600 | 504 |
| 367 | 20231128 | 131400 | 7392660350 | 21600 | 21600 | 21650 | 21550 | 639 |
| 368 | 20231128 | 131300 | 7378866400 | 21550 | 21550 | 21600 | 21550 | 102 |
| 369 | 20231128 | 131200 | 7376663300 | 21600 | 21550 | 21650 | 21500 | 1438 |
| 370 | 20231128 | 131100 | 7345674300 | 21550 | 21550 | 21550 | 21550 | 161 |
| 371 | 20231128 | 131000 | 7342204750 | 21500 | 21500 | 21550 | 21500 | 954 |
| 372 | 20231128 | 130900 | 7321687550 | 21500 | 21650 | 21650 | 21500 | 1395 |
| 373 | 20231128 | 130800 | 7291640000 | 21650 | 21550 | 21650 | 21550 | 208 |
| 374 | 20231128 | 130700 | 7287157450 | 21700 | 21600 | 21700 | 21550 | 1615 |
| 375 | 20231128 | 130600 | 7252324200 | 21600 | 21600 | 21600 | 21600 | 530 |
| 376 | 20231128 | 130500 | 7240876200 | 21600 | 21600 | 21600 | 21600 | 208 |
| 377 | 20231128 | 130400 | 7236383400 | 21600 | 21600 | 21600 | 21600 | 528 |
| 378 | 20231128 | 130300 | 7224978600 | 21600 | 21600 | 21650 | 21600 | 83 |
| 379 | 20231128 | 130200 | 7223185600 | 21600 | 21600 | 21700 | 21600 | 162 |
| 380 | 20231128 | 130100 | 7219686200 | 21600 | 21700 | 21700 | 21600 | 279 |
| 381 | 20231128 | 130000 | 7213638400 | 21600 | 21600 | 21600 | 21600 | 98 |
| 382 | 20231128 | 125900 | 7211521600 | 21700 | 21700 | 21700 | 21700 | 139 |
| 383 | 20231128 | 125800 | 7208505300 | 21700 | 21700 | 21700 | 21600 | 1118 |
| 384 | 20231128 | 125700 | 7184324400 | 21650 | 21650 | 21650 | 21650 | 30 |
| 385 | 20231128 | 125600 | 7183674900 | 21700 | 21700 | 21700 | 21700 | 2 |
| 386 | 20231128 | 125500 | 7183631500 | 21700 | 21700 | 21700 | 21600 | 251 |
| 387 | 20231128 | 125400 | 7178209600 | 21600 | 21600 | 21600 | 21600 | 122 |
| 388 | 20231128 | 125300 | 7175574400 | 21600 | 21600 | 21600 | 21600 | 134 |
| 389 | 20231128 | 125200 | 7172680000 | 21600 | 21600 | 21600 | 21600 | 137 |
| 390 | 20231128 | 125100 | 7169720800 | 21600 | 21600 | 21600 | 21600 | 80 |
| 391 | 20231128 | 125000 | 7167992800 | 21600 | 21600 | 21650 | 21600 | 97 |
| 392 | 20231128 | 124900 | 7165897550 | 21600 | 21650 | 21650 | 21600 | 235 |
| 393 | 20231128 | 124800 | 7160821050 | 21600 | 21650 | 21650 | 21600 | 71 |
| 394 | 20231128 | 124700 | 7159286950 | 21600 | 21600 | 21600 | 21600 | 9 |
| 395 | 20231128 | 124600 | 7159092550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 396 | 20231128 | 124500 | 7159092550 | 21600 | 21600 | 21600 | 21600 | 10 |
| 397 | 20231128 | 124400 | 7158876550 | 21700 | 21600 | 21700 | 21550 | 464 |
| 398 | 20231128 | 124300 | 7148864200 | 21600 | 21600 | 21600 | 21600 | 299 |
| 399 | 20231128 | 124200 | 7142405800 | 21600 | 21600 | 21600 | 21600 | 225 |
| 400 | 20231128 | 124100 | 7137545800 | 21600 | 21600 | 21600 | 21600 | 60 |
| 401 | 20231128 | 124000 | 7136249800 | 21600 | 21600 | 21600 | 21600 | 712 |
| 402 | 20231128 | 123900 | 7120870600 | 21600 | 21650 | 21650 | 21600 | 738 |
| 403 | 20231128 | 123800 | 7104899300 | 21650 | 21700 | 21700 | 21650 | 552 |
| 404 | 20231128 | 123700 | 7092948050 | 21700 | 21700 | 21700 | 21700 | 968 |
| 405 | 20231128 | 123600 | 7071942450 | 21700 | 21700 | 21700 | 21700 | 48 |
| 406 | 20231128 | 123500 | 7070900850 | 21700 | 21800 | 21800 | 21700 | 798 |
| 407 | 20231128 | 123400 | 7053512700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 408 | 20231128 | 123300 | 7053512700 | 21800 | 21800 | 21800 | 21800 | 1 |
| 409 | 20231128 | 123200 | 7053490900 | 21700 | 21850 | 21850 | 21700 | 33 |
| 410 | 20231128 | 123100 | 7052771700 | 21850 | 21850 | 21850 | 21850 | 100 |
| 411 | 20231128 | 123000 | 7050586700 | 21850 | 21700 | 21850 | 21700 | 2 |
| 412 | 20231128 | 122900 | 7050543150 | 21850 | 21800 | 21850 | 21800 | 101 |
| 413 | 20231128 | 122800 | 7048341300 | 21850 | 21800 | 21850 | 21650 | 432 |
| 414 | 20231128 | 122700 | 7038947250 | 21800 | 21800 | 21800 | 21800 | 56 |
| 415 | 20231128 | 122600 | 7037726450 | 21700 | 21700 | 21700 | 21700 | 7 |
| 416 | 20231128 | 122500 | 7037574550 | 21800 | 21700 | 21800 | 21700 | 4 |
| 417 | 20231128 | 122400 | 7037487550 | 21800 | 21700 | 21800 | 21700 | 63 |
| 418 | 20231128 | 122300 | 7036120350 | 21700 | 21800 | 21800 | 21700 | 1501 |
| 419 | 20231128 | 122200 | 7003530050 | 21800 | 21850 | 21850 | 21750 | 25 |
| 420 | 20231128 | 122100 | 7002984050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 421 | 20231128 | 122000 | 7002984050 | 21900 | 21850 | 21900 | 21850 | 43 |
| 422 | 20231128 | 121900 | 7002042550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 423 | 20231128 | 121800 | 7002042550 | 21900 | 21850 | 21900 | 21850 | 173 |
| 424 | 20231128 | 121700 | 6998261900 | 21850 | 21750 | 21850 | 21750 | 536 |
| 425 | 20231128 | 121600 | 6986603800 | 21750 | 21800 | 21800 | 21750 | 227 |
| 426 | 20231128 | 121500 | 6981663150 | 21850 | 21800 | 21850 | 21750 | 241 |
| 427 | 20231128 | 121400 | 6976416800 | 21750 | 21750 | 21750 | 21750 | 370 |
| 428 | 20231128 | 121300 | 6968369300 | 21750 | 21700 | 21750 | 21700 | 238 |
| 429 | 20231128 | 121200 | 6963203650 | 21700 | 21750 | 21750 | 21700 | 709 |
| 430 | 20231128 | 121100 | 6947789600 | 21750 | 21800 | 21800 | 21750 | 725 |
| 431 | 20231128 | 121000 | 6931987750 | 21800 | 21800 | 21800 | 21800 | 542 |
| 432 | 20231128 | 120900 | 6920172150 | 21850 | 21850 | 21900 | 21850 | 52 |
| 433 | 20231128 | 120800 | 6919035900 | 21850 | 21850 | 21850 | 21850 | 199 |
| 434 | 20231128 | 120700 | 6914687750 | 21850 | 21850 | 21900 | 21850 | 917 |
| 435 | 20231128 | 120600 | 6894651250 | 21850 | 21850 | 21900 | 21850 | 198 |
| 436 | 20231128 | 120500 | 6890324900 | 21950 | 21800 | 21950 | 21800 | 805 |
| 437 | 20231128 | 120400 | 6872723400 | 21850 | 21850 | 21850 | 21850 | 90 |
| 438 | 20231128 | 120300 | 6870756900 | 21850 | 21850 | 21850 | 21800 | 1146 |
| 439 | 20231128 | 120200 | 6845759950 | 21900 | 21850 | 21900 | 21850 | 403 |
| 440 | 20231128 | 120100 | 6836946800 | 21900 | 21950 | 21950 | 21900 | 206 |
| 441 | 20231128 | 120000 | 6832425400 | 21950 | 21900 | 21950 | 21800 | 289 |
| 442 | 20231128 | 115900 | 6826109500 | 21800 | 21900 | 21950 | 21800 | 510 |
| 443 | 20231128 | 115800 | 6814967900 | 21950 | 21950 | 21950 | 21900 | 47 |
| 444 | 20231128 | 115700 | 6813937800 | 21950 | 21900 | 21950 | 21900 | 86 |
| 445 | 20231128 | 115600 | 6812051150 | 21950 | 21900 | 21950 | 21900 | 419 |
| 446 | 20231128 | 115500 | 6802874950 | 21900 | 21950 | 21950 | 21900 | 39 |
| 447 | 20231128 | 115400 | 6802020700 | 22000 | 22050 | 22050 | 21950 | 914 |
| 448 | 20231128 | 115300 | 6781927350 | 22050 | 21950 | 22050 | 21950 | 318 |
| 449 | 20231128 | 115200 | 6774939150 | 21900 | 21900 | 21950 | 21850 | 589 |
| 450 | 20231128 | 115100 | 6762041950 | 21950 | 21850 | 21950 | 21850 | 1487 |
| 451 | 20231128 | 115000 | 6729480450 | 21850 | 21850 | 21900 | 21850 | 179 |
| 452 | 20231128 | 114900 | 6725569050 | 21850 | 21850 | 21900 | 21850 | 319 |
| 453 | 20231128 | 114800 | 6718598700 | 21850 | 21900 | 21900 | 21850 | 155 |
| 454 | 20231128 | 114700 | 6715210100 | 21900 | 21900 | 21900 | 21850 | 126 |
| 455 | 20231128 | 114600 | 6712451250 | 21900 | 21900 | 21950 | 21900 | 244 |
| 456 | 20231128 | 114500 | 6707107400 | 21950 | 21950 | 21950 | 21800 | 340 |
| 457 | 20231128 | 114400 | 6699664500 | 21950 | 21900 | 21950 | 21900 | 210 |
| 458 | 20231128 | 114300 | 6695065250 | 21900 | 21900 | 21950 | 21900 | 74 |
| 459 | 20231128 | 114200 | 6693442050 | 22000 | 21950 | 22050 | 21800 | 920 |
| 460 | 20231128 | 114100 | 6673247100 | 22050 | 21800 | 22050 | 21800 | 3318 |
| 461 | 20231128 | 114000 | 6600511150 | 21800 | 21750 | 21800 | 21750 | 664 |
| 462 | 20231128 | 113900 | 6586067900 | 21700 | 21700 | 21750 | 21700 | 240 |
| 463 | 20231128 | 113800 | 6580859850 | 21750 | 21700 | 21750 | 21700 | 6 |
| 464 | 20231128 | 113700 | 6580729600 | 21700 | 21750 | 21750 | 21650 | 576 |
| 465 | 20231128 | 113600 | 6568240000 | 21750 | 21700 | 21750 | 21650 | 442 |
| 466 | 20231128 | 113500 | 6558648650 | 21700 | 21700 | 21750 | 21700 | 101 |
| 467 | 20231128 | 113400 | 6556456900 | 21700 | 21750 | 21800 | 21700 | 1062 |
| 468 | 20231128 | 113300 | 6533378400 | 21800 | 21750 | 21800 | 21750 | 639 |
| 469 | 20231128 | 113200 | 6519462150 | 21750 | 21750 | 21750 | 21750 | 26 |
| 470 | 20231128 | 113100 | 6518896650 | 21750 | 21700 | 21750 | 21700 | 96 |
| 471 | 20231128 | 113000 | 6516812600 | 21750 | 21700 | 21750 | 21700 | 466 |
| 472 | 20231128 | 112900 | 6506677850 | 21700 | 21650 | 21700 | 21650 | 215 |
| 473 | 20231128 | 112800 | 6502014850 | 21650 | 21700 | 21700 | 21600 | 965 |
| 474 | 20231128 | 112700 | 6481122550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 475 | 20231128 | 112600 | 6481100850 | 21650 | 21700 | 21700 | 21650 | 67 |
| 476 | 20231128 | 112500 | 6479649750 | 21600 | 21650 | 21700 | 21600 | 886 |
| 477 | 20231128 | 112400 | 6460504950 | 21700 | 21700 | 21700 | 21700 | 1 |
| 478 | 20231128 | 112300 | 6460483250 | 21650 | 21650 | 21650 | 21650 | 79 |
| 479 | 20231128 | 112200 | 6458772900 | 21650 | 21650 | 21700 | 21650 | 160 |
| 480 | 20231128 | 112100 | 6455308750 | 21650 | 21650 | 21700 | 21500 | 1013 |
| 481 | 20231128 | 112000 | 6433429600 | 21650 | 21750 | 21750 | 21650 | 135 |
| 482 | 20231128 | 111900 | 6430498400 | 21750 | 21700 | 21750 | 21650 | 766 |
| 483 | 20231128 | 111800 | 6413880750 | 21700 | 21650 | 21700 | 21650 | 33 |
| 484 | 20231128 | 111700 | 6413165650 | 21700 | 21700 | 21700 | 21700 | 71 |
| 485 | 20231128 | 111600 | 6411624950 | 21650 | 21700 | 21700 | 21650 | 64 |
| 486 | 20231128 | 111500 | 6410238000 | 21700 | 21650 | 21700 | 21550 | 1084 |
| 487 | 20231128 | 111400 | 6386781350 | 21650 | 21650 | 21650 | 21600 | 238 |
| 488 | 20231128 | 111300 | 6381639250 | 21600 | 21600 | 21600 | 21600 | 124 |
| 489 | 20231128 | 111200 | 6378960850 | 21600 | 21550 | 21600 | 21550 | 90 |
| 490 | 20231128 | 111100 | 6377020300 | 21500 | 21550 | 21600 | 21500 | 414 |
| 491 | 20231128 | 111000 | 6368109200 | 21500 | 21550 | 21550 | 21500 | 200 |
| 492 | 20231128 | 110900 | 6363809150 | 21500 | 21600 | 21600 | 21500 | 445 |
| 493 | 20231128 | 110800 | 6354241350 | 21600 | 21600 | 21600 | 21500 | 1048 |
| 494 | 20231128 | 110700 | 6331693600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 495 | 20231128 | 110600 | 6331693600 | 21600 | 21500 | 21600 | 21500 | 124 |
| 496 | 20231128 | 110500 | 6329018400 | 21600 | 21600 | 21600 | 21500 | 319 |
| 497 | 20231128 | 110400 | 6322159500 | 21650 | 21650 | 21650 | 21450 | 240 |
| 498 | 20231128 | 110300 | 6316996100 | 21550 | 21650 | 21650 | 21550 | 17 |
| 499 | 20231128 | 110200 | 6316629650 | 21450 | 21600 | 21650 | 21450 | 1743 |
| 500 | 20231128 | 110100 | 6279126450 | 21600 | 21700 | 21700 | 21550 | 516 |
| 501 | 20231128 | 110000 | 6267963700 | 21700 | 21550 | 21700 | 21550 | 527 |
| 502 | 20231128 | 105900 | 6256554100 | 21650 | 21550 | 21650 | 21550 | 1592 |
| 503 | 20231128 | 105800 | 6222205150 | 21550 | 21500 | 21550 | 21500 | 547 |
| 504 | 20231128 | 105700 | 6210441400 | 21500 | 21500 | 21550 | 21450 | 187 |
| 505 | 20231128 | 105600 | 6206421500 | 21500 | 21550 | 21550 | 21500 | 214 |
| 506 | 20231128 | 105500 | 6201819900 | 21500 | 21450 | 21500 | 21450 | 900 |
| 507 | 20231128 | 105400 | 6182470900 | 21500 | 21500 | 21500 | 21450 | 166 |
| 508 | 20231128 | 105300 | 6178904150 | 21500 | 21500 | 21550 | 21450 | 532 |
| 509 | 20231128 | 105200 | 6167468100 | 21550 | 21500 | 21550 | 21500 | 374 |
| 510 | 20231128 | 105100 | 6159426250 | 21450 | 21500 | 21500 | 21450 | 422 |
| 511 | 20231128 | 105000 | 6150365000 | 21450 | 21450 | 21450 | 21450 | 25 |
| 512 | 20231128 | 104900 | 6149828750 | 21400 | 21450 | 21500 | 21400 | 441 |
| 513 | 20231128 | 104800 | 6140377200 | 21450 | 21450 | 21550 | 21450 | 184 |
| 514 | 20231128 | 104700 | 6136427250 | 21400 | 21500 | 21600 | 21400 | 1290 |
| 515 | 20231128 | 104600 | 6108758300 | 21500 | 21600 | 21650 | 21450 | 2912 |
| 516 | 20231128 | 104500 | 6046104400 | 21650 | 21600 | 21650 | 21550 | 1025 |
| 517 | 20231128 | 104400 | 6023992000 | 21600 | 21650 | 21700 | 21600 | 353 |
| 518 | 20231128 | 104300 | 6016349550 | 21650 | 21650 | 21650 | 21650 | 17 |
| 519 | 20231128 | 104200 | 6015981500 | 21700 | 21750 | 21750 | 21700 | 181 |
| 520 | 20231128 | 104100 | 6012053750 | 21700 | 21700 | 21700 | 21700 | 138 |
| 521 | 20231128 | 104000 | 6009059150 | 21700 | 21700 | 21700 | 21650 | 290 |
| 522 | 20231128 | 103900 | 6002778400 | 21650 | 21650 | 21650 | 21600 | 734 |
| 523 | 20231128 | 103800 | 5986913450 | 21600 | 21600 | 21650 | 21600 | 133 |
| 524 | 20231128 | 103700 | 5984040000 | 21600 | 21650 | 21650 | 21600 | 530 |
| 525 | 20231128 | 103600 | 5972589450 | 21700 | 21600 | 21700 | 21600 | 478 |
| 526 | 20231128 | 103500 | 5962258800 | 21600 | 21650 | 21700 | 21600 | 1006 |
| 527 | 20231128 | 103400 | 5940489250 | 21650 | 21700 | 21700 | 21650 | 692 |
| 528 | 20231128 | 103300 | 5925504900 | 21700 | 21750 | 21750 | 21700 | 655 |
| 529 | 20231128 | 103200 | 5911288500 | 21750 | 21750 | 21750 | 21700 | 711 |
| 530 | 20231128 | 103100 | 5895853500 | 21750 | 21750 | 21750 | 21750 | 240 |
| 531 | 20231128 | 103000 | 5890633500 | 21750 | 21750 | 21850 | 21750 | 155 |
| 532 | 20231128 | 102900 | 5887259350 | 21750 | 21700 | 21750 | 21700 | 67 |
| 533 | 20231128 | 102800 | 5885803400 | 21700 | 21850 | 21850 | 21700 | 95 |
| 534 | 20231128 | 102700 | 5883731200 | 21850 | 21800 | 21850 | 21700 | 1996 |
| 535 | 20231128 | 102600 | 5840406150 | 21750 | 21750 | 21750 | 21700 | 693 |
| 536 | 20231128 | 102500 | 5825343400 | 21750 | 21800 | 21800 | 21750 | 593 |
| 537 | 20231128 | 102400 | 5812438500 | 21800 | 21650 | 21800 | 21650 | 988 |
| 538 | 20231128 | 102300 | 5791033650 | 21650 | 21700 | 21700 | 21650 | 833 |
| 539 | 20231128 | 102200 | 5772965100 | 21700 | 21700 | 21700 | 21700 | 506 |
| 540 | 20231128 | 102100 | 5761984900 | 21700 | 21750 | 21850 | 21700 | 948 |
| 541 | 20231128 | 102000 | 5741393800 | 21850 | 21750 | 21850 | 21750 | 408 |
| 542 | 20231128 | 101900 | 5732513000 | 21850 | 21750 | 21850 | 21700 | 1715 |
| 543 | 20231128 | 101800 | 5695209700 | 21750 | 21850 | 21850 | 21700 | 3504 |
| 544 | 20231128 | 101700 | 5618948650 | 21850 | 21900 | 21950 | 21850 | 1035 |
| 545 | 20231128 | 101600 | 5596324950 | 21900 | 21950 | 22000 | 21850 | 470 |
| 546 | 20231128 | 101500 | 5586028650 | 22000 | 22000 | 22000 | 21900 | 290 |
| 547 | 20231128 | 101400 | 5579670300 | 22000 | 21900 | 22000 | 21850 | 2433 |
| 548 | 20231128 | 101300 | 5526407850 | 21900 | 21950 | 22050 | 21900 | 1365 |
| 549 | 20231128 | 101200 | 5496445700 | 21950 | 22000 | 22050 | 21950 | 447 |
| 550 | 20231128 | 101100 | 5486619850 | 22000 | 22100 | 22100 | 22000 | 953 |
| 551 | 20231128 | 101000 | 5465612750 | 22050 | 22100 | 22150 | 22050 | 1241 |
| 552 | 20231128 | 100900 | 5438212850 | 22100 | 22000 | 22100 | 22000 | 386 |
| 553 | 20231128 | 100800 | 5429696300 | 22000 | 21950 | 22100 | 21900 | 2119 |
| 554 | 20231128 | 100700 | 5383162200 | 22000 | 22000 | 22000 | 21950 | 1189 |
| 555 | 20231128 | 100600 | 5357049250 | 22000 | 22050 | 22100 | 21950 | 2940 |
| 556 | 20231128 | 100500 | 5292325100 | 22050 | 22100 | 22100 | 22050 | 856 |
| 557 | 20231128 | 100400 | 5273429650 | 22050 | 22250 | 22250 | 22050 | 4272 |
| 558 | 20231128 | 100300 | 5178862050 | 22150 | 22300 | 22300 | 22150 | 3492 |
| 559 | 20231128 | 100200 | 5101216550 | 22300 | 22250 | 22350 | 22200 | 9937 |
| 560 | 20231128 | 100100 | 4879898700 | 22200 | 22200 | 22250 | 22150 | 6726 |
| 561 | 20231128 | 100000 | 4730548350 | 22200 | 22150 | 22350 | 22100 | 13275 |
| 562 | 20231128 | 095900 | 4435182600 | 22150 | 22050 | 22150 | 22000 | 4472 |
| 563 | 20231128 | 095800 | 4336410350 | 22050 | 22000 | 22100 | 22000 | 3609 |
| 564 | 20231128 | 095700 | 4256894300 | 22000 | 22150 | 22200 | 21950 | 8051 |
| 565 | 20231128 | 095600 | 4079291800 | 22150 | 21850 | 22200 | 21800 | 10333 |
| 566 | 20231128 | 095500 | 3851474250 | 21850 | 21750 | 21850 | 21700 | 2002 |
| 567 | 20231128 | 095400 | 3807844650 | 21750 | 21800 | 21850 | 21750 | 906 |
| 568 | 20231128 | 095300 | 3788098150 | 21800 | 21650 | 21850 | 21650 | 3417 |
| 569 | 20231128 | 095200 | 3713771650 | 21650 | 21700 | 21700 | 21500 | 1008 |
| 570 | 20231128 | 095100 | 3692005100 | 21700 | 21700 | 21750 | 21650 | 1375 |
| 571 | 20231128 | 095000 | 3662170800 | 21700 | 21650 | 21700 | 21650 | 600 |
| 572 | 20231128 | 094900 | 3649177900 | 21650 | 21600 | 21650 | 21550 | 74 |
| 573 | 20231128 | 094800 | 3647580250 | 21550 | 21500 | 21600 | 21400 | 2386 |
| 574 | 20231128 | 094700 | 3596273950 | 21550 | 21600 | 21600 | 21500 | 1456 |
| 575 | 20231128 | 094600 | 3564927800 | 21550 | 21650 | 21650 | 21550 | 1241 |
| 576 | 20231128 | 094500 | 3538124000 | 21650 | 21650 | 21700 | 21600 | 1485 |
| 577 | 20231128 | 094400 | 3506002550 | 21650 | 21700 | 21750 | 21650 | 1683 |
| 578 | 20231128 | 094300 | 3469531200 | 21700 | 21700 | 21700 | 21650 | 1056 |
| 579 | 20231128 | 094200 | 3446641550 | 21750 | 21700 | 21750 | 21650 | 1510 |
| 580 | 20231128 | 094100 | 3413870250 | 21750 | 21750 | 21900 | 21750 | 1585 |
| 581 | 20231128 | 094000 | 3379390900 | 21750 | 21900 | 21950 | 21750 | 813 |
| 582 | 20231128 | 093900 | 3361629200 | 21850 | 21950 | 21950 | 21800 | 696 |
| 583 | 20231128 | 093800 | 3346397800 | 21900 | 21800 | 21900 | 21800 | 1179 |
| 584 | 20231128 | 093700 | 3320660250 | 21800 | 21700 | 21800 | 21700 | 638 |
| 585 | 20231128 | 093600 | 3306778350 | 21700 | 21750 | 21750 | 21650 | 359 |
| 586 | 20231128 | 093500 | 3298991750 | 21700 | 21750 | 21750 | 21700 | 858 |
| 587 | 20231128 | 093400 | 3280371350 | 21700 | 21700 | 21750 | 21650 | 2326 |
| 588 | 20231128 | 093300 | 3229927750 | 21750 | 21750 | 21800 | 21700 | 1991 |
| 589 | 20231128 | 093200 | 3186650300 | 21750 | 21850 | 21850 | 21750 | 1943 |
| 590 | 20231128 | 093100 | 3144357500 | 21900 | 22050 | 22050 | 21800 | 5508 |
| 591 | 20231128 | 093000 | 3023800200 | 22050 | 22050 | 22050 | 21950 | 1473 |
| 592 | 20231128 | 092900 | 2991387100 | 22050 | 21900 | 22050 | 21900 | 1219 |
| 593 | 20231128 | 092800 | 2964568300 | 21900 | 22100 | 22100 | 21900 | 2302 |
| 594 | 20231128 | 092700 | 2913942750 | 22050 | 21850 | 22100 | 21850 | 4810 |
| 595 | 20231128 | 092600 | 2808065850 | 21950 | 21850 | 22000 | 21850 | 2173 |
| 596 | 20231128 | 092500 | 2760395850 | 21950 | 21900 | 21950 | 21800 | 1878 |
| 597 | 20231128 | 092400 | 2719281050 | 21950 | 21850 | 22000 | 21800 | 1093 |
| 598 | 20231128 | 092300 | 2695312850 | 21850 | 21750 | 21850 | 21700 | 2363 |
| 599 | 20231128 | 092200 | 2643850850 | 21750 | 21750 | 21800 | 21650 | 3052 |
| 600 | 20231128 | 092100 | 2577604600 | 21750 | 21900 | 21900 | 21700 | 4569 |
| 601 | 20231128 | 092000 | 2478205000 | 21850 | 22000 | 22050 | 21850 | 7536 |
| 602 | 20231128 | 091900 | 2312467200 | 22000 | 22050 | 22150 | 22000 | 4683 |
| 603 | 20231128 | 091800 | 2209028550 | 22100 | 21950 | 22100 | 21950 | 2497 |
| 604 | 20231128 | 091700 | 2153991150 | 22000 | 21850 | 22050 | 21800 | 3205 |
| 605 | 20231128 | 091600 | 2083950300 | 21800 | 22100 | 22100 | 21800 | 9099 |
| 606 | 20231128 | 091500 | 1884201100 | 22100 | 22150 | 22250 | 22050 | 9054 |
| 607 | 20231128 | 091400 | 1683859750 | 22150 | 21950 | 22400 | 21950 | 18593 |
| 608 | 20231128 | 091300 | 1271722150 | 22000 | 21700 | 22000 | 21650 | 8208 |
| 609 | 20231128 | 091200 | 1092705350 | 21700 | 21800 | 21850 | 21650 | 7087 |
| 610 | 20231128 | 091100 | 938457800 | 21800 | 21450 | 21800 | 21400 | 6398 |
| 611 | 20231128 | 091000 | 799710900 | 21400 | 21350 | 21500 | 21350 | 1719 |
| 612 | 20231128 | 090900 | 762882400 | 21450 | 21250 | 21450 | 21200 | 2315 |
| 613 | 20231128 | 090800 | 713612800 | 21250 | 21350 | 21400 | 21250 | 2153 |
| 614 | 20231128 | 090700 | 667739500 | 21400 | 21350 | 21450 | 21300 | 4461 |
| 615 | 20231128 | 090600 | 572334700 | 21350 | 21150 | 21350 | 21100 | 2680 |
| 616 | 20231128 | 090500 | 515389000 | 21200 | 20950 | 21200 | 20950 | 2934 |
| 617 | 20231128 | 090400 | 453551100 | 20950 | 21100 | 21150 | 20950 | 981 |
| 618 | 20231128 | 090300 | 432887900 | 21100 | 20900 | 21100 | 20900 | 894 |
| 619 | 20231128 | 090200 | 414119050 | 20900 | 21050 | 21100 | 20900 | 2149 |
| 620 | 20231128 | 090100 | 369147150 | 21050 | 20850 | 21150 | 20850 | 3926 |
| 621 | 20231128 | 090000 | 286507200 | 20850 | 20800 | 20900 | 20650 | 13487 |