32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 3 | 20231128 | 191100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20231128 | 191000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20231128 | 190900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20231128 | 190800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20231128 | 190700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20231128 | 190600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20231128 | 190500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20231128 | 190400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20231128 | 190300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20231128 | 190200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20231128 | 190100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20231128 | 190000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20231128 | 185900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20231128 | 185800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20231128 | 185700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20231128 | 185600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20231128 | 185500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20231128 | 185400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20231128 | 185300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20231128 | 185200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20231128 | 185100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20231128 | 185000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20231128 | 184900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20231128 | 184800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20231128 | 184700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20231128 | 184600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20231128 | 184500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20231128 | 184400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20231128 | 184300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20231128 | 184200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 33 | 20231128 | 184100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20231128 | 184000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20231128 | 183900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20231128 | 183800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20231128 | 183700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20231128 | 183600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20231128 | 183500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20231128 | 183400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20231128 | 183300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20231128 | 183200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20231128 | 183100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20231128 | 183000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20231128 | 182900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20231128 | 182800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20231128 | 182700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20231128 | 182600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20231128 | 182500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20231128 | 182400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20231128 | 182300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20231128 | 182200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20231128 | 182100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20231128 | 182000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20231128 | 181900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20231128 | 181800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20231128 | 181700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20231128 | 181600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20231128 | 181500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20231128 | 181400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20231128 | 181300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20231128 | 181200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 63 | 20231128 | 181100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20231128 | 181000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20231128 | 180900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20231128 | 180800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20231128 | 180700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20231128 | 180600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20231128 | 180500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20231128 | 180400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20231128 | 180300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20231128 | 180200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20231128 | 180100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20231128 | 180000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20231128 | 175900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20231128 | 175800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20231128 | 175700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20231128 | 175600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20231128 | 175500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20231128 | 175400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20231128 | 175300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20231128 | 175200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20231128 | 175100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20231128 | 175000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20231128 | 174900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20231128 | 174800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20231128 | 174700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20231128 | 174600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20231128 | 174500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20231128 | 174400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20231128 | 174300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20231128 | 174200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 93 | 20231128 | 174100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20231128 | 174000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20231128 | 173900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20231128 | 173800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20231128 | 173700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20231128 | 173600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20231128 | 173500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20231128 | 173400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20231128 | 173300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20231128 | 173200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20231128 | 173100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20231128 | 173000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20231128 | 172900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20231128 | 172800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20231128 | 172700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20231128 | 172600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20231128 | 172500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20231128 | 172400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20231128 | 172300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20231128 | 172200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20231128 | 172100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20231128 | 172000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20231128 | 171900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20231128 | 171800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20231128 | 171700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20231128 | 171600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20231128 | 171500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20231128 | 171400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20231128 | 171300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20231128 | 171200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 123 | 20231128 | 171100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20231128 | 171000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20231128 | 170900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20231128 | 170800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20231128 | 170700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20231128 | 170600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20231128 | 170500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20231128 | 170400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20231128 | 170300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20231128 | 170200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20231128 | 170100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20231128 | 170000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20231128 | 165900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20231128 | 165800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20231128 | 165700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20231128 | 165600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20231128 | 165500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20231128 | 165400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20231128 | 165300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20231128 | 165200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20231128 | 165100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20231128 | 165000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20231128 | 164900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20231128 | 164800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20231128 | 164700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20231128 | 164600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20231128 | 164500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20231128 | 164400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20231128 | 164300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20231128 | 164200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 153 | 20231128 | 164100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20231128 | 164000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20231128 | 163900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20231128 | 163800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20231128 | 163700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20231128 | 163600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20231128 | 163500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20231128 | 163400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20231128 | 163300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20231128 | 163200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20231128 | 163100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20231128 | 163000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20231128 | 162900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20231128 | 162800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20231128 | 162700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20231128 | 162600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20231128 | 162500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20231128 | 162400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20231128 | 162300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20231128 | 162200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20231128 | 162100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20231128 | 162000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20231128 | 161900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20231128 | 161800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20231128 | 161700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20231128 | 161600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20231128 | 161500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20231128 | 161400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20231128 | 161300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20231128 | 161200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 183 | 20231128 | 161100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20231128 | 161000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20231128 | 160900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20231128 | 160800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20231128 | 160700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20231128 | 160600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20231128 | 160500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20231128 | 160400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20231128 | 160300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20231128 | 160200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20231128 | 160100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20231128 | 160000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20231128 | 155900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20231128 | 155800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20231128 | 155700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20231128 | 155600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20231128 | 155500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20231128 | 155400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20231128 | 155300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20231128 | 155200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20231128 | 155100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20231128 | 155000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20231128 | 154900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20231128 | 154800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20231128 | 154700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20231128 | 154600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20231128 | 154500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20231128 | 154400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20231128 | 154300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20231128 | 154200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 213 | 20231128 | 154100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20231128 | 154000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20231128 | 153900 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20231128 | 153800 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20231128 | 153700 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20231128 | 153600 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20231128 | 153500 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20231128 | 153400 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20231128 | 153300 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20231128 | 153200 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20231128 | 153100 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20231128 | 153000 | 7069386800 | 20900 | 20900 | 20900 | 20900 | 3556 |
| 225 | 20231128 | 152900 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20231128 | 152800 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20231128 | 152700 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20231128 | 152600 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20231128 | 152500 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20231128 | 152400 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20231128 | 152300 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20231128 | 152200 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20231128 | 152100 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20231128 | 152000 | 6995066400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20231128 | 151900 | 6995066400 | 20900 | 20800 | 20950 | 20800 | 556 |
| 236 | 20231128 | 151800 | 6983468450 | 20850 | 20950 | 20950 | 20800 | 640 |
| 237 | 20231128 | 151700 | 6970116700 | 20900 | 20950 | 20950 | 20900 | 727 |
| 238 | 20231128 | 151600 | 6954911250 | 20950 | 20900 | 20950 | 20850 | 698 |
| 239 | 20231128 | 151500 | 6940338000 | 20900 | 20850 | 20900 | 20850 | 346 |
| 240 | 20231128 | 151400 | 6933121150 | 20850 | 20750 | 20850 | 20750 | 429 |
| 241 | 20231128 | 151300 | 6924191400 | 20750 | 20800 | 20800 | 20750 | 28 |
| 242 | 20231128 | 151200 | 6923609550 | 20800 | 20800 | 20800 | 20800 | 19 |
| 243 | 20231128 | 151100 | 6923214350 | 20800 | 20800 | 20850 | 20800 | 607 |
| 244 | 20231128 | 151000 | 6910588350 | 20800 | 20800 | 20800 | 20750 | 272 |
| 245 | 20231128 | 150900 | 6904932000 | 20750 | 20800 | 20800 | 20750 | 23 |
| 246 | 20231128 | 150800 | 6904454100 | 20750 | 20750 | 20750 | 20750 | 214 |
| 247 | 20231128 | 150700 | 6900013600 | 20750 | 20750 | 20750 | 20700 | 398 |
| 248 | 20231128 | 150600 | 6891766850 | 20750 | 20750 | 20750 | 20700 | 1379 |
| 249 | 20231128 | 150500 | 6863203400 | 20750 | 20800 | 20800 | 20750 | 945 |
| 250 | 20231128 | 150400 | 6843589650 | 20800 | 20800 | 20800 | 20750 | 1788 |
| 251 | 20231128 | 150300 | 6806474350 | 20800 | 20800 | 20800 | 20800 | 219 |
| 252 | 20231128 | 150200 | 6801919150 | 20800 | 20800 | 20800 | 20800 | 138 |
| 253 | 20231128 | 150100 | 6799048750 | 20800 | 20850 | 20850 | 20800 | 258 |
| 254 | 20231128 | 150000 | 6793679850 | 20850 | 20800 | 20850 | 20800 | 91 |
| 255 | 20231128 | 145900 | 6791787000 | 20850 | 20800 | 20850 | 20800 | 7 |
| 256 | 20231128 | 145800 | 6791641300 | 20850 | 20850 | 20850 | 20850 | 20 |
| 257 | 20231128 | 145700 | 6791224300 | 20800 | 20850 | 20850 | 20800 | 212 |
| 258 | 20231128 | 145600 | 6786814100 | 20850 | 20800 | 20850 | 20750 | 181 |
| 259 | 20231128 | 145500 | 6783041900 | 20800 | 20750 | 20850 | 20750 | 387 |
| 260 | 20231128 | 145400 | 6775008250 | 20750 | 20800 | 20800 | 20750 | 720 |
| 261 | 20231128 | 145300 | 6760064700 | 20800 | 20750 | 20800 | 20750 | 94 |
| 262 | 20231128 | 145200 | 6758112000 | 20800 | 20800 | 20800 | 20750 | 407 |
| 263 | 20231128 | 145100 | 6749656400 | 20750 | 20750 | 20750 | 20750 | 454 |
| 264 | 20231128 | 145000 | 6740235900 | 20750 | 20800 | 20800 | 20750 | 363 |
| 265 | 20231128 | 144900 | 6732698950 | 20800 | 20800 | 20800 | 20800 | 13 |
| 266 | 20231128 | 144800 | 6732428550 | 20800 | 20800 | 20800 | 20800 | 512 |
| 267 | 20231128 | 144700 | 6721778950 | 20800 | 20850 | 20850 | 20800 | 62 |
| 268 | 20231128 | 144600 | 6720488750 | 20850 | 20800 | 20850 | 20800 | 768 |
| 269 | 20231128 | 144500 | 6704501350 | 20800 | 20850 | 20850 | 20800 | 528 |
| 270 | 20231128 | 144400 | 6693517300 | 20800 | 20800 | 20800 | 20750 | 300 |
| 271 | 20231128 | 144300 | 6687281550 | 20800 | 20800 | 20800 | 20800 | 212 |
| 272 | 20231128 | 144200 | 6682871950 | 20800 | 20850 | 20850 | 20750 | 1816 |
| 273 | 20231128 | 144100 | 6645117250 | 20850 | 20850 | 20850 | 20800 | 356 |
| 274 | 20231128 | 144000 | 6637699100 | 20800 | 20900 | 20900 | 20800 | 1007 |
| 275 | 20231128 | 143900 | 6616707600 | 20850 | 20900 | 20900 | 20850 | 995 |
| 276 | 20231128 | 143800 | 6595953350 | 20900 | 20950 | 20950 | 20900 | 371 |
| 277 | 20231128 | 143700 | 6588195400 | 21000 | 21000 | 21000 | 21000 | 378 |
| 278 | 20231128 | 143600 | 6580257400 | 20950 | 21000 | 21000 | 20950 | 422 |
| 279 | 20231128 | 143500 | 6571416450 | 21000 | 20950 | 21000 | 20900 | 904 |
| 280 | 20231128 | 143400 | 6552508550 | 20950 | 21000 | 21000 | 20950 | 54 |
| 281 | 20231128 | 143300 | 6551377050 | 20950 | 20950 | 20950 | 20950 | 18 |
| 282 | 20231128 | 143200 | 6550999950 | 20950 | 20950 | 20950 | 20950 | 385 |
| 283 | 20231128 | 143100 | 6542934200 | 21050 | 21050 | 21050 | 21050 | 17 |
| 284 | 20231128 | 143000 | 6542576350 | 21000 | 21000 | 21000 | 20950 | 217 |
| 285 | 20231128 | 142900 | 6538025950 | 21000 | 21000 | 21000 | 21000 | 52 |
| 286 | 20231128 | 142800 | 6536933950 | 20950 | 20900 | 20950 | 20900 | 227 |
| 287 | 20231128 | 142700 | 6532189600 | 20900 | 21000 | 21000 | 20900 | 1034 |
| 288 | 20231128 | 142600 | 6510547450 | 21000 | 21000 | 21000 | 21000 | 133 |
| 289 | 20231128 | 142500 | 6507754450 | 21050 | 21000 | 21050 | 21000 | 33 |
| 290 | 20231128 | 142400 | 6507061350 | 21000 | 21000 | 21050 | 21000 | 409 |
| 291 | 20231128 | 142300 | 6498472150 | 21000 | 21000 | 21000 | 20900 | 972 |
| 292 | 20231128 | 142200 | 6478103150 | 20950 | 21050 | 21050 | 20950 | 452 |
| 293 | 20231128 | 142100 | 6468627950 | 21050 | 20950 | 21050 | 20950 | 853 |
| 294 | 20231128 | 142000 | 6450747100 | 21050 | 21000 | 21050 | 20950 | 828 |
| 295 | 20231128 | 141900 | 6433359250 | 21000 | 21050 | 21050 | 21000 | 1098 |
| 296 | 20231128 | 141800 | 6410294450 | 21050 | 21100 | 21100 | 21050 | 4 |
| 297 | 20231128 | 141700 | 6410210200 | 21050 | 21150 | 21150 | 21050 | 140 |
| 298 | 20231128 | 141600 | 6407263000 | 21150 | 21050 | 21150 | 21050 | 818 |
| 299 | 20231128 | 141500 | 6390041500 | 21050 | 21100 | 21100 | 21050 | 1240 |
| 300 | 20231128 | 141400 | 6363932250 | 21100 | 21150 | 21150 | 21100 | 9 |
| 301 | 20231128 | 141300 | 6363742300 | 21100 | 21100 | 21100 | 21100 | 640 |
| 302 | 20231128 | 141200 | 6350238300 | 21100 | 21100 | 21150 | 21100 | 131 |
| 303 | 20231128 | 141100 | 6347469200 | 21100 | 21100 | 21150 | 21100 | 51 |
| 304 | 20231128 | 141000 | 6346393050 | 21150 | 21100 | 21150 | 21100 | 617 |
| 305 | 20231128 | 140900 | 6333373650 | 21100 | 21150 | 21200 | 21100 | 2556 |
| 306 | 20231128 | 140800 | 6279363000 | 21200 | 21150 | 21200 | 21150 | 817 |
| 307 | 20231128 | 140700 | 6262083350 | 21200 | 21200 | 21200 | 21200 | 972 |
| 308 | 20231128 | 140600 | 6241476950 | 21250 | 21250 | 21300 | 21200 | 576 |
| 309 | 20231128 | 140500 | 6229257200 | 21250 | 21300 | 21300 | 21250 | 251 |
| 310 | 20231128 | 140400 | 6223923300 | 21300 | 21250 | 21300 | 21250 | 29 |
| 311 | 20231128 | 140300 | 6223306650 | 21200 | 21300 | 21300 | 21200 | 369 |
| 312 | 20231128 | 140200 | 6215470050 | 21250 | 21200 | 21250 | 21200 | 106 |
| 313 | 20231128 | 140100 | 6213217850 | 21200 | 21150 | 21200 | 21150 | 306 |
| 314 | 20231128 | 140000 | 6206731150 | 21200 | 21200 | 21200 | 21150 | 1211 |
| 315 | 20231128 | 135900 | 6181062400 | 21150 | 21250 | 21300 | 21150 | 2412 |
| 316 | 20231128 | 135800 | 6129947200 | 21250 | 21250 | 21300 | 21250 | 86 |
| 317 | 20231128 | 135700 | 6128119500 | 21250 | 21250 | 21250 | 21250 | 9 |
| 318 | 20231128 | 135600 | 6127928250 | 21250 | 21200 | 21250 | 21200 | 221 |
| 319 | 20231128 | 135500 | 6123237000 | 21150 | 21200 | 21250 | 21150 | 1482 |
| 320 | 20231128 | 135400 | 6091841400 | 21200 | 21300 | 21300 | 21200 | 1740 |
| 321 | 20231128 | 135300 | 6054875850 | 21350 | 21350 | 21350 | 21350 | 1 |
| 322 | 20231128 | 135200 | 6054854500 | 21300 | 21300 | 21300 | 21300 | 883 |
| 323 | 20231128 | 135100 | 6036046600 | 21350 | 21400 | 21400 | 21350 | 165 |
| 324 | 20231128 | 135000 | 6032516800 | 21400 | 21300 | 21400 | 21300 | 844 |
| 325 | 20231128 | 134900 | 6014524250 | 21350 | 21400 | 21400 | 21350 | 189 |
| 326 | 20231128 | 134800 | 6010486150 | 21400 | 21350 | 21400 | 21350 | 112 |
| 327 | 20231128 | 134700 | 6008094100 | 21400 | 21350 | 21400 | 21350 | 215 |
| 328 | 20231128 | 134600 | 6003497600 | 21350 | 21350 | 21400 | 21350 | 361 |
| 329 | 20231128 | 134500 | 5995775750 | 21300 | 21350 | 21400 | 21300 | 259 |
| 330 | 20231128 | 134400 | 5990247950 | 21450 | 21350 | 21450 | 21350 | 72 |
| 331 | 20231128 | 134300 | 5988710650 | 21350 | 21400 | 21400 | 21350 | 260 |
| 332 | 20231128 | 134200 | 5983157350 | 21400 | 21400 | 21400 | 21400 | 169 |
| 333 | 20231128 | 134100 | 5979540750 | 21450 | 21400 | 21500 | 21400 | 404 |
| 334 | 20231128 | 134000 | 5970877150 | 21350 | 21300 | 21400 | 21300 | 228 |
| 335 | 20231128 | 133900 | 5966016450 | 21300 | 21350 | 21400 | 21300 | 176 |
| 336 | 20231128 | 133800 | 5962256450 | 21400 | 21350 | 21400 | 21350 | 228 |
| 337 | 20231128 | 133700 | 5957380500 | 21350 | 21350 | 21400 | 21300 | 199 |
| 338 | 20231128 | 133600 | 5953133850 | 21350 | 21400 | 21450 | 21350 | 117 |
| 339 | 20231128 | 133500 | 5950629100 | 21300 | 21350 | 21350 | 21300 | 259 |
| 340 | 20231128 | 133400 | 5945105500 | 21350 | 21400 | 21450 | 21300 | 662 |
| 341 | 20231128 | 133300 | 5930981700 | 21450 | 21200 | 21500 | 21150 | 3624 |
| 342 | 20231128 | 133200 | 5853928200 | 21200 | 21350 | 21350 | 21200 | 2454 |
| 343 | 20231128 | 133100 | 5801722550 | 21400 | 21450 | 21450 | 21350 | 62 |
| 344 | 20231128 | 133000 | 5800393700 | 21400 | 21350 | 21400 | 21300 | 449 |
| 345 | 20231128 | 132900 | 5790816600 | 21350 | 21400 | 21400 | 21250 | 384 |
| 346 | 20231128 | 132800 | 5782649250 | 21300 | 21350 | 21450 | 21300 | 1234 |
| 347 | 20231128 | 132700 | 5756332800 | 21350 | 21200 | 21400 | 21200 | 2511 |
| 348 | 20231128 | 132600 | 5702900000 | 21200 | 21500 | 21500 | 21200 | 6618 |
| 349 | 20231128 | 132500 | 5561897550 | 21500 | 21600 | 21600 | 21350 | 9038 |
| 350 | 20231128 | 132400 | 5368033400 | 21600 | 21550 | 21700 | 21550 | 3814 |
| 351 | 20231128 | 132300 | 5285512050 | 21650 | 21550 | 21900 | 21550 | 13719 |
| 352 | 20231128 | 132200 | 4988561300 | 21600 | 22450 | 22450 | 21350 | 31467 |
| 353 | 20231128 | 132100 | 4299850700 | 22550 | 21800 | 22750 | 21700 | 58438 |
| 354 | 20231128 | 132000 | 2993924450 | 21850 | 21400 | 22200 | 21400 | 23597 |
| 355 | 20231128 | 131900 | 2480868950 | 21400 | 21400 | 21400 | 21400 | 312 |
| 356 | 20231128 | 131800 | 2474192150 | 21400 | 21250 | 21400 | 21200 | 641 |
| 357 | 20231128 | 131700 | 2460530050 | 21250 | 21350 | 21350 | 21250 | 4042 |
| 358 | 20231128 | 131600 | 2374507450 | 21400 | 21400 | 21450 | 21400 | 206 |
| 359 | 20231128 | 131500 | 2370098550 | 21400 | 21400 | 21450 | 21400 | 673 |
| 360 | 20231128 | 131400 | 2355675100 | 21400 | 21400 | 21400 | 21400 | 888 |
| 361 | 20231128 | 131300 | 2336671900 | 21400 | 21400 | 21400 | 21350 | 47 |
| 362 | 20231128 | 131200 | 2335666200 | 21400 | 21450 | 21450 | 21350 | 276 |
| 363 | 20231128 | 131100 | 2329760650 | 21350 | 21400 | 21450 | 21350 | 1282 |
| 364 | 20231128 | 131000 | 2302329850 | 21400 | 21400 | 21400 | 21350 | 1096 |
| 365 | 20231128 | 130900 | 2278875750 | 21400 | 21350 | 21400 | 21300 | 345 |
| 366 | 20231128 | 130800 | 2271507250 | 21350 | 21350 | 21350 | 21300 | 595 |
| 367 | 20231128 | 130700 | 2258805150 | 21350 | 21300 | 21350 | 21300 | 402 |
| 368 | 20231128 | 130600 | 2250239550 | 21300 | 21300 | 21300 | 21300 | 215 |
| 369 | 20231128 | 130500 | 2245660050 | 21350 | 21200 | 21350 | 21200 | 3891 |
| 370 | 20231128 | 130400 | 2162905750 | 21200 | 21100 | 21200 | 21100 | 33 |
| 371 | 20231128 | 130300 | 2162206450 | 21200 | 21150 | 21200 | 21150 | 1183 |
| 372 | 20231128 | 130200 | 2137182750 | 21200 | 21200 | 21200 | 21200 | 80 |
| 373 | 20231128 | 130100 | 2135486750 | 21200 | 21200 | 21200 | 21200 | 49 |
| 374 | 20231128 | 130000 | 2134447950 | 21200 | 21200 | 21200 | 21200 | 268 |
| 375 | 20231128 | 125900 | 2128766350 | 21200 | 21200 | 21200 | 21200 | 229 |
| 376 | 20231128 | 125800 | 2123911550 | 21150 | 21250 | 21250 | 21150 | 95 |
| 377 | 20231128 | 125700 | 2121900900 | 21200 | 21200 | 21200 | 21200 | 312 |
| 378 | 20231128 | 125600 | 2115286500 | 21250 | 21200 | 21250 | 21200 | 656 |
| 379 | 20231128 | 125500 | 2101348300 | 21150 | 21150 | 21250 | 21150 | 22 |
| 380 | 20231128 | 125400 | 2100881950 | 21250 | 21200 | 21300 | 21200 | 838 |
| 381 | 20231128 | 125300 | 2083087050 | 21200 | 21100 | 21200 | 21100 | 983 |
| 382 | 20231128 | 125200 | 2062344550 | 21100 | 21050 | 21100 | 21050 | 779 |
| 383 | 20231128 | 125100 | 2045922700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 384 | 20231128 | 125000 | 2045922700 | 20950 | 20950 | 20950 | 20950 | 110 |
| 385 | 20231128 | 124900 | 2043618200 | 20950 | 21050 | 21050 | 20950 | 1412 |
| 386 | 20231128 | 124800 | 2013941250 | 21000 | 21050 | 21050 | 21000 | 180 |
| 387 | 20231128 | 124700 | 2010160200 | 21050 | 21050 | 21100 | 21050 | 540 |
| 388 | 20231128 | 124600 | 1998792750 | 21050 | 21000 | 21050 | 21000 | 528 |
| 389 | 20231128 | 124500 | 1987700850 | 21000 | 20950 | 21000 | 20900 | 1005 |
| 390 | 20231128 | 124400 | 1966610600 | 20950 | 20950 | 20950 | 20950 | 40 |
| 391 | 20231128 | 124300 | 1965772600 | 20950 | 20950 | 20950 | 20950 | 8 |
| 392 | 20231128 | 124200 | 1965605000 | 20900 | 20950 | 20950 | 20900 | 80 |
| 393 | 20231128 | 124100 | 1963930500 | 20950 | 20950 | 20950 | 20950 | 53 |
| 394 | 20231128 | 124000 | 1962820150 | 20900 | 20900 | 20900 | 20900 | 150 |
| 395 | 20231128 | 123900 | 1959685150 | 20900 | 20900 | 20950 | 20900 | 551 |
| 396 | 20231128 | 123800 | 1948150150 | 20900 | 20800 | 20900 | 20800 | 101 |
| 397 | 20231128 | 123700 | 1946049250 | 20850 | 20900 | 20900 | 20850 | 633 |
| 398 | 20231128 | 123600 | 1932830350 | 20850 | 20850 | 20900 | 20850 | 61 |
| 399 | 20231128 | 123500 | 1931555950 | 20850 | 20950 | 20950 | 20850 | 671 |
| 400 | 20231128 | 123400 | 1917555300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 401 | 20231128 | 123300 | 1917555300 | 20950 | 20900 | 20950 | 20900 | 191 |
| 402 | 20231128 | 123200 | 1913563350 | 20950 | 20950 | 20950 | 20950 | 356 |
| 403 | 20231128 | 123100 | 1906105150 | 20900 | 20950 | 20950 | 20900 | 325 |
| 404 | 20231128 | 123000 | 1899312150 | 20950 | 20900 | 20950 | 20850 | 15 |
| 405 | 20231128 | 122900 | 1898998150 | 20900 | 20900 | 20950 | 20900 | 62 |
| 406 | 20231128 | 122800 | 1897701800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 407 | 20231128 | 122700 | 1897701800 | 20850 | 20850 | 20850 | 20850 | 1 |
| 408 | 20231128 | 122600 | 1897680950 | 20850 | 20850 | 20850 | 20850 | 5 |
| 409 | 20231128 | 122500 | 1897576700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 410 | 20231128 | 122400 | 1897576700 | 20900 | 20900 | 20900 | 20900 | 63 |
| 411 | 20231128 | 122300 | 1896260000 | 20900 | 20850 | 20900 | 20800 | 25 |
| 412 | 20231128 | 122200 | 1895738900 | 20900 | 20900 | 20900 | 20900 | 20 |
| 413 | 20231128 | 122100 | 1895320900 | 20900 | 20900 | 20900 | 20900 | 101 |
| 414 | 20231128 | 122000 | 1893210000 | 20800 | 20900 | 20900 | 20800 | 128 |
| 415 | 20231128 | 121900 | 1890541400 | 20900 | 20850 | 20900 | 20850 | 46 |
| 416 | 20231128 | 121800 | 1889580050 | 20850 | 20850 | 20850 | 20850 | 1 |
| 417 | 20231128 | 121700 | 1889559200 | 20900 | 20850 | 20900 | 20850 | 175 |
| 418 | 20231128 | 121600 | 1885904900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 419 | 20231128 | 121500 | 1885904900 | 20850 | 20800 | 20850 | 20800 | 17 |
| 420 | 20231128 | 121400 | 1885551250 | 20850 | 20850 | 20900 | 20750 | 916 |
| 421 | 20231128 | 121300 | 1866492300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 422 | 20231128 | 121200 | 1866492300 | 20900 | 20800 | 20900 | 20750 | 31 |
| 423 | 20231128 | 121100 | 1865848400 | 20800 | 20800 | 20800 | 20800 | 3 |
| 424 | 20231128 | 121000 | 1865786000 | 20800 | 20800 | 20800 | 20800 | 32 |
| 425 | 20231128 | 120900 | 1865120400 | 20800 | 20750 | 20800 | 20750 | 2 |
| 426 | 20231128 | 120800 | 1865078850 | 20850 | 20750 | 20850 | 20750 | 48 |
| 427 | 20231128 | 120700 | 1864081850 | 20800 | 20750 | 20800 | 20750 | 152 |
| 428 | 20231128 | 120600 | 1860927750 | 20800 | 20800 | 20800 | 20800 | 32 |
| 429 | 20231128 | 120500 | 1860262150 | 20800 | 20800 | 20800 | 20800 | 30 |
| 430 | 20231128 | 120400 | 1859638150 | 20800 | 20850 | 20850 | 20800 | 2 |
| 431 | 20231128 | 120300 | 1859596500 | 20850 | 20850 | 20850 | 20850 | 4 |
| 432 | 20231128 | 120200 | 1859513100 | 20750 | 20750 | 20850 | 20750 | 540 |
| 433 | 20231128 | 120100 | 1848307900 | 20800 | 20850 | 20900 | 20800 | 133 |
| 434 | 20231128 | 120000 | 1845536400 | 20850 | 20850 | 20900 | 20850 | 284 |
| 435 | 20231128 | 115900 | 1839614500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 436 | 20231128 | 115800 | 1839614500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 437 | 20231128 | 115700 | 1839593650 | 20850 | 20850 | 20850 | 20850 | 150 |
| 438 | 20231128 | 115600 | 1836466150 | 20850 | 20850 | 20850 | 20850 | 173 |
| 439 | 20231128 | 115500 | 1832859100 | 20850 | 20850 | 20850 | 20850 | 296 |
| 440 | 20231128 | 115400 | 1826687500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 441 | 20231128 | 115300 | 1826666650 | 20850 | 20850 | 20850 | 20850 | 458 |
| 442 | 20231128 | 115200 | 1817117350 | 20850 | 20850 | 20850 | 20850 | 43 |
| 443 | 20231128 | 115100 | 1816220800 | 20900 | 20900 | 20900 | 20900 | 2 |
| 444 | 20231128 | 115000 | 1816179000 | 20900 | 20900 | 20900 | 20900 | 23 |
| 445 | 20231128 | 114900 | 1815698300 | 20900 | 20900 | 20900 | 20900 | 60 |
| 446 | 20231128 | 114800 | 1814444300 | 20900 | 20900 | 20900 | 20850 | 72 |
| 447 | 20231128 | 114700 | 1812939750 | 20900 | 20900 | 20900 | 20900 | 13 |
| 448 | 20231128 | 114600 | 1812668050 | 20900 | 20900 | 20900 | 20900 | 1 |
| 449 | 20231128 | 114500 | 1812647150 | 20900 | 20900 | 20900 | 20900 | 46 |
| 450 | 20231128 | 114400 | 1811685750 | 20900 | 20900 | 20900 | 20900 | 261 |
| 451 | 20231128 | 114300 | 1806230850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 452 | 20231128 | 114200 | 1806230850 | 20900 | 20900 | 20900 | 20900 | 50 |
| 453 | 20231128 | 114100 | 1805185850 | 20900 | 20850 | 20900 | 20850 | 32 |
| 454 | 20231128 | 114000 | 1804517700 | 20900 | 20900 | 20900 | 20900 | 75 |
| 455 | 20231128 | 113900 | 1802950200 | 20900 | 20850 | 20900 | 20850 | 108 |
| 456 | 20231128 | 113800 | 1800698350 | 20900 | 20850 | 20900 | 20850 | 768 |
| 457 | 20231128 | 113700 | 1784685500 | 20850 | 20850 | 20850 | 20850 | 3 |
| 458 | 20231128 | 113600 | 1784622950 | 20850 | 20800 | 20850 | 20800 | 373 |
| 459 | 20231128 | 113500 | 1776864500 | 20800 | 20800 | 20800 | 20800 | 23 |
| 460 | 20231128 | 113400 | 1776386100 | 20800 | 20850 | 20850 | 20800 | 23 |
| 461 | 20231128 | 113300 | 1775907400 | 20800 | 20800 | 20800 | 20800 | 230 |
| 462 | 20231128 | 113200 | 1771123400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 463 | 20231128 | 113100 | 1771123400 | 20800 | 20800 | 20800 | 20800 | 109 |
| 464 | 20231128 | 113000 | 1768856200 | 20800 | 20800 | 20800 | 20750 | 40 |
| 465 | 20231128 | 112900 | 1768024950 | 20800 | 20800 | 20800 | 20800 | 332 |
| 466 | 20231128 | 112800 | 1761119350 | 20800 | 20850 | 20850 | 20800 | 31 |
| 467 | 20231128 | 112700 | 1760474500 | 20850 | 20850 | 20850 | 20850 | 88 |
| 468 | 20231128 | 112600 | 1758639700 | 20800 | 20800 | 20800 | 20800 | 10 |
| 469 | 20231128 | 112500 | 1758431700 | 20800 | 20800 | 20800 | 20800 | 79 |
| 470 | 20231128 | 112400 | 1756788500 | 20800 | 20750 | 20800 | 20750 | 367 |
| 471 | 20231128 | 112300 | 1749166700 | 20700 | 20700 | 20750 | 20700 | 26 |
| 472 | 20231128 | 112200 | 1748628450 | 20700 | 20750 | 20750 | 20700 | 5 |
| 473 | 20231128 | 112100 | 1748524900 | 20650 | 20750 | 20750 | 20650 | 53 |
| 474 | 20231128 | 112000 | 1747429300 | 20700 | 20750 | 20750 | 20700 | 2 |
| 475 | 20231128 | 111900 | 1747387850 | 20600 | 20700 | 20750 | 20600 | 870 |
| 476 | 20231128 | 111800 | 1729408600 | 20650 | 20600 | 20650 | 20600 | 364 |
| 477 | 20231128 | 111700 | 1721894600 | 20600 | 20600 | 20650 | 20600 | 102 |
| 478 | 20231128 | 111600 | 1719792950 | 20600 | 20750 | 20750 | 20600 | 102 |
| 479 | 20231128 | 111500 | 1717691450 | 20600 | 20700 | 20750 | 20600 | 619 |
| 480 | 20231128 | 111400 | 1704935600 | 20750 | 20650 | 20750 | 20600 | 1296 |
| 481 | 20231128 | 111300 | 1678210150 | 20650 | 20700 | 20700 | 20650 | 588 |
| 482 | 20231128 | 111200 | 1666048450 | 20750 | 20750 | 20750 | 20750 | 28 |
| 483 | 20231128 | 111100 | 1665467450 | 20800 | 20700 | 20800 | 20700 | 66 |
| 484 | 20231128 | 111000 | 1664101150 | 20800 | 20800 | 20800 | 20800 | 6 |
| 485 | 20231128 | 110900 | 1663976350 | 20800 | 20850 | 20850 | 20600 | 3821 |
| 486 | 20231128 | 110800 | 1585022800 | 20850 | 20850 | 20850 | 20850 | 10 |
| 487 | 20231128 | 110700 | 1584814300 | 20800 | 20850 | 20850 | 20800 | 52 |
| 488 | 20231128 | 110600 | 1583732650 | 20850 | 20800 | 20850 | 20700 | 126 |
| 489 | 20231128 | 110500 | 1581112400 | 20700 | 20750 | 20800 | 20700 | 538 |
| 490 | 20231128 | 110400 | 1569951050 | 20750 | 20800 | 20800 | 20750 | 3 |
| 491 | 20231128 | 110300 | 1569888700 | 20800 | 20800 | 20800 | 20800 | 10 |
| 492 | 20231128 | 110200 | 1569680700 | 20850 | 20800 | 20850 | 20800 | 7 |
| 493 | 20231128 | 110100 | 1569535050 | 20750 | 20750 | 20750 | 20750 | 342 |
| 494 | 20231128 | 110000 | 1562438550 | 20750 | 20850 | 20850 | 20750 | 44 |
| 495 | 20231128 | 105900 | 1561523850 | 20850 | 20800 | 20850 | 20750 | 1439 |
| 496 | 20231128 | 105800 | 1531647450 | 20800 | 20800 | 20800 | 20800 | 618 |
| 497 | 20231128 | 105700 | 1518793050 | 20800 | 20850 | 20850 | 20750 | 1005 |
| 498 | 20231128 | 105600 | 1497896750 | 20850 | 20850 | 20850 | 20850 | 115 |
| 499 | 20231128 | 105500 | 1495499000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 500 | 20231128 | 105400 | 1495478150 | 20850 | 20850 | 20850 | 20850 | 125 |
| 501 | 20231128 | 105300 | 1492871900 | 20850 | 20850 | 20850 | 20850 | 19 |
| 502 | 20231128 | 105200 | 1492475750 | 20850 | 20900 | 20900 | 20850 | 145 |
| 503 | 20231128 | 105100 | 1489452450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 504 | 20231128 | 105000 | 1489452450 | 20850 | 20850 | 20900 | 20850 | 382 |
| 505 | 20231128 | 104900 | 1481485350 | 20900 | 20850 | 20900 | 20850 | 21 |
| 506 | 20231128 | 104800 | 1481047450 | 20900 | 20850 | 20900 | 20850 | 37 |
| 507 | 20231128 | 104700 | 1480275300 | 20850 | 20850 | 20850 | 20850 | 337 |
| 508 | 20231128 | 104600 | 1473248850 | 20900 | 20900 | 20900 | 20850 | 249 |
| 509 | 20231128 | 104500 | 1468045450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 510 | 20231128 | 104400 | 1468045450 | 20900 | 20900 | 20900 | 20900 | 74 |
| 511 | 20231128 | 104300 | 1466498850 | 20900 | 20850 | 20900 | 20850 | 101 |
| 512 | 20231128 | 104200 | 1464392950 | 20900 | 20950 | 20950 | 20850 | 290 |
| 513 | 20231128 | 104100 | 1458325500 | 20950 | 20950 | 20950 | 20950 | 70 |
| 514 | 20231128 | 104000 | 1456859000 | 20900 | 20850 | 20900 | 20850 | 157 |
| 515 | 20231128 | 103900 | 1453582700 | 20850 | 20900 | 20900 | 20850 | 121 |
| 516 | 20231128 | 103800 | 1451056150 | 20900 | 20900 | 20900 | 20900 | 10 |
| 517 | 20231128 | 103700 | 1450847150 | 20900 | 20900 | 20900 | 20900 | 8 |
| 518 | 20231128 | 103600 | 1450679950 | 20900 | 20900 | 20900 | 20900 | 185 |
| 519 | 20231128 | 103500 | 1446813450 | 20900 | 20900 | 20900 | 20900 | 3 |
| 520 | 20231128 | 103400 | 1446750750 | 20950 | 20950 | 20950 | 20950 | 50 |
| 521 | 20231128 | 103300 | 1445703250 | 20950 | 20950 | 20950 | 20950 | 0 |
| 522 | 20231128 | 103200 | 1445703250 | 20950 | 20900 | 20950 | 20900 | 100 |
| 523 | 20231128 | 103100 | 1443609150 | 20950 | 20850 | 20950 | 20800 | 59 |
| 524 | 20231128 | 103000 | 1442378700 | 20950 | 20950 | 20950 | 20950 | 30 |
| 525 | 20231128 | 102900 | 1441750200 | 20950 | 20800 | 20950 | 20800 | 232 |
| 526 | 20231128 | 102800 | 1436905100 | 20800 | 20900 | 20950 | 20800 | 1107 |
| 527 | 20231128 | 102700 | 1413846500 | 20950 | 20950 | 20950 | 20950 | 14 |
| 528 | 20231128 | 102600 | 1413553200 | 20950 | 20950 | 20950 | 20900 | 21 |
| 529 | 20231128 | 102500 | 1413113550 | 20900 | 20900 | 20950 | 20900 | 571 |
| 530 | 20231128 | 102400 | 1401177150 | 20900 | 20900 | 20900 | 20900 | 43 |
| 531 | 20231128 | 102300 | 1400278450 | 20900 | 20800 | 20900 | 20800 | 20 |
| 532 | 20231128 | 102200 | 1399861550 | 20800 | 20850 | 20850 | 20800 | 333 |
| 533 | 20231128 | 102100 | 1392924900 | 20850 | 20850 | 20850 | 20850 | 1 |
| 534 | 20231128 | 102000 | 1392904050 | 20850 | 20850 | 20850 | 20800 | 89 |
| 535 | 20231128 | 101900 | 1391052550 | 20850 | 20900 | 20900 | 20850 | 51 |
| 536 | 20231128 | 101800 | 1389989150 | 20900 | 20800 | 20900 | 20800 | 23 |
| 537 | 20231128 | 101700 | 1389510550 | 20800 | 20800 | 20900 | 20800 | 217 |
| 538 | 20231128 | 101600 | 1384996750 | 20800 | 20800 | 20800 | 20800 | 21 |
| 539 | 20231128 | 101500 | 1384559950 | 20900 | 20900 | 20900 | 20900 | 1 |
| 540 | 20231128 | 101400 | 1384539050 | 20900 | 20900 | 20900 | 20800 | 2018 |
| 541 | 20231128 | 101300 | 1342534800 | 20850 | 20900 | 20900 | 20850 | 58 |
| 542 | 20231128 | 101200 | 1341322900 | 20900 | 20900 | 20900 | 20900 | 55 |
| 543 | 20231128 | 101100 | 1340173400 | 20950 | 20950 | 20950 | 20950 | 2 |
| 544 | 20231128 | 101000 | 1340131500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 545 | 20231128 | 100900 | 1340131500 | 20850 | 20850 | 20850 | 20850 | 322 |
| 546 | 20231128 | 100800 | 1333417800 | 20850 | 20850 | 20850 | 20850 | 54 |
| 547 | 20231128 | 100700 | 1332291900 | 20800 | 20950 | 20950 | 20800 | 504 |
| 548 | 20231128 | 100600 | 1321789700 | 20850 | 20850 | 20850 | 20850 | 80 |
| 549 | 20231128 | 100500 | 1320121700 | 20850 | 20850 | 20850 | 20850 | 424 |
| 550 | 20231128 | 100400 | 1311281300 | 20850 | 20850 | 20850 | 20850 | 106 |
| 551 | 20231128 | 100300 | 1309071200 | 20850 | 20850 | 20850 | 20850 | 1 |
| 552 | 20231128 | 100200 | 1309050350 | 20850 | 20850 | 20850 | 20800 | 84 |
| 553 | 20231128 | 100100 | 1307300550 | 20950 | 20800 | 20950 | 20800 | 929 |
| 554 | 20231128 | 100000 | 1287977200 | 20800 | 20850 | 20900 | 20800 | 667 |
| 555 | 20231128 | 095900 | 1274077950 | 20850 | 20850 | 20850 | 20850 | 99 |
| 556 | 20231128 | 095800 | 1272013800 | 20900 | 20950 | 20950 | 20900 | 1725 |
| 557 | 20231128 | 095700 | 1235961150 | 20950 | 20950 | 20950 | 20950 | 58 |
| 558 | 20231128 | 095600 | 1234746050 | 20950 | 20950 | 20950 | 20950 | 1 |
| 559 | 20231128 | 095500 | 1234725100 | 20900 | 20950 | 20950 | 20900 | 90 |
| 560 | 20231128 | 095400 | 1232842500 | 21000 | 21000 | 21000 | 21000 | 153 |
| 561 | 20231128 | 095300 | 1229629500 | 20950 | 20950 | 20950 | 20950 | 47 |
| 562 | 20231128 | 095200 | 1228644850 | 20900 | 20950 | 20950 | 20900 | 132 |
| 563 | 20231128 | 095100 | 1225881550 | 20950 | 20950 | 20950 | 20950 | 110 |
| 564 | 20231128 | 095000 | 1223577050 | 20950 | 21000 | 21000 | 20950 | 14 |
| 565 | 20231128 | 094900 | 1223283100 | 21000 | 21000 | 21000 | 21000 | 1 |
| 566 | 20231128 | 094800 | 1223262100 | 21000 | 20950 | 21050 | 20950 | 411 |
| 567 | 20231128 | 094700 | 1214628050 | 20950 | 20900 | 20950 | 20900 | 44 |
| 568 | 20231128 | 094600 | 1213708250 | 20850 | 20950 | 21000 | 20850 | 184 |
| 569 | 20231128 | 094500 | 1209860900 | 20900 | 20950 | 20950 | 20900 | 226 |
| 570 | 20231128 | 094400 | 1205126300 | 20950 | 20950 | 20950 | 20950 | 53 |
| 571 | 20231128 | 094300 | 1204015950 | 20950 | 21000 | 21000 | 20950 | 411 |
| 572 | 20231128 | 094200 | 1195385500 | 21000 | 21050 | 21050 | 21000 | 28 |
| 573 | 20231128 | 094100 | 1194797250 | 21050 | 21050 | 21050 | 21050 | 111 |
| 574 | 20231128 | 094000 | 1192460700 | 21050 | 21100 | 21100 | 21000 | 345 |
| 575 | 20231128 | 093900 | 1185200000 | 21050 | 21050 | 21100 | 21050 | 245 |
| 576 | 20231128 | 093800 | 1180032050 | 21050 | 21000 | 21100 | 21000 | 524 |
| 577 | 20231128 | 093700 | 1169000350 | 21000 | 20950 | 21000 | 20900 | 1007 |
| 578 | 20231128 | 093600 | 1147882300 | 20950 | 20900 | 20950 | 20900 | 852 |
| 579 | 20231128 | 093500 | 1130049050 | 20900 | 20850 | 20900 | 20850 | 528 |
| 580 | 20231128 | 093400 | 1119027250 | 20850 | 20800 | 20850 | 20750 | 157 |
| 581 | 20231128 | 093300 | 1115760750 | 20750 | 20850 | 20850 | 20750 | 305 |
| 582 | 20231128 | 093200 | 1109429400 | 20850 | 20850 | 20850 | 20750 | 98 |
| 583 | 20231128 | 093100 | 1107393400 | 20800 | 20850 | 20850 | 20800 | 603 |
| 584 | 20231128 | 093000 | 1094850950 | 20850 | 20850 | 20850 | 20800 | 333 |
| 585 | 20231128 | 092900 | 1087919800 | 20850 | 20800 | 20850 | 20800 | 110 |
| 586 | 20231128 | 092800 | 1085627400 | 20800 | 20800 | 20850 | 20750 | 312 |
| 587 | 20231128 | 092700 | 1079149350 | 20850 | 20800 | 20850 | 20800 | 144 |
| 588 | 20231128 | 092600 | 1076154050 | 20850 | 20850 | 20850 | 20700 | 361 |
| 589 | 20231128 | 092500 | 1068654850 | 20750 | 20800 | 20850 | 20750 | 1049 |
| 590 | 20231128 | 092400 | 1046865050 | 20800 | 20850 | 20850 | 20800 | 619 |
| 591 | 20231128 | 092300 | 1033982500 | 20850 | 20950 | 20950 | 20850 | 1814 |
| 592 | 20231128 | 092200 | 996085200 | 20950 | 20950 | 20950 | 20900 | 697 |
| 593 | 20231128 | 092100 | 981488300 | 20950 | 21000 | 21000 | 20950 | 1169 |
| 594 | 20231128 | 092000 | 956967700 | 21050 | 21050 | 21150 | 21000 | 1519 |
| 595 | 20231128 | 091900 | 924938200 | 21050 | 21000 | 21100 | 21000 | 1450 |
| 596 | 20231128 | 091800 | 894445450 | 21050 | 21050 | 21050 | 20950 | 372 |
| 597 | 20231128 | 091700 | 886631400 | 21000 | 21050 | 21050 | 21000 | 375 |
| 598 | 20231128 | 091600 | 878756200 | 21000 | 21050 | 21050 | 21000 | 74 |
| 599 | 20231128 | 091500 | 877199250 | 21050 | 21000 | 21050 | 21000 | 782 |
| 600 | 20231128 | 091400 | 860775200 | 21000 | 21050 | 21050 | 20900 | 967 |
| 601 | 20231128 | 091300 | 840519650 | 21050 | 21100 | 21100 | 20950 | 602 |
| 602 | 20231128 | 091200 | 827864950 | 21100 | 20950 | 21150 | 20950 | 92 |
| 603 | 20231128 | 091100 | 825930350 | 20950 | 20950 | 21150 | 20900 | 2195 |
| 604 | 20231128 | 091000 | 779970500 | 21000 | 21100 | 21150 | 21000 | 3462 |
| 605 | 20231128 | 090900 | 707186450 | 21100 | 21050 | 21150 | 21050 | 1017 |
| 606 | 20231128 | 090800 | 685762200 | 21050 | 21200 | 21250 | 21050 | 2038 |
| 607 | 20231128 | 090700 | 642664500 | 21200 | 21300 | 21300 | 21200 | 2111 |
| 608 | 20231128 | 090600 | 597798600 | 21300 | 21350 | 21400 | 21300 | 1348 |
| 609 | 20231128 | 090500 | 569021150 | 21400 | 21300 | 21400 | 21250 | 1586 |
| 610 | 20231128 | 090400 | 535239900 | 21300 | 21300 | 21350 | 21200 | 681 |
| 611 | 20231128 | 090300 | 520742750 | 21200 | 21250 | 21300 | 21150 | 1119 |
| 612 | 20231128 | 090200 | 496986500 | 21200 | 21400 | 21450 | 21200 | 6724 |
| 613 | 20231128 | 090100 | 353811900 | 21400 | 21550 | 21550 | 21400 | 5392 |
| 614 | 20231128 | 090000 | 238115400 | 21500 | 21550 | 21600 | 21350 | 9703 |