35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 3 | 20231128 | 200000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20231128 | 195900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20231128 | 195800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20231128 | 195700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20231128 | 195600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20231128 | 195500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20231128 | 195400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20231128 | 195300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20231128 | 195200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20231128 | 195100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20231128 | 195000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20231128 | 194900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20231128 | 194800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20231128 | 194700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20231128 | 194600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20231128 | 194500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20231128 | 194400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20231128 | 194300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20231128 | 194200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20231128 | 194100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20231128 | 194000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20231128 | 193900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20231128 | 193800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20231128 | 193700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20231128 | 193600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20231128 | 193500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20231128 | 193400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20231128 | 193300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20231128 | 193200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20231128 | 193100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 33 | 20231128 | 193000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20231128 | 192900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20231128 | 192800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20231128 | 192700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20231128 | 192600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20231128 | 192500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20231128 | 192400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20231128 | 192300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20231128 | 192200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20231128 | 192100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20231128 | 192000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20231128 | 191900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20231128 | 191800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20231128 | 191700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20231128 | 191600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20231128 | 191500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20231128 | 191400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20231128 | 191300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20231128 | 191200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20231128 | 191100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20231128 | 191000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20231128 | 190900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20231128 | 190800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20231128 | 190700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20231128 | 190600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20231128 | 190500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20231128 | 190400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20231128 | 190300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20231128 | 190200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20231128 | 190100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 63 | 20231128 | 190000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20231128 | 185900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20231128 | 185800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20231128 | 185700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20231128 | 185600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20231128 | 185500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20231128 | 185400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20231128 | 185300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20231128 | 185200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20231128 | 185100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20231128 | 185000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20231128 | 184900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20231128 | 184800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20231128 | 184700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20231128 | 184600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20231128 | 184500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20231128 | 184400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20231128 | 184300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20231128 | 184200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20231128 | 184100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20231128 | 184000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20231128 | 183900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20231128 | 183800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20231128 | 183700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20231128 | 183600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20231128 | 183500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20231128 | 183400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20231128 | 183300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20231128 | 183200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20231128 | 183100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 93 | 20231128 | 183000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20231128 | 182900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20231128 | 182800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20231128 | 182700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20231128 | 182600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20231128 | 182500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20231128 | 182400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20231128 | 182300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20231128 | 182200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20231128 | 182100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20231128 | 182000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20231128 | 181900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20231128 | 181800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20231128 | 181700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20231128 | 181600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20231128 | 181500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20231128 | 181400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20231128 | 181300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20231128 | 181200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20231128 | 181100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20231128 | 181000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20231128 | 180900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20231128 | 180800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20231128 | 180700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20231128 | 180600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20231128 | 180500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20231128 | 180400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20231128 | 180300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20231128 | 180200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20231128 | 180100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 123 | 20231128 | 180000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20231128 | 175900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20231128 | 175800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20231128 | 175700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20231128 | 175600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20231128 | 175500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20231128 | 175400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20231128 | 175300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20231128 | 175200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20231128 | 175100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20231128 | 175000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20231128 | 174900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20231128 | 174800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20231128 | 174700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20231128 | 174600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20231128 | 174500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20231128 | 174400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20231128 | 174300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20231128 | 174200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20231128 | 174100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20231128 | 174000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20231128 | 173900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20231128 | 173800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20231128 | 173700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20231128 | 173600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20231128 | 173500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20231128 | 173400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20231128 | 173300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20231128 | 173200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20231128 | 173100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 153 | 20231128 | 173000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20231128 | 172900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20231128 | 172800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20231128 | 172700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20231128 | 172600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20231128 | 172500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20231128 | 172400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20231128 | 172300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20231128 | 172200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20231128 | 172100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20231128 | 172000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20231128 | 171900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20231128 | 171800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20231128 | 171700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20231128 | 171600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20231128 | 171500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20231128 | 171400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20231128 | 171300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20231128 | 171200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20231128 | 171100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20231128 | 171000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20231128 | 170900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20231128 | 170800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20231128 | 170700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20231128 | 170600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20231128 | 170500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20231128 | 170400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20231128 | 170300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20231128 | 170200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20231128 | 170100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 183 | 20231128 | 170000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20231128 | 165900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20231128 | 165800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20231128 | 165700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20231128 | 165600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20231128 | 165500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20231128 | 165400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20231128 | 165300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20231128 | 165200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20231128 | 165100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20231128 | 165000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20231128 | 164900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20231128 | 164800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20231128 | 164700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20231128 | 164600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20231128 | 164500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20231128 | 164400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20231128 | 164300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20231128 | 164200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20231128 | 164100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20231128 | 164000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20231128 | 163900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20231128 | 163800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20231128 | 163700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20231128 | 163600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20231128 | 163500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20231128 | 163400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20231128 | 163300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20231128 | 163200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20231128 | 163100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 213 | 20231128 | 163000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20231128 | 162900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20231128 | 162800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20231128 | 162700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20231128 | 162600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20231128 | 162500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20231128 | 162400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20231128 | 162300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20231128 | 162200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20231128 | 162100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20231128 | 162000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20231128 | 161900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20231128 | 161800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20231128 | 161700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20231128 | 161600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20231128 | 161500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20231128 | 161400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20231128 | 161300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20231128 | 161200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20231128 | 161100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20231128 | 161000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20231128 | 160900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20231128 | 160800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20231128 | 160700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20231128 | 160600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20231128 | 160500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20231128 | 160400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20231128 | 160300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20231128 | 160200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20231128 | 160100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 243 | 20231128 | 160000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20231128 | 155900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20231128 | 155800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20231128 | 155700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20231128 | 155600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20231128 | 155500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20231128 | 155400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20231128 | 155300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20231128 | 155200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20231128 | 155100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20231128 | 155000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20231128 | 154900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20231128 | 154800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20231128 | 154700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20231128 | 154600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20231128 | 154500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20231128 | 154400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20231128 | 154300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20231128 | 154200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20231128 | 154100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20231128 | 154000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20231128 | 153900 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20231128 | 153800 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20231128 | 153700 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20231128 | 153600 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20231128 | 153500 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20231128 | 153400 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20231128 | 153300 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20231128 | 153200 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20231128 | 153100 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 273 | 20231128 | 153000 | 9421908600 | 22600 | 22600 | 22600 | 22600 | 9458 |
| 274 | 20231128 | 152900 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20231128 | 152800 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20231128 | 152700 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20231128 | 152600 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20231128 | 152500 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20231128 | 152400 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20231128 | 152300 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20231128 | 152200 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20231128 | 152100 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20231128 | 152000 | 9208157800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20231128 | 151900 | 9208157800 | 22700 | 22650 | 22700 | 22650 | 1712 |
| 285 | 20231128 | 151800 | 9169372750 | 22700 | 22650 | 22700 | 22650 | 1157 |
| 286 | 20231128 | 151700 | 9143115600 | 22700 | 22650 | 22700 | 22650 | 326 |
| 287 | 20231128 | 151600 | 9135718250 | 22700 | 22650 | 22700 | 22650 | 230 |
| 288 | 20231128 | 151500 | 9130505600 | 22700 | 22700 | 22700 | 22650 | 340 |
| 289 | 20231128 | 151400 | 9122795450 | 22650 | 22700 | 22700 | 22650 | 412 |
| 290 | 20231128 | 151300 | 9113449500 | 22700 | 22700 | 22700 | 22650 | 143 |
| 291 | 20231128 | 151200 | 9110206150 | 22650 | 22700 | 22700 | 22650 | 673 |
| 292 | 20231128 | 151100 | 9094938400 | 22650 | 22700 | 22750 | 22650 | 1678 |
| 293 | 20231128 | 151000 | 9056875250 | 22650 | 22650 | 22700 | 22650 | 572 |
| 294 | 20231128 | 150900 | 9043900350 | 22700 | 22650 | 22700 | 22650 | 746 |
| 295 | 20231128 | 150800 | 9026967650 | 22700 | 22700 | 22700 | 22650 | 685 |
| 296 | 20231128 | 150700 | 9011440650 | 22650 | 22700 | 22750 | 22650 | 505 |
| 297 | 20231128 | 150600 | 8999977700 | 22750 | 22700 | 22750 | 22650 | 1312 |
| 298 | 20231128 | 150500 | 8970176750 | 22700 | 22700 | 22700 | 22700 | 559 |
| 299 | 20231128 | 150400 | 8957487450 | 22700 | 22650 | 22700 | 22650 | 1488 |
| 300 | 20231128 | 150300 | 8923773600 | 22700 | 22700 | 22700 | 22650 | 1419 |
| 301 | 20231128 | 150200 | 8891601100 | 22700 | 22750 | 22750 | 22700 | 616 |
| 302 | 20231128 | 150100 | 8877611900 | 22700 | 22800 | 22800 | 22700 | 927 |
| 303 | 20231128 | 150000 | 8856547600 | 22800 | 22850 | 22850 | 22750 | 562 |
| 304 | 20231128 | 145900 | 8843732800 | 22800 | 22800 | 22850 | 22750 | 2784 |
| 305 | 20231128 | 145800 | 8780260300 | 22800 | 22750 | 22800 | 22700 | 845 |
| 306 | 20231128 | 145700 | 8761011550 | 22750 | 22800 | 22850 | 22750 | 4510 |
| 307 | 20231128 | 145600 | 8658330450 | 22800 | 22800 | 22850 | 22800 | 1618 |
| 308 | 20231128 | 145500 | 8621437700 | 22800 | 22800 | 22800 | 22800 | 666 |
| 309 | 20231128 | 145400 | 8606252900 | 22800 | 22800 | 22850 | 22750 | 2127 |
| 310 | 20231128 | 145300 | 8557801500 | 22800 | 22800 | 22850 | 22750 | 871 |
| 311 | 20231128 | 145200 | 8537940450 | 22800 | 22800 | 22850 | 22750 | 3389 |
| 312 | 20231128 | 145100 | 8460739300 | 22850 | 22850 | 22850 | 22750 | 1141 |
| 313 | 20231128 | 145000 | 8434696900 | 22850 | 22800 | 22850 | 22750 | 1022 |
| 314 | 20231128 | 144900 | 8411390900 | 22800 | 22800 | 22800 | 22800 | 1006 |
| 315 | 20231128 | 144800 | 8388454100 | 22800 | 22800 | 22850 | 22750 | 2252 |
| 316 | 20231128 | 144700 | 8337110400 | 22800 | 22800 | 22800 | 22750 | 865 |
| 317 | 20231128 | 144600 | 8317392250 | 22800 | 22800 | 22850 | 22800 | 1828 |
| 318 | 20231128 | 144500 | 8275689700 | 22800 | 22800 | 22850 | 22750 | 1743 |
| 319 | 20231128 | 144400 | 8235938300 | 22800 | 22800 | 22850 | 22750 | 1973 |
| 320 | 20231128 | 144300 | 8190957100 | 22800 | 22800 | 22800 | 22750 | 1796 |
| 321 | 20231128 | 144200 | 8150008900 | 22750 | 22750 | 22800 | 22750 | 648 |
| 322 | 20231128 | 144100 | 8135235700 | 22800 | 22800 | 22800 | 22750 | 1024 |
| 323 | 20231128 | 144000 | 8111900650 | 22800 | 22800 | 22800 | 22750 | 584 |
| 324 | 20231128 | 143900 | 8098586900 | 22800 | 22800 | 22800 | 22750 | 2891 |
| 325 | 20231128 | 143800 | 8032789300 | 22800 | 22800 | 22800 | 22750 | 1127 |
| 326 | 20231128 | 143700 | 8007095700 | 22800 | 22800 | 22800 | 22750 | 1802 |
| 327 | 20231128 | 143600 | 7966029900 | 22750 | 22800 | 22800 | 22750 | 1425 |
| 328 | 20231128 | 143500 | 7933553650 | 22800 | 22850 | 22850 | 22700 | 2313 |
| 329 | 20231128 | 143400 | 7880900650 | 22750 | 22800 | 22800 | 22750 | 6427 |
| 330 | 20231128 | 143300 | 7734442200 | 22800 | 22700 | 22800 | 22700 | 1591 |
| 331 | 20231128 | 143200 | 7698191600 | 22750 | 22750 | 22750 | 22700 | 1303 |
| 332 | 20231128 | 143100 | 7668556150 | 22750 | 22700 | 22750 | 22650 | 1044 |
| 333 | 20231128 | 143000 | 7644847200 | 22700 | 22700 | 22700 | 22700 | 665 |
| 334 | 20231128 | 142900 | 7629751700 | 22750 | 22700 | 22750 | 22600 | 4925 |
| 335 | 20231128 | 142800 | 7517875900 | 22700 | 22700 | 22700 | 22650 | 2052 |
| 336 | 20231128 | 142700 | 7471312700 | 22650 | 22650 | 22700 | 22650 | 908 |
| 337 | 20231128 | 142600 | 7450722600 | 22700 | 22700 | 22700 | 22650 | 988 |
| 338 | 20231128 | 142500 | 7428299700 | 22650 | 22700 | 22750 | 22650 | 992 |
| 339 | 20231128 | 142400 | 7405781500 | 22750 | 22750 | 22750 | 22700 | 2302 |
| 340 | 20231128 | 142300 | 7353499450 | 22750 | 22750 | 22750 | 22700 | 487 |
| 341 | 20231128 | 142200 | 7342422450 | 22750 | 22700 | 22750 | 22700 | 882 |
| 342 | 20231128 | 142100 | 7322367050 | 22650 | 22750 | 22750 | 22650 | 1359 |
| 343 | 20231128 | 142000 | 7291493450 | 22750 | 22750 | 22750 | 22700 | 1264 |
| 344 | 20231128 | 141900 | 7262761050 | 22700 | 22700 | 22750 | 22700 | 1023 |
| 345 | 20231128 | 141800 | 7239498650 | 22750 | 22750 | 22750 | 22700 | 710 |
| 346 | 20231128 | 141700 | 7223349900 | 22750 | 22750 | 22750 | 22700 | 1122 |
| 347 | 20231128 | 141600 | 7197844750 | 22750 | 22750 | 22750 | 22700 | 1050 |
| 348 | 20231128 | 141500 | 7173959450 | 22750 | 22750 | 22750 | 22700 | 528 |
| 349 | 20231128 | 141400 | 7161948550 | 22750 | 22750 | 22750 | 22700 | 3004 |
| 350 | 20231128 | 141300 | 7093721500 | 22750 | 22750 | 22750 | 22600 | 15843 |
| 351 | 20231128 | 141200 | 6735448500 | 22700 | 22750 | 22750 | 22700 | 1274 |
| 352 | 20231128 | 141100 | 6706519650 | 22750 | 22750 | 22750 | 22700 | 1328 |
| 353 | 20231128 | 141000 | 6676335700 | 22750 | 22750 | 22750 | 22700 | 1089 |
| 354 | 20231128 | 140900 | 6651571250 | 22750 | 22750 | 22750 | 22700 | 1535 |
| 355 | 20231128 | 140800 | 6616690850 | 22700 | 22750 | 22750 | 22700 | 1251 |
| 356 | 20231128 | 140700 | 6588243650 | 22750 | 22750 | 22750 | 22700 | 2629 |
| 357 | 20231128 | 140600 | 6528507850 | 22750 | 22750 | 22750 | 22700 | 885 |
| 358 | 20231128 | 140500 | 6508379250 | 22750 | 22800 | 22800 | 22750 | 2458 |
| 359 | 20231128 | 140400 | 6452446400 | 22800 | 22750 | 22800 | 22750 | 3173 |
| 360 | 20231128 | 140300 | 6380129300 | 22750 | 22700 | 22800 | 22700 | 8173 |
| 361 | 20231128 | 140200 | 6194386050 | 22700 | 22700 | 22700 | 22650 | 1774 |
| 362 | 20231128 | 140100 | 6154172200 | 22700 | 22650 | 22700 | 22650 | 1061 |
| 363 | 20231128 | 140000 | 6130093750 | 22650 | 22650 | 22700 | 22650 | 1868 |
| 364 | 20231128 | 135900 | 6087755450 | 22700 | 22700 | 22700 | 22650 | 2102 |
| 365 | 20231128 | 135800 | 6040096200 | 22650 | 22700 | 22700 | 22600 | 2308 |
| 366 | 20231128 | 135700 | 5987782200 | 22700 | 22700 | 22700 | 22650 | 734 |
| 367 | 20231128 | 135600 | 5971123250 | 22650 | 22700 | 22700 | 22650 | 802 |
| 368 | 20231128 | 135500 | 5952935700 | 22700 | 22650 | 22700 | 22650 | 5458 |
| 369 | 20231128 | 135400 | 5829290900 | 22650 | 22650 | 22650 | 22600 | 1589 |
| 370 | 20231128 | 135300 | 5793334450 | 22650 | 22600 | 22650 | 22600 | 808 |
| 371 | 20231128 | 135200 | 5775048850 | 22650 | 22650 | 22650 | 22600 | 2060 |
| 372 | 20231128 | 135100 | 5728425600 | 22550 | 22650 | 22650 | 22550 | 2943 |
| 373 | 20231128 | 135000 | 5661923100 | 22550 | 22650 | 22650 | 22550 | 1744 |
| 374 | 20231128 | 134900 | 5622469050 | 22600 | 22600 | 22650 | 22550 | 978 |
| 375 | 20231128 | 134800 | 5600367700 | 22550 | 22600 | 22650 | 22550 | 2223 |
| 376 | 20231128 | 134700 | 5550093750 | 22600 | 22650 | 22650 | 22600 | 824 |
| 377 | 20231128 | 134600 | 5531442250 | 22650 | 22650 | 22650 | 22600 | 927 |
| 378 | 20231128 | 134500 | 5510458550 | 22650 | 22700 | 22700 | 22600 | 2429 |
| 379 | 20231128 | 134400 | 5455440050 | 22700 | 22600 | 22700 | 22550 | 14908 |
| 380 | 20231128 | 134300 | 5117839900 | 22550 | 22550 | 22600 | 22500 | 4466 |
| 381 | 20231128 | 134200 | 5017202800 | 22550 | 22500 | 22550 | 22500 | 3397 |
| 382 | 20231128 | 134100 | 4940635400 | 22550 | 22500 | 22550 | 22500 | 2678 |
| 383 | 20231128 | 134000 | 4880369900 | 22500 | 22500 | 22500 | 22450 | 1102 |
| 384 | 20231128 | 133900 | 4855578400 | 22500 | 22550 | 22550 | 22450 | 232 |
| 385 | 20231128 | 133800 | 4850356400 | 22550 | 22500 | 22550 | 22400 | 2633 |
| 386 | 20231128 | 133700 | 4791194100 | 22550 | 22500 | 22550 | 22500 | 610 |
| 387 | 20231128 | 133600 | 4777449150 | 22550 | 22500 | 22550 | 22400 | 1984 |
| 388 | 20231128 | 133500 | 4732817850 | 22500 | 22450 | 22500 | 22400 | 1854 |
| 389 | 20231128 | 133400 | 4691130350 | 22500 | 22500 | 22550 | 22450 | 593 |
| 390 | 20231128 | 133300 | 4677778750 | 22500 | 22500 | 22550 | 22450 | 1021 |
| 391 | 20231128 | 133200 | 4654825000 | 22550 | 22550 | 22600 | 22500 | 1708 |
| 392 | 20231128 | 133100 | 4616327600 | 22550 | 22500 | 22600 | 22450 | 15805 |
| 393 | 20231128 | 133000 | 4260450100 | 22500 | 22500 | 22500 | 22450 | 4525 |
| 394 | 20231128 | 132900 | 4158708850 | 22500 | 22450 | 22500 | 22400 | 1949 |
| 395 | 20231128 | 132800 | 4114941200 | 22400 | 22450 | 22450 | 22400 | 1451 |
| 396 | 20231128 | 132700 | 4082368350 | 22400 | 22450 | 22450 | 22400 | 1404 |
| 397 | 20231128 | 132600 | 4050870050 | 22500 | 22450 | 22500 | 22450 | 4805 |
| 398 | 20231128 | 132500 | 3942992450 | 22450 | 22450 | 22500 | 22450 | 4940 |
| 399 | 20231128 | 132400 | 3832032450 | 22450 | 22500 | 22500 | 22400 | 2053 |
| 400 | 20231128 | 132300 | 3785945350 | 22450 | 22450 | 22500 | 22350 | 7301 |
| 401 | 20231128 | 132200 | 3622136250 | 22450 | 22400 | 22450 | 22400 | 591 |
| 402 | 20231128 | 132100 | 3608873850 | 22450 | 22350 | 22450 | 22350 | 3260 |
| 403 | 20231128 | 132000 | 3535854500 | 22400 | 22350 | 22400 | 22350 | 946 |
| 404 | 20231128 | 131900 | 3514671100 | 22400 | 22350 | 22450 | 22350 | 2258 |
| 405 | 20231128 | 131800 | 3464074100 | 22350 | 22350 | 22400 | 22350 | 790 |
| 406 | 20231128 | 131700 | 3446379750 | 22450 | 22400 | 22450 | 22350 | 9417 |
| 407 | 20231128 | 131600 | 3235411550 | 22400 | 22200 | 22400 | 22200 | 18635 |
| 408 | 20231128 | 131500 | 2820014850 | 22250 | 22200 | 22250 | 22200 | 5040 |
| 409 | 20231128 | 131400 | 2708116900 | 22200 | 22150 | 22200 | 22150 | 454 |
| 410 | 20231128 | 131300 | 2698054000 | 22200 | 22150 | 22200 | 22150 | 1573 |
| 411 | 20231128 | 131200 | 2663200050 | 22150 | 22150 | 22150 | 22150 | 133 |
| 412 | 20231128 | 131100 | 2660254100 | 22150 | 22150 | 22150 | 22150 | 201 |
| 413 | 20231128 | 131000 | 2655801950 | 22150 | 22150 | 22150 | 22150 | 777 |
| 414 | 20231128 | 130900 | 2638591400 | 22150 | 22100 | 22150 | 22100 | 528 |
| 415 | 20231128 | 130800 | 2626914250 | 22150 | 22150 | 22150 | 22150 | 219 |
| 416 | 20231128 | 130700 | 2622063400 | 22150 | 22150 | 22150 | 22100 | 515 |
| 417 | 20231128 | 130600 | 2610656350 | 22150 | 22100 | 22150 | 22100 | 2540 |
| 418 | 20231128 | 130500 | 2554517850 | 22100 | 22100 | 22100 | 22050 | 230 |
| 419 | 20231128 | 130400 | 2549436750 | 22100 | 22050 | 22100 | 22050 | 147 |
| 420 | 20231128 | 130300 | 2546193650 | 22100 | 22050 | 22100 | 22050 | 165 |
| 421 | 20231128 | 130200 | 2542551050 | 22050 | 22100 | 22100 | 22050 | 922 |
| 422 | 20231128 | 130100 | 2522190800 | 22100 | 22100 | 22100 | 22050 | 533 |
| 423 | 20231128 | 130000 | 2510433050 | 22100 | 22050 | 22100 | 22050 | 306 |
| 424 | 20231128 | 125900 | 2503683850 | 22100 | 22100 | 22100 | 22100 | 182 |
| 425 | 20231128 | 125800 | 2499661650 | 22100 | 22100 | 22100 | 22050 | 117 |
| 426 | 20231128 | 125700 | 2497077850 | 22100 | 22050 | 22100 | 22050 | 1796 |
| 427 | 20231128 | 125600 | 2457472900 | 22050 | 22050 | 22050 | 22000 | 218 |
| 428 | 20231128 | 125500 | 2452671000 | 22050 | 22050 | 22050 | 22050 | 165 |
| 429 | 20231128 | 125400 | 2449032750 | 22050 | 22050 | 22050 | 22050 | 309 |
| 430 | 20231128 | 125300 | 2442219300 | 22050 | 22050 | 22050 | 22050 | 109 |
| 431 | 20231128 | 125200 | 2439815850 | 22050 | 22000 | 22050 | 22000 | 401 |
| 432 | 20231128 | 125100 | 2430990000 | 22050 | 22050 | 22050 | 22050 | 189 |
| 433 | 20231128 | 125000 | 2426822550 | 22050 | 22050 | 22050 | 22050 | 70 |
| 434 | 20231128 | 124900 | 2425279050 | 22050 | 22050 | 22050 | 22050 | 152 |
| 435 | 20231128 | 124800 | 2421927450 | 22050 | 22050 | 22050 | 22000 | 93 |
| 436 | 20231128 | 124700 | 2419878750 | 22050 | 22050 | 22050 | 22000 | 1069 |
| 437 | 20231128 | 124600 | 2396357300 | 22000 | 22000 | 22050 | 22000 | 423 |
| 438 | 20231128 | 124500 | 2387050500 | 22000 | 21950 | 22000 | 21950 | 423 |
| 439 | 20231128 | 124400 | 2377747850 | 21950 | 22000 | 22000 | 21950 | 355 |
| 440 | 20231128 | 124300 | 2369943150 | 22000 | 22000 | 22000 | 22000 | 80 |
| 441 | 20231128 | 124200 | 2368183150 | 22000 | 22000 | 22000 | 22000 | 80 |
| 442 | 20231128 | 124100 | 2366423150 | 22000 | 22000 | 22000 | 22000 | 35 |
| 443 | 20231128 | 124000 | 2365653150 | 22000 | 22000 | 22000 | 21950 | 229 |
| 444 | 20231128 | 123900 | 2360617700 | 22000 | 22000 | 22000 | 22000 | 127 |
| 445 | 20231128 | 123800 | 2357823700 | 22000 | 22000 | 22000 | 21950 | 89 |
| 446 | 20231128 | 123700 | 2355867050 | 21950 | 22000 | 22000 | 21950 | 167 |
| 447 | 20231128 | 123600 | 2352200550 | 22000 | 21950 | 22000 | 21950 | 200 |
| 448 | 20231128 | 123500 | 2347809200 | 22000 | 22000 | 22000 | 21950 | 294 |
| 449 | 20231128 | 123400 | 2341352600 | 22000 | 22000 | 22000 | 22000 | 26 |
| 450 | 20231128 | 123300 | 2340780600 | 22000 | 22000 | 22000 | 22000 | 27 |
| 451 | 20231128 | 123200 | 2340186600 | 22000 | 22000 | 22000 | 22000 | 46 |
| 452 | 20231128 | 123100 | 2339174600 | 22000 | 22000 | 22000 | 22000 | 42 |
| 453 | 20231128 | 123000 | 2338250600 | 22000 | 22000 | 22000 | 22000 | 44 |
| 454 | 20231128 | 122900 | 2337282600 | 22000 | 22000 | 22000 | 22000 | 77 |
| 455 | 20231128 | 122800 | 2335588600 | 22000 | 21950 | 22000 | 21950 | 631 |
| 456 | 20231128 | 122700 | 2321707200 | 22000 | 22000 | 22000 | 22000 | 16 |
| 457 | 20231128 | 122600 | 2321355200 | 22000 | 22000 | 22000 | 22000 | 35 |
| 458 | 20231128 | 122500 | 2320585200 | 22000 | 21950 | 22000 | 21950 | 150 |
| 459 | 20231128 | 122400 | 2317290700 | 21950 | 21950 | 21950 | 21950 | 57 |
| 460 | 20231128 | 122300 | 2316039550 | 22000 | 22000 | 22000 | 22000 | 29 |
| 461 | 20231128 | 122200 | 2315401550 | 22000 | 22000 | 22000 | 22000 | 107 |
| 462 | 20231128 | 122100 | 2313047550 | 22000 | 21950 | 22000 | 21950 | 93 |
| 463 | 20231128 | 122000 | 2311001700 | 21950 | 22000 | 22000 | 21950 | 218 |
| 464 | 20231128 | 121900 | 2306207200 | 22000 | 22000 | 22000 | 22000 | 55 |
| 465 | 20231128 | 121800 | 2304997200 | 22000 | 22000 | 22000 | 21950 | 45 |
| 466 | 20231128 | 121700 | 2304007250 | 22000 | 22000 | 22000 | 22000 | 51 |
| 467 | 20231128 | 121600 | 2302885250 | 22000 | 22000 | 22000 | 22000 | 183 |
| 468 | 20231128 | 121500 | 2298859250 | 22000 | 22000 | 22000 | 22000 | 538 |
| 469 | 20231128 | 121400 | 2287023250 | 22000 | 21950 | 22000 | 21950 | 106 |
| 470 | 20231128 | 121300 | 2284694600 | 21950 | 21950 | 21950 | 21950 | 90 |
| 471 | 20231128 | 121200 | 2282719100 | 22000 | 22000 | 22000 | 22000 | 1 |
| 472 | 20231128 | 121100 | 2282697100 | 21950 | 22000 | 22000 | 21950 | 52 |
| 473 | 20231128 | 121000 | 2281555600 | 21950 | 22000 | 22000 | 21950 | 262 |
| 474 | 20231128 | 120900 | 2275802000 | 22000 | 22000 | 22000 | 22000 | 175 |
| 475 | 20231128 | 120800 | 2271952000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 476 | 20231128 | 120700 | 2271952000 | 22000 | 22000 | 22000 | 22000 | 29 |
| 477 | 20231128 | 120600 | 2271314000 | 22000 | 21950 | 22000 | 21950 | 50 |
| 478 | 20231128 | 120500 | 2270216200 | 22000 | 22000 | 22000 | 21950 | 373 |
| 479 | 20231128 | 120400 | 2262011700 | 22000 | 21950 | 22000 | 21950 | 82 |
| 480 | 20231128 | 120300 | 2260208100 | 22000 | 22000 | 22000 | 22000 | 7 |
| 481 | 20231128 | 120200 | 2260054100 | 22000 | 22000 | 22000 | 22000 | 14 |
| 482 | 20231128 | 120100 | 2259746100 | 22000 | 21950 | 22000 | 21950 | 130 |
| 483 | 20231128 | 120000 | 2256890350 | 21950 | 22000 | 22000 | 21950 | 35 |
| 484 | 20231128 | 115900 | 2256121900 | 22000 | 22000 | 22000 | 22000 | 90 |
| 485 | 20231128 | 115800 | 2254141900 | 22000 | 22000 | 22000 | 22000 | 4 |
| 486 | 20231128 | 115700 | 2254053900 | 22000 | 22000 | 22000 | 22000 | 2 |
| 487 | 20231128 | 115600 | 2254009900 | 22000 | 22000 | 22000 | 22000 | 115 |
| 488 | 20231128 | 115500 | 2251479900 | 22000 | 22050 | 22050 | 22000 | 245 |
| 489 | 20231128 | 115400 | 2246089700 | 22050 | 22000 | 22050 | 22000 | 212 |
| 490 | 20231128 | 115300 | 2241425100 | 22050 | 22050 | 22050 | 22000 | 1854 |
| 491 | 20231128 | 115200 | 2200633450 | 22050 | 22050 | 22050 | 22050 | 76 |
| 492 | 20231128 | 115100 | 2198957650 | 22100 | 22100 | 22100 | 22100 | 145 |
| 493 | 20231128 | 115000 | 2195753150 | 22100 | 22050 | 22100 | 22000 | 138 |
| 494 | 20231128 | 114900 | 2192714050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 495 | 20231128 | 114800 | 2192714050 | 22050 | 22050 | 22050 | 22050 | 466 |
| 496 | 20231128 | 114700 | 2182438750 | 22050 | 22050 | 22050 | 22050 | 394 |
| 497 | 20231128 | 114600 | 2173751050 | 22000 | 22050 | 22050 | 22000 | 400 |
| 498 | 20231128 | 114500 | 2164941050 | 22050 | 22000 | 22050 | 22000 | 466 |
| 499 | 20231128 | 114400 | 2154669050 | 22000 | 22000 | 22000 | 22000 | 3 |
| 500 | 20231128 | 114300 | 2154603050 | 22000 | 22000 | 22050 | 22000 | 587 |
| 501 | 20231128 | 114200 | 2141689000 | 22000 | 22000 | 22000 | 22000 | 8 |
| 502 | 20231128 | 114100 | 2141513000 | 22000 | 22050 | 22050 | 22000 | 6 |
| 503 | 20231128 | 114000 | 2141380950 | 22000 | 22050 | 22050 | 22000 | 63 |
| 504 | 20231128 | 113900 | 2139994800 | 22050 | 22050 | 22050 | 22000 | 28 |
| 505 | 20231128 | 113800 | 2139378400 | 22050 | 22050 | 22050 | 22050 | 46 |
| 506 | 20231128 | 113700 | 2138364100 | 22050 | 22050 | 22050 | 22050 | 242 |
| 507 | 20231128 | 113600 | 2133028000 | 22050 | 22050 | 22050 | 22050 | 1251 |
| 508 | 20231128 | 113500 | 2105443450 | 22100 | 22100 | 22100 | 22100 | 1 |
| 509 | 20231128 | 113400 | 2105421350 | 22050 | 22050 | 22050 | 22050 | 4 |
| 510 | 20231128 | 113300 | 2105333150 | 22100 | 22100 | 22100 | 22100 | 20 |
| 511 | 20231128 | 113200 | 2104891150 | 22050 | 22050 | 22100 | 22050 | 304 |
| 512 | 20231128 | 113100 | 2098177650 | 22050 | 22100 | 22100 | 22050 | 511 |
| 513 | 20231128 | 113000 | 2086909500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 514 | 20231128 | 112900 | 2086909500 | 22050 | 22050 | 22050 | 22050 | 1068 |
| 515 | 20231128 | 112800 | 2063360100 | 22050 | 22000 | 22050 | 22000 | 25 |
| 516 | 20231128 | 112700 | 2062809000 | 22050 | 22050 | 22050 | 22050 | 31 |
| 517 | 20231128 | 112600 | 2062125450 | 22050 | 22050 | 22050 | 22050 | 163 |
| 518 | 20231128 | 112500 | 2058531300 | 22050 | 22050 | 22050 | 22050 | 51 |
| 519 | 20231128 | 112400 | 2057406750 | 22050 | 22050 | 22050 | 22050 | 88 |
| 520 | 20231128 | 112300 | 2055466350 | 22050 | 22000 | 22050 | 22000 | 2463 |
| 521 | 20231128 | 112200 | 2001269000 | 22000 | 22000 | 22000 | 22000 | 114 |
| 522 | 20231128 | 112100 | 1998761000 | 22000 | 22000 | 22000 | 22000 | 208 |
| 523 | 20231128 | 112000 | 1994185000 | 22000 | 21950 | 22000 | 21950 | 200 |
| 524 | 20231128 | 111900 | 1989785750 | 22000 | 22000 | 22000 | 22000 | 149 |
| 525 | 20231128 | 111800 | 1986507750 | 22000 | 22000 | 22000 | 22000 | 188 |
| 526 | 20231128 | 111700 | 1982371750 | 22000 | 22000 | 22000 | 22000 | 120 |
| 527 | 20231128 | 111600 | 1979731750 | 22000 | 22000 | 22000 | 22000 | 189 |
| 528 | 20231128 | 111500 | 1975573750 | 21950 | 21950 | 21950 | 21950 | 15 |
| 529 | 20231128 | 111400 | 1975244500 | 21950 | 21950 | 21950 | 21950 | 27 |
| 530 | 20231128 | 111300 | 1974651850 | 22000 | 21950 | 22000 | 21950 | 24 |
| 531 | 20231128 | 111200 | 1974123900 | 21950 | 21950 | 21950 | 21950 | 97 |
| 532 | 20231128 | 111100 | 1971994750 | 21950 | 21950 | 21950 | 21950 | 288 |
| 533 | 20231128 | 111000 | 1965673150 | 21950 | 21950 | 21950 | 21950 | 541 |
| 534 | 20231128 | 110900 | 1953798200 | 22000 | 21950 | 22000 | 21950 | 632 |
| 535 | 20231128 | 110800 | 1939925700 | 22000 | 21950 | 22000 | 21950 | 432 |
| 536 | 20231128 | 110700 | 1930443250 | 21950 | 21950 | 21950 | 21950 | 614 |
| 537 | 20231128 | 110600 | 1916965950 | 21950 | 21950 | 21950 | 21950 | 179 |
| 538 | 20231128 | 110500 | 1913036900 | 21950 | 22000 | 22000 | 21950 | 477 |
| 539 | 20231128 | 110400 | 1902550850 | 22000 | 22000 | 22000 | 22000 | 762 |
| 540 | 20231128 | 110300 | 1885786850 | 22000 | 22000 | 22000 | 22000 | 163 |
| 541 | 20231128 | 110200 | 1882200850 | 22000 | 22000 | 22000 | 21950 | 79 |
| 542 | 20231128 | 110100 | 1880466200 | 21950 | 21950 | 21950 | 21950 | 200 |
| 543 | 20231128 | 110000 | 1876076200 | 21950 | 22000 | 22000 | 21950 | 465 |
| 544 | 20231128 | 105900 | 1865855250 | 21950 | 22000 | 22000 | 21950 | 356 |
| 545 | 20231128 | 105800 | 1858038750 | 22000 | 22000 | 22000 | 22000 | 1046 |
| 546 | 20231128 | 105700 | 1835026750 | 22000 | 22000 | 22000 | 22000 | 39 |
| 547 | 20231128 | 105600 | 1834168750 | 21950 | 21950 | 22000 | 21950 | 317 |
| 548 | 20231128 | 105500 | 1827205600 | 21950 | 21950 | 21950 | 21950 | 1771 |
| 549 | 20231128 | 105400 | 1788332150 | 21950 | 21950 | 21950 | 21900 | 114 |
| 550 | 20231128 | 105300 | 1785829900 | 21950 | 21950 | 21950 | 21950 | 141 |
| 551 | 20231128 | 105200 | 1782734950 | 21950 | 21950 | 21950 | 21900 | 118 |
| 552 | 20231128 | 105100 | 1780146100 | 21950 | 21950 | 21950 | 21950 | 15 |
| 553 | 20231128 | 105000 | 1779816850 | 21950 | 21900 | 21950 | 21900 | 1256 |
| 554 | 20231128 | 104900 | 1752294150 | 21900 | 21900 | 21900 | 21900 | 373 |
| 555 | 20231128 | 104800 | 1744125450 | 21900 | 21900 | 21900 | 21900 | 558 |
| 556 | 20231128 | 104700 | 1731905250 | 21950 | 21950 | 21950 | 21950 | 10 |
| 557 | 20231128 | 104600 | 1731685750 | 21950 | 21900 | 21950 | 21900 | 12 |
| 558 | 20231128 | 104500 | 1731422400 | 21900 | 21900 | 21950 | 21900 | 748 |
| 559 | 20231128 | 104400 | 1715041150 | 21900 | 21850 | 21900 | 21850 | 1007 |
| 560 | 20231128 | 104300 | 1692991950 | 21900 | 21850 | 21900 | 21850 | 122 |
| 561 | 20231128 | 104200 | 1690320350 | 21900 | 21850 | 21900 | 21850 | 67 |
| 562 | 20231128 | 104100 | 1688854300 | 21850 | 21850 | 21850 | 21850 | 1 |
| 563 | 20231128 | 104000 | 1688832450 | 21900 | 21900 | 21900 | 21900 | 59 |
| 564 | 20231128 | 103900 | 1687540350 | 21900 | 21900 | 21900 | 21900 | 12 |
| 565 | 20231128 | 103800 | 1687277550 | 21900 | 21900 | 21900 | 21900 | 24 |
| 566 | 20231128 | 103700 | 1686751950 | 21900 | 21900 | 21900 | 21900 | 6 |
| 567 | 20231128 | 103600 | 1686620550 | 21900 | 21900 | 21900 | 21900 | 105 |
| 568 | 20231128 | 103500 | 1684321050 | 21900 | 21900 | 21900 | 21900 | 43 |
| 569 | 20231128 | 103400 | 1683379350 | 21900 | 21900 | 21900 | 21850 | 168 |
| 570 | 20231128 | 103300 | 1679702800 | 21900 | 21900 | 21900 | 21900 | 3 |
| 571 | 20231128 | 103200 | 1679637100 | 21900 | 21900 | 21900 | 21900 | 369 |
| 572 | 20231128 | 103100 | 1671556000 | 21850 | 21900 | 21900 | 21850 | 613 |
| 573 | 20231128 | 103000 | 1658131350 | 21900 | 21900 | 21900 | 21900 | 64 |
| 574 | 20231128 | 102900 | 1656729750 | 21900 | 21850 | 21900 | 21850 | 154 |
| 575 | 20231128 | 102800 | 1653357250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 576 | 20231128 | 102700 | 1653357250 | 21850 | 21900 | 21900 | 21850 | 210 |
| 577 | 20231128 | 102600 | 1648763300 | 21850 | 21850 | 21850 | 21850 | 54 |
| 578 | 20231128 | 102500 | 1647583400 | 21850 | 21850 | 21850 | 21850 | 107 |
| 579 | 20231128 | 102400 | 1645245450 | 21850 | 21850 | 21850 | 21850 | 66 |
| 580 | 20231128 | 102300 | 1643803350 | 21850 | 21850 | 21850 | 21800 | 93 |
| 581 | 20231128 | 102200 | 1641775850 | 21900 | 21850 | 21900 | 21850 | 497 |
| 582 | 20231128 | 102100 | 1630916350 | 21850 | 21850 | 21900 | 21850 | 888 |
| 583 | 20231128 | 102000 | 1611511450 | 21900 | 21850 | 21900 | 21850 | 42 |
| 584 | 20231128 | 101900 | 1610593650 | 21850 | 21850 | 21850 | 21850 | 191 |
| 585 | 20231128 | 101800 | 1606420300 | 21850 | 21850 | 21850 | 21850 | 6 |
| 586 | 20231128 | 101700 | 1606289200 | 21850 | 21900 | 21900 | 21850 | 290 |
| 587 | 20231128 | 101600 | 1599952550 | 21900 | 21850 | 21900 | 21850 | 436 |
| 588 | 20231128 | 101500 | 1590424200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 589 | 20231128 | 101400 | 1590424200 | 21850 | 21850 | 21850 | 21850 | 5 |
| 590 | 20231128 | 101300 | 1590314950 | 21850 | 21850 | 21850 | 21850 | 8 |
| 591 | 20231128 | 101200 | 1590140150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 592 | 20231128 | 101100 | 1590140150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 593 | 20231128 | 101000 | 1590140150 | 21850 | 21850 | 21850 | 21850 | 80 |
| 594 | 20231128 | 100900 | 1588392150 | 21850 | 21850 | 21900 | 21850 | 9 |
| 595 | 20231128 | 100800 | 1588195350 | 21900 | 21900 | 21900 | 21850 | 590 |
| 596 | 20231128 | 100700 | 1575274450 | 21900 | 21850 | 21900 | 21850 | 57 |
| 597 | 20231128 | 100600 | 1574028500 | 21850 | 21850 | 21850 | 21850 | 30 |
| 598 | 20231128 | 100500 | 1573373000 | 21900 | 21900 | 21900 | 21850 | 829 |
| 599 | 20231128 | 100400 | 1555241700 | 21900 | 21850 | 21900 | 21850 | 205 |
| 600 | 20231128 | 100300 | 1550752250 | 21850 | 21900 | 21900 | 21850 | 2 |
| 601 | 20231128 | 100200 | 1550708500 | 21900 | 21900 | 21900 | 21900 | 16 |
| 602 | 20231128 | 100100 | 1550358100 | 21900 | 21900 | 21950 | 21850 | 1006 |
| 603 | 20231128 | 100000 | 1528326550 | 21850 | 21800 | 21850 | 21750 | 3640 |
| 604 | 20231128 | 095900 | 1448844950 | 21800 | 21800 | 21800 | 21800 | 61 |
| 605 | 20231128 | 095800 | 1447515150 | 21750 | 21850 | 21850 | 21750 | 3061 |
| 606 | 20231128 | 095700 | 1380836550 | 21850 | 21850 | 21850 | 21850 | 119 |
| 607 | 20231128 | 095600 | 1378236400 | 21850 | 21850 | 21850 | 21850 | 4 |
| 608 | 20231128 | 095500 | 1378149000 | 21850 | 21800 | 21850 | 21800 | 128 |
| 609 | 20231128 | 095400 | 1375358500 | 21800 | 21800 | 21800 | 21800 | 38 |
| 610 | 20231128 | 095300 | 1374530100 | 21800 | 21800 | 21800 | 21800 | 59 |
| 611 | 20231128 | 095200 | 1373243900 | 21850 | 21850 | 21850 | 21850 | 906 |
| 612 | 20231128 | 095100 | 1353447800 | 21850 | 21900 | 21900 | 21850 | 104 |
| 613 | 20231128 | 095000 | 1351170250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 614 | 20231128 | 094900 | 1351170250 | 21850 | 21900 | 21900 | 21850 | 1976 |
| 615 | 20231128 | 094800 | 1307976150 | 21900 | 21950 | 21950 | 21900 | 599 |
| 616 | 20231128 | 094700 | 1294858000 | 21900 | 21900 | 21900 | 21900 | 56 |
| 617 | 20231128 | 094600 | 1293631600 | 21850 | 21900 | 21900 | 21850 | 760 |
| 618 | 20231128 | 094500 | 1277000350 | 21950 | 21900 | 21950 | 21900 | 75 |
| 619 | 20231128 | 094400 | 1275357600 | 21900 | 21900 | 21900 | 21900 | 21 |
| 620 | 20231128 | 094300 | 1274897700 | 21950 | 21900 | 21950 | 21850 | 1062 |
| 621 | 20231128 | 094200 | 1251648250 | 21850 | 21900 | 21900 | 21850 | 939 |
| 622 | 20231128 | 094100 | 1231104150 | 21900 | 21900 | 21900 | 21900 | 436 |
| 623 | 20231128 | 094000 | 1221555750 | 21900 | 21850 | 21950 | 21850 | 1011 |
| 624 | 20231128 | 093900 | 1199449300 | 21950 | 21950 | 21950 | 21800 | 1285 |
| 625 | 20231128 | 093800 | 1171367600 | 21950 | 21950 | 21950 | 21950 | 100 |
| 626 | 20231128 | 093700 | 1169172600 | 21950 | 21950 | 21950 | 21950 | 105 |
| 627 | 20231128 | 093600 | 1166867850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 628 | 20231128 | 093500 | 1166867850 | 21950 | 21850 | 21950 | 21850 | 1144 |
| 629 | 20231128 | 093400 | 1141871350 | 21950 | 21950 | 21950 | 21900 | 893 |
| 630 | 20231128 | 093300 | 1122299150 | 21950 | 21950 | 21950 | 21900 | 233 |
| 631 | 20231128 | 093200 | 1117186300 | 21900 | 21850 | 21900 | 21850 | 216 |
| 632 | 20231128 | 093100 | 1112461700 | 21850 | 21850 | 21850 | 21800 | 927 |
| 633 | 20231128 | 093000 | 1092209800 | 21850 | 21850 | 21850 | 21800 | 84 |
| 634 | 20231128 | 092900 | 1090374550 | 21800 | 21850 | 21850 | 21800 | 112 |
| 635 | 20231128 | 092800 | 1087927450 | 21800 | 21800 | 21850 | 21800 | 189 |
| 636 | 20231128 | 092700 | 1083801250 | 21800 | 21800 | 21850 | 21800 | 369 |
| 637 | 20231128 | 092600 | 1075757000 | 21850 | 21800 | 21850 | 21800 | 310 |
| 638 | 20231128 | 092500 | 1068984000 | 21800 | 21750 | 21850 | 21700 | 2625 |
| 639 | 20231128 | 092400 | 1011862650 | 21800 | 21800 | 21800 | 21800 | 1350 |
| 640 | 20231128 | 092300 | 982432650 | 21800 | 21850 | 21850 | 21800 | 1511 |
| 641 | 20231128 | 092200 | 949428750 | 21900 | 21850 | 21900 | 21850 | 251 |
| 642 | 20231128 | 092100 | 943931900 | 21850 | 21900 | 21900 | 21850 | 3327 |
| 643 | 20231128 | 092000 | 871202900 | 21950 | 21950 | 21950 | 21950 | 169 |
| 644 | 20231128 | 091900 | 867493350 | 21950 | 21950 | 21950 | 21950 | 362 |
| 645 | 20231128 | 091800 | 859547450 | 21950 | 22050 | 22050 | 21850 | 1971 |
| 646 | 20231128 | 091700 | 816332250 | 22050 | 21950 | 22050 | 21950 | 584 |
| 647 | 20231128 | 091600 | 803506750 | 21950 | 22000 | 22000 | 21950 | 855 |
| 648 | 20231128 | 091500 | 784733450 | 21950 | 21950 | 22050 | 21950 | 91 |
| 649 | 20231128 | 091400 | 782731200 | 21950 | 22000 | 22100 | 21950 | 1455 |
| 650 | 20231128 | 091300 | 750726200 | 22000 | 22050 | 22100 | 22000 | 574 |
| 651 | 20231128 | 091200 | 738067950 | 22100 | 22000 | 22100 | 22000 | 857 |
| 652 | 20231128 | 091100 | 719168700 | 22000 | 21950 | 22000 | 21950 | 901 |
| 653 | 20231128 | 091000 | 699375950 | 21950 | 21950 | 22000 | 21950 | 1981 |
| 654 | 20231128 | 090900 | 655886150 | 22000 | 22050 | 22050 | 22000 | 1277 |
| 655 | 20231128 | 090800 | 627763500 | 22100 | 22050 | 22100 | 22050 | 73 |
| 656 | 20231128 | 090700 | 626153750 | 22000 | 22100 | 22100 | 22000 | 2605 |
| 657 | 20231128 | 090600 | 568712850 | 22100 | 22100 | 22150 | 22100 | 199 |
| 658 | 20231128 | 090500 | 564311350 | 22150 | 22150 | 22200 | 22150 | 2420 |
| 659 | 20231128 | 090400 | 510675000 | 22200 | 22100 | 22200 | 22050 | 2667 |
| 660 | 20231128 | 090300 | 451674950 | 22150 | 22150 | 22200 | 22100 | 989 |
| 661 | 20231128 | 090200 | 429793750 | 22150 | 22200 | 22250 | 22150 | 2792 |
| 662 | 20231128 | 090100 | 367882550 | 22250 | 22050 | 22250 | 22050 | 9967 |
| 663 | 20231128 | 090000 | 147446350 | 22050 | 22000 | 22050 | 21950 | 6557 |