35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 201100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 3 | 20231128 | 201000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231128 | 200900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231128 | 200800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231128 | 200700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231128 | 200600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231128 | 200500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231128 | 200400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231128 | 200300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231128 | 200200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231128 | 200100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231128 | 200000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231128 | 195900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231128 | 195800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231128 | 195700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231128 | 195600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231128 | 195500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231128 | 195400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231128 | 195300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231128 | 195200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231128 | 195100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231128 | 195000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231128 | 194900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231128 | 194800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231128 | 194700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231128 | 194600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231128 | 194500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231128 | 194400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231128 | 194300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231128 | 194200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231128 | 194100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 33 | 20231128 | 194000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231128 | 193900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231128 | 193800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231128 | 193700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231128 | 193600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231128 | 193500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231128 | 193400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231128 | 193300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231128 | 193200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231128 | 193100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231128 | 193000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231128 | 192900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231128 | 192800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231128 | 192700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231128 | 192600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231128 | 192500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231128 | 192400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231128 | 192300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231128 | 192200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231128 | 192100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231128 | 192000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231128 | 191900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231128 | 191800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231128 | 191700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231128 | 191600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231128 | 191500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231128 | 191400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231128 | 191300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231128 | 191200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231128 | 191100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 63 | 20231128 | 191000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231128 | 190900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231128 | 190800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231128 | 190700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231128 | 190600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231128 | 190500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231128 | 190400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231128 | 190300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231128 | 190200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231128 | 190100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231128 | 190000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231128 | 185900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231128 | 185800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231128 | 185700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231128 | 185600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231128 | 185500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231128 | 185400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231128 | 185300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231128 | 185200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231128 | 185100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231128 | 185000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231128 | 184900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231128 | 184800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231128 | 184700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231128 | 184600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231128 | 184500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231128 | 184400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231128 | 184300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231128 | 184200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231128 | 184100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 93 | 20231128 | 184000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231128 | 183900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231128 | 183800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231128 | 183700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231128 | 183600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231128 | 183500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231128 | 183400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231128 | 183300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231128 | 183200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231128 | 183100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231128 | 183000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231128 | 182900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231128 | 182800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231128 | 182700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231128 | 182600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231128 | 182500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231128 | 182400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231128 | 182300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231128 | 182200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231128 | 182100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231128 | 182000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231128 | 181900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231128 | 181800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231128 | 181700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231128 | 181600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231128 | 181500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231128 | 181400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231128 | 181300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231128 | 181200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231128 | 181100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 123 | 20231128 | 181000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231128 | 180900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231128 | 180800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231128 | 180700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231128 | 180600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231128 | 180500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231128 | 180400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231128 | 180300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231128 | 180200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231128 | 180100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231128 | 180000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231128 | 175900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231128 | 175800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231128 | 175700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231128 | 175600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231128 | 175500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231128 | 175400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231128 | 175300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231128 | 175200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231128 | 175100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231128 | 175000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231128 | 174900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231128 | 174800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231128 | 174700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231128 | 174600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231128 | 174500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231128 | 174400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231128 | 174300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231128 | 174200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231128 | 174100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 153 | 20231128 | 174000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231128 | 173900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231128 | 173800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231128 | 173700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231128 | 173600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231128 | 173500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231128 | 173400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231128 | 173300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231128 | 173200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231128 | 173100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231128 | 173000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231128 | 172900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231128 | 172800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231128 | 172700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231128 | 172600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231128 | 172500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231128 | 172400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231128 | 172300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231128 | 172200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231128 | 172100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231128 | 172000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231128 | 171900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231128 | 171800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231128 | 171700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231128 | 171600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231128 | 171500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231128 | 171400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231128 | 171300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231128 | 171200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231128 | 171100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 183 | 20231128 | 171000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20231128 | 170900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20231128 | 170800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20231128 | 170700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20231128 | 170600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20231128 | 170500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20231128 | 170400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20231128 | 170300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20231128 | 170200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20231128 | 170100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20231128 | 170000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20231128 | 165900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20231128 | 165800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20231128 | 165700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20231128 | 165600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20231128 | 165500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20231128 | 165400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20231128 | 165300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20231128 | 165200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20231128 | 165100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20231128 | 165000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20231128 | 164900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20231128 | 164800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20231128 | 164700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20231128 | 164600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20231128 | 164500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20231128 | 164400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20231128 | 164300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20231128 | 164200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20231128 | 164100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 213 | 20231128 | 164000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20231128 | 163900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20231128 | 163800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20231128 | 163700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20231128 | 163600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20231128 | 163500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20231128 | 163400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20231128 | 163300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20231128 | 163200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20231128 | 163100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20231128 | 163000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20231128 | 162900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20231128 | 162800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20231128 | 162700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20231128 | 162600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20231128 | 162500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20231128 | 162400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20231128 | 162300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20231128 | 162200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20231128 | 162100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20231128 | 162000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20231128 | 161900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20231128 | 161800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20231128 | 161700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20231128 | 161600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20231128 | 161500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20231128 | 161400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20231128 | 161300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20231128 | 161200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20231128 | 161100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 243 | 20231128 | 161000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20231128 | 160900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20231128 | 160800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20231128 | 160700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20231128 | 160600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20231128 | 160500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20231128 | 160400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20231128 | 160300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20231128 | 160200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20231128 | 160100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20231128 | 160000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20231128 | 155900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20231128 | 155800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20231128 | 155700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20231128 | 155600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20231128 | 155500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20231128 | 155400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20231128 | 155300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20231128 | 155200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20231128 | 155100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20231128 | 155000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20231128 | 154900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20231128 | 154800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20231128 | 154700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20231128 | 154600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20231128 | 154500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20231128 | 154400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20231128 | 154300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20231128 | 154200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20231128 | 154100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 273 | 20231128 | 154000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20231128 | 153900 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20231128 | 153800 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20231128 | 153700 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20231128 | 153600 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20231128 | 153500 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20231128 | 153400 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20231128 | 153300 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20231128 | 153200 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20231128 | 153100 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20231128 | 153000 | 2083999800 | 43700 | 43700 | 43700 | 43700 | 4107 |
| 284 | 20231128 | 152900 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20231128 | 152800 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20231128 | 152700 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20231128 | 152600 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20231128 | 152500 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20231128 | 152400 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20231128 | 152300 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 291 | 20231128 | 152200 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 292 | 20231128 | 152100 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 293 | 20231128 | 152000 | 1904523900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 294 | 20231128 | 151900 | 1904523900 | 43750 | 43750 | 43800 | 43750 | 110 |
| 295 | 20231128 | 151800 | 1899711200 | 43800 | 43800 | 43800 | 43800 | 68 |
| 296 | 20231128 | 151700 | 1896732800 | 43800 | 43750 | 43800 | 43750 | 68 |
| 297 | 20231128 | 151600 | 1893754650 | 43800 | 43750 | 43800 | 43750 | 3 |
| 298 | 20231128 | 151500 | 1893623300 | 43750 | 43750 | 43800 | 43750 | 63 |
| 299 | 20231128 | 151400 | 1890864000 | 43750 | 43700 | 43750 | 43700 | 166 |
| 300 | 20231128 | 151300 | 1883601550 | 43700 | 43750 | 43800 | 43700 | 899 |
| 301 | 20231128 | 151200 | 1844267400 | 43750 | 43800 | 43800 | 43750 | 67 |
| 302 | 20231128 | 151100 | 1841333000 | 43800 | 43800 | 43800 | 43750 | 16 |
| 303 | 20231128 | 151000 | 1840632800 | 43800 | 43750 | 43800 | 43750 | 81 |
| 304 | 20231128 | 150900 | 1837085900 | 43750 | 43800 | 43800 | 43750 | 710 |
| 305 | 20231128 | 150800 | 1805988050 | 43800 | 43750 | 43950 | 43750 | 2261 |
| 306 | 20231128 | 150700 | 1706884000 | 43750 | 43800 | 43800 | 43750 | 74 |
| 307 | 20231128 | 150600 | 1703643450 | 43750 | 43750 | 43800 | 43750 | 105 |
| 308 | 20231128 | 150500 | 1699044600 | 43800 | 43750 | 43800 | 43750 | 68 |
| 309 | 20231128 | 150400 | 1696066350 | 43750 | 43800 | 43800 | 43750 | 62 |
| 310 | 20231128 | 150300 | 1693350850 | 43800 | 43750 | 43800 | 43750 | 286 |
| 311 | 20231128 | 150200 | 1680835150 | 43750 | 43800 | 43800 | 43750 | 65 |
| 312 | 20231128 | 150100 | 1677988350 | 43750 | 43800 | 43800 | 43750 | 598 |
| 313 | 20231128 | 150000 | 1651823100 | 43800 | 43750 | 43800 | 43750 | 18 |
| 314 | 20231128 | 145900 | 1651034900 | 43800 | 43800 | 43800 | 43750 | 95 |
| 315 | 20231128 | 145800 | 1646874100 | 43750 | 43750 | 43800 | 43750 | 78 |
| 316 | 20231128 | 145700 | 1643458450 | 43800 | 43750 | 43800 | 43750 | 75 |
| 317 | 20231128 | 145600 | 1640173750 | 43800 | 43800 | 43800 | 43750 | 68 |
| 318 | 20231128 | 145500 | 1637195500 | 43800 | 43750 | 43800 | 43750 | 15 |
| 319 | 20231128 | 145400 | 1636538700 | 43800 | 43800 | 43800 | 43750 | 165 |
| 320 | 20231128 | 145300 | 1629316850 | 43750 | 43800 | 43800 | 43750 | 72 |
| 321 | 20231128 | 145200 | 1626163700 | 43750 | 43750 | 43800 | 43750 | 365 |
| 322 | 20231128 | 145100 | 1610191850 | 43750 | 43800 | 43800 | 43750 | 72 |
| 323 | 20231128 | 145000 | 1607038350 | 43750 | 43750 | 43800 | 43750 | 35 |
| 324 | 20231128 | 144900 | 1605507000 | 43800 | 43750 | 43800 | 43750 | 63 |
| 325 | 20231128 | 144800 | 1602747700 | 43800 | 43800 | 43800 | 43750 | 70 |
| 326 | 20231128 | 144700 | 1599681900 | 43750 | 43800 | 43800 | 43750 | 64 |
| 327 | 20231128 | 144600 | 1596878800 | 43750 | 43750 | 43800 | 43750 | 252 |
| 328 | 20231128 | 144500 | 1585848150 | 43800 | 43800 | 43800 | 43750 | 62 |
| 329 | 20231128 | 144400 | 1583132650 | 43800 | 43750 | 43800 | 43750 | 16 |
| 330 | 20231128 | 144300 | 1582432500 | 43800 | 43750 | 43800 | 43750 | 67 |
| 331 | 20231128 | 144200 | 1579498050 | 43800 | 43750 | 43800 | 43750 | 441 |
| 332 | 20231128 | 144100 | 1560201100 | 43750 | 43800 | 43800 | 43750 | 106 |
| 333 | 20231128 | 144000 | 1555560550 | 43750 | 43800 | 43800 | 43750 | 64 |
| 334 | 20231128 | 143900 | 1552757500 | 43750 | 43750 | 43800 | 43750 | 396 |
| 335 | 20231128 | 143800 | 1535428400 | 43800 | 43750 | 43800 | 43750 | 78 |
| 336 | 20231128 | 143700 | 1532012850 | 43800 | 43750 | 43800 | 43750 | 64 |
| 337 | 20231128 | 143600 | 1529209750 | 43800 | 43750 | 43800 | 43750 | 77 |
| 338 | 20231128 | 143500 | 1525837850 | 43800 | 43750 | 43800 | 43750 | 67 |
| 339 | 20231128 | 143400 | 1522903500 | 43750 | 43800 | 43800 | 43750 | 389 |
| 340 | 20231128 | 143300 | 1505881550 | 43800 | 43750 | 43800 | 43750 | 5 |
| 341 | 20231128 | 143200 | 1505662650 | 43750 | 43750 | 43800 | 43750 | 174 |
| 342 | 20231128 | 143100 | 1498047000 | 43750 | 43700 | 43800 | 43700 | 98 |
| 343 | 20231128 | 143000 | 1493761400 | 43700 | 43700 | 43750 | 43700 | 607 |
| 344 | 20231128 | 142900 | 1467232400 | 43750 | 43800 | 43800 | 43750 | 1045 |
| 345 | 20231128 | 142800 | 1421509500 | 43750 | 43850 | 43850 | 43750 | 454 |
| 346 | 20231128 | 142700 | 1401622800 | 43900 | 43800 | 43900 | 43800 | 301 |
| 347 | 20231128 | 142600 | 1388429550 | 43800 | 43800 | 43900 | 43750 | 767 |
| 348 | 20231128 | 142500 | 1354820950 | 43800 | 43800 | 43800 | 43750 | 188 |
| 349 | 20231128 | 142400 | 1346586650 | 43750 | 43800 | 43800 | 43750 | 94 |
| 350 | 20231128 | 142300 | 1342469650 | 43800 | 43850 | 43850 | 43750 | 234 |
| 351 | 20231128 | 142200 | 1332219400 | 43850 | 43900 | 43900 | 43800 | 108 |
| 352 | 20231128 | 142100 | 1327483250 | 43950 | 43850 | 43950 | 43850 | 175 |
| 353 | 20231128 | 142000 | 1319809250 | 43850 | 43900 | 44000 | 43850 | 523 |
| 354 | 20231128 | 141900 | 1296856350 | 43950 | 43900 | 44000 | 43900 | 127 |
| 355 | 20231128 | 141800 | 1291271850 | 43950 | 43950 | 44000 | 43950 | 65 |
| 356 | 20231128 | 141700 | 1288414650 | 43900 | 44050 | 44050 | 43900 | 161 |
| 357 | 20231128 | 141600 | 1281335450 | 44000 | 43950 | 44000 | 43950 | 134 |
| 358 | 20231128 | 141500 | 1275439800 | 43950 | 44000 | 44000 | 43950 | 220 |
| 359 | 20231128 | 141400 | 1265767650 | 44000 | 44000 | 44000 | 43950 | 73 |
| 360 | 20231128 | 141300 | 1262556100 | 43950 | 44000 | 44000 | 43950 | 85 |
| 361 | 20231128 | 141200 | 1258817300 | 43950 | 44000 | 44000 | 43950 | 18 |
| 362 | 20231128 | 141100 | 1258025850 | 43950 | 43900 | 43950 | 43900 | 211 |
| 363 | 20231128 | 141000 | 1248752800 | 43950 | 43950 | 43950 | 43900 | 82 |
| 364 | 20231128 | 140900 | 1245149400 | 43950 | 43900 | 43950 | 43900 | 70 |
| 365 | 20231128 | 140800 | 1242073300 | 43950 | 43950 | 43950 | 43900 | 190 |
| 366 | 20231128 | 140700 | 1233729150 | 43950 | 43900 | 43950 | 43900 | 35 |
| 367 | 20231128 | 140600 | 1232192200 | 43900 | 43850 | 43900 | 43850 | 37 |
| 368 | 20231128 | 140500 | 1230568350 | 43850 | 43900 | 43900 | 43850 | 89 |
| 369 | 20231128 | 140400 | 1226661650 | 43900 | 43900 | 43950 | 43900 | 148 |
| 370 | 20231128 | 140300 | 1220161300 | 43900 | 43900 | 43950 | 43900 | 142 |
| 371 | 20231128 | 140200 | 1213924900 | 43950 | 43950 | 43950 | 43900 | 73 |
| 372 | 20231128 | 140100 | 1210717000 | 43900 | 43900 | 43900 | 43850 | 68 |
| 373 | 20231128 | 140000 | 1207732750 | 43950 | 43850 | 43950 | 43850 | 45 |
| 374 | 20231128 | 135900 | 1205757400 | 43950 | 43900 | 44000 | 43900 | 182 |
| 375 | 20231128 | 135800 | 1197759550 | 43950 | 43850 | 43950 | 43850 | 165 |
| 376 | 20231128 | 135700 | 1190516100 | 43900 | 43850 | 43900 | 43850 | 71 |
| 377 | 20231128 | 135600 | 1187399650 | 43900 | 43900 | 43900 | 43850 | 19 |
| 378 | 20231128 | 135500 | 1186565750 | 43850 | 43800 | 43850 | 43800 | 471 |
| 379 | 20231128 | 135400 | 1165916050 | 43850 | 43800 | 43850 | 43800 | 57 |
| 380 | 20231128 | 135300 | 1163416750 | 43850 | 43800 | 43850 | 43800 | 65 |
| 381 | 20231128 | 135200 | 1160566650 | 43800 | 43800 | 43850 | 43800 | 64 |
| 382 | 20231128 | 135100 | 1157760400 | 43800 | 43800 | 43800 | 43800 | 20 |
| 383 | 20231128 | 135000 | 1156884400 | 43800 | 43800 | 43800 | 43800 | 4 |
| 384 | 20231128 | 134900 | 1156709200 | 43800 | 43800 | 43850 | 43800 | 19 |
| 385 | 20231128 | 134800 | 1155876950 | 43800 | 43750 | 43800 | 43750 | 59 |
| 386 | 20231128 | 134700 | 1153292950 | 43800 | 43800 | 43800 | 43750 | 132 |
| 387 | 20231128 | 134600 | 1147511450 | 43750 | 43750 | 43800 | 43750 | 16 |
| 388 | 20231128 | 134500 | 1146810850 | 43750 | 43750 | 43800 | 43750 | 132 |
| 389 | 20231128 | 134400 | 1141029350 | 43800 | 43750 | 43800 | 43750 | 30 |
| 390 | 20231128 | 134300 | 1139715550 | 43750 | 43750 | 43800 | 43750 | 17 |
| 391 | 20231128 | 134200 | 1138971150 | 43800 | 43750 | 43800 | 43750 | 16 |
| 392 | 20231128 | 134100 | 1138270550 | 43800 | 43750 | 43800 | 43750 | 23 |
| 393 | 20231128 | 134000 | 1137263650 | 43750 | 43800 | 43800 | 43750 | 15 |
| 394 | 20231128 | 133900 | 1136606700 | 43750 | 43750 | 43800 | 43750 | 4 |
| 395 | 20231128 | 133800 | 1136431650 | 43750 | 43800 | 43800 | 43750 | 102 |
| 396 | 20231128 | 133700 | 1131969050 | 43750 | 43800 | 43800 | 43750 | 49 |
| 397 | 20231128 | 133600 | 1129823400 | 43800 | 43750 | 43800 | 43750 | 16 |
| 398 | 20231128 | 133500 | 1129122650 | 43800 | 43800 | 43800 | 43800 | 50 |
| 399 | 20231128 | 133400 | 1126932650 | 43750 | 43750 | 43750 | 43750 | 1 |
| 400 | 20231128 | 133300 | 1126888900 | 43750 | 43750 | 43750 | 43750 | 2 |
| 401 | 20231128 | 133200 | 1126801400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 402 | 20231128 | 133100 | 1126801400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 403 | 20231128 | 133000 | 1126801400 | 43700 | 43700 | 43700 | 43700 | 1 |
| 404 | 20231128 | 132900 | 1126757700 | 43800 | 43750 | 43800 | 43700 | 246 |
| 405 | 20231128 | 132800 | 1115999850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 406 | 20231128 | 132700 | 1115999850 | 43750 | 43750 | 43750 | 43750 | 1 |
| 407 | 20231128 | 132600 | 1115956100 | 43750 | 43750 | 43750 | 43750 | 1 |
| 408 | 20231128 | 132500 | 1115912350 | 43750 | 43750 | 43750 | 43750 | 87 |
| 409 | 20231128 | 132400 | 1112106100 | 43750 | 43700 | 43750 | 43700 | 4 |
| 410 | 20231128 | 132300 | 1111931200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 411 | 20231128 | 132200 | 1111931200 | 43750 | 43800 | 43800 | 43750 | 317 |
| 412 | 20231128 | 132100 | 1098062150 | 43800 | 43800 | 43800 | 43800 | 3 |
| 413 | 20231128 | 132000 | 1097930750 | 43750 | 43800 | 43800 | 43750 | 3 |
| 414 | 20231128 | 131900 | 1097799400 | 43750 | 43800 | 43800 | 43700 | 903 |
| 415 | 20231128 | 131800 | 1058329300 | 43750 | 43750 | 43750 | 43750 | 0 |
| 416 | 20231128 | 131700 | 1058329300 | 43750 | 43750 | 43750 | 43750 | 1 |
| 417 | 20231128 | 131600 | 1058285550 | 43750 | 43750 | 43750 | 43750 | 1 |
| 418 | 20231128 | 131500 | 1058241800 | 43750 | 43700 | 43750 | 43700 | 49 |
| 419 | 20231128 | 131400 | 1056099300 | 43700 | 43750 | 43750 | 43700 | 109 |
| 420 | 20231128 | 131300 | 1051332100 | 43750 | 43750 | 43750 | 43750 | 100 |
| 421 | 20231128 | 131200 | 1046957100 | 43750 | 43750 | 43750 | 43750 | 1 |
| 422 | 20231128 | 131100 | 1046913350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 423 | 20231128 | 131000 | 1046913350 | 43750 | 43750 | 43800 | 43750 | 83 |
| 424 | 20231128 | 130900 | 1043282050 | 43750 | 43750 | 43750 | 43750 | 230 |
| 425 | 20231128 | 130800 | 1033219550 | 43800 | 43800 | 43800 | 43800 | 26 |
| 426 | 20231128 | 130700 | 1032080750 | 43750 | 43750 | 43750 | 43750 | 1 |
| 427 | 20231128 | 130600 | 1032037000 | 43800 | 43800 | 43800 | 43800 | 79 |
| 428 | 20231128 | 130500 | 1028576800 | 43800 | 43750 | 43800 | 43750 | 3 |
| 429 | 20231128 | 130400 | 1028445450 | 43750 | 43750 | 43750 | 43750 | 3 |
| 430 | 20231128 | 130300 | 1028314200 | 43800 | 43800 | 43800 | 43800 | 34 |
| 431 | 20231128 | 130200 | 1026825000 | 43750 | 43800 | 43800 | 43750 | 2 |
| 432 | 20231128 | 130100 | 1026737450 | 43800 | 43750 | 43800 | 43750 | 53 |
| 433 | 20231128 | 130000 | 1024416100 | 43750 | 43800 | 43800 | 43750 | 2 |
| 434 | 20231128 | 125900 | 1024328550 | 43750 | 43750 | 43750 | 43750 | 1 |
| 435 | 20231128 | 125800 | 1024284800 | 43750 | 43750 | 43750 | 43750 | 1 |
| 436 | 20231128 | 125700 | 1024241050 | 43750 | 43750 | 43750 | 43750 | 1 |
| 437 | 20231128 | 125600 | 1024197300 | 43750 | 43800 | 43800 | 43750 | 869 |
| 438 | 20231128 | 125500 | 986175350 | 43750 | 43750 | 43750 | 43750 | 1 |
| 439 | 20231128 | 125400 | 986131600 | 43750 | 43750 | 43750 | 43750 | 1 |
| 440 | 20231128 | 125300 | 986087850 | 43800 | 43800 | 43800 | 43750 | 29 |
| 441 | 20231128 | 125200 | 984818200 | 43800 | 43750 | 43800 | 43750 | 311 |
| 442 | 20231128 | 125100 | 971211900 | 43750 | 43750 | 43750 | 43700 | 236 |
| 443 | 20231128 | 125000 | 960887000 | 43750 | 43800 | 43800 | 43750 | 496 |
| 444 | 20231128 | 124900 | 939186900 | 43800 | 43800 | 43800 | 43800 | 8 |
| 445 | 20231128 | 124800 | 938836500 | 43750 | 43750 | 43750 | 43750 | 1 |
| 446 | 20231128 | 124700 | 938792750 | 43750 | 43800 | 43800 | 43750 | 1104 |
| 447 | 20231128 | 124600 | 890437600 | 43850 | 43850 | 43850 | 43850 | 409 |
| 448 | 20231128 | 124500 | 872502950 | 43850 | 43850 | 43850 | 43850 | 9 |
| 449 | 20231128 | 124400 | 872108300 | 43850 | 43850 | 43850 | 43850 | 0 |
| 450 | 20231128 | 124300 | 872108300 | 43850 | 43850 | 43850 | 43850 | 110 |
| 451 | 20231128 | 124200 | 867284800 | 43850 | 43850 | 43850 | 43850 | 118 |
| 452 | 20231128 | 124100 | 862110500 | 43900 | 43850 | 43900 | 43850 | 15 |
| 453 | 20231128 | 124000 | 861452050 | 43900 | 43850 | 43900 | 43850 | 53 |
| 454 | 20231128 | 123900 | 859126750 | 43900 | 43850 | 43900 | 43850 | 15 |
| 455 | 20231128 | 123800 | 858468300 | 43850 | 43850 | 43850 | 43850 | 69 |
| 456 | 20231128 | 123700 | 855442650 | 43900 | 43850 | 43900 | 43850 | 21 |
| 457 | 20231128 | 123600 | 854521150 | 43900 | 43900 | 43900 | 43900 | 23 |
| 458 | 20231128 | 123500 | 853511450 | 43900 | 43900 | 43900 | 43900 | 272 |
| 459 | 20231128 | 123400 | 841570650 | 43900 | 43900 | 43900 | 43900 | 1 |
| 460 | 20231128 | 123300 | 841526750 | 43900 | 43900 | 43900 | 43900 | 9 |
| 461 | 20231128 | 123200 | 841131650 | 43900 | 43900 | 43900 | 43900 | 27 |
| 462 | 20231128 | 123100 | 839946350 | 43900 | 43900 | 43900 | 43900 | 1 |
| 463 | 20231128 | 123000 | 839902450 | 43950 | 43950 | 43950 | 43950 | 8 |
| 464 | 20231128 | 122900 | 839550850 | 43950 | 43950 | 43950 | 43950 | 76 |
| 465 | 20231128 | 122800 | 836210650 | 43900 | 43950 | 43950 | 43900 | 449 |
| 466 | 20231128 | 122700 | 816481100 | 43950 | 43900 | 43950 | 43900 | 20 |
| 467 | 20231128 | 122600 | 815602550 | 43950 | 43950 | 43950 | 43950 | 11 |
| 468 | 20231128 | 122500 | 815119100 | 43900 | 43950 | 43950 | 43900 | 42 |
| 469 | 20231128 | 122400 | 813274650 | 43900 | 43950 | 43950 | 43900 | 26 |
| 470 | 20231128 | 122300 | 812132650 | 43900 | 43950 | 43950 | 43900 | 32 |
| 471 | 20231128 | 122200 | 810727250 | 43900 | 43900 | 43900 | 43900 | 8 |
| 472 | 20231128 | 122100 | 810376050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 473 | 20231128 | 122000 | 810376050 | 43900 | 43900 | 43900 | 43900 | 37 |
| 474 | 20231128 | 121900 | 808751750 | 43900 | 43900 | 43900 | 43900 | 0 |
| 475 | 20231128 | 121800 | 808751750 | 43900 | 43900 | 43900 | 43900 | 29 |
| 476 | 20231128 | 121700 | 807478650 | 43900 | 43900 | 43900 | 43900 | 9 |
| 477 | 20231128 | 121600 | 807083550 | 43950 | 43950 | 43950 | 43950 | 11 |
| 478 | 20231128 | 121500 | 806600100 | 43900 | 43900 | 43900 | 43900 | 10 |
| 479 | 20231128 | 121400 | 806161100 | 43900 | 43900 | 43900 | 43900 | 16 |
| 480 | 20231128 | 121300 | 805458700 | 43900 | 43950 | 43950 | 43900 | 66 |
| 481 | 20231128 | 121200 | 802558450 | 43950 | 43950 | 43950 | 43950 | 28 |
| 482 | 20231128 | 121100 | 801327850 | 43950 | 43900 | 43950 | 43900 | 56 |
| 483 | 20231128 | 121000 | 798868050 | 43850 | 43850 | 43850 | 43850 | 27 |
| 484 | 20231128 | 120900 | 797684100 | 43900 | 43900 | 43900 | 43900 | 95 |
| 485 | 20231128 | 120800 | 793513600 | 43900 | 43950 | 43950 | 43900 | 7 |
| 486 | 20231128 | 120700 | 793206000 | 43900 | 43950 | 43950 | 43900 | 10 |
| 487 | 20231128 | 120600 | 792766950 | 43950 | 43950 | 43950 | 43950 | 1 |
| 488 | 20231128 | 120500 | 792723000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 489 | 20231128 | 120400 | 792723000 | 43950 | 43950 | 43950 | 43950 | 85 |
| 490 | 20231128 | 120300 | 788987250 | 43950 | 43950 | 43950 | 43950 | 20 |
| 491 | 20231128 | 120200 | 788108250 | 43950 | 43950 | 43950 | 43950 | 9 |
| 492 | 20231128 | 120100 | 787712700 | 43950 | 43900 | 43950 | 43900 | 7 |
| 493 | 20231128 | 120000 | 787405100 | 43950 | 43950 | 44000 | 43950 | 15 |
| 494 | 20231128 | 115900 | 786745250 | 44000 | 43950 | 44000 | 43950 | 37 |
| 495 | 20231128 | 115800 | 785117700 | 44000 | 43900 | 44000 | 43900 | 51 |
| 496 | 20231128 | 115700 | 782874350 | 43950 | 43950 | 44000 | 43950 | 43 |
| 497 | 20231128 | 115600 | 780983950 | 43950 | 43950 | 44000 | 43900 | 33 |
| 498 | 20231128 | 115500 | 779533900 | 43950 | 43950 | 44000 | 43950 | 25 |
| 499 | 20231128 | 115400 | 778434400 | 43950 | 44000 | 44000 | 43950 | 25 |
| 500 | 20231128 | 115300 | 777335100 | 43950 | 43950 | 43950 | 43950 | 25 |
| 501 | 20231128 | 115200 | 776236350 | 44000 | 43950 | 44000 | 43950 | 24 |
| 502 | 20231128 | 115100 | 775180950 | 43900 | 43950 | 43950 | 43900 | 12 |
| 503 | 20231128 | 115000 | 774653600 | 43900 | 43950 | 44000 | 43900 | 53 |
| 504 | 20231128 | 114900 | 772323100 | 43900 | 43900 | 43900 | 43850 | 13 |
| 505 | 20231128 | 114800 | 771752450 | 43950 | 43950 | 44000 | 43950 | 51 |
| 506 | 20231128 | 114700 | 769509600 | 44000 | 43950 | 44000 | 43950 | 48 |
| 507 | 20231128 | 114600 | 767397650 | 43950 | 43950 | 44000 | 43950 | 80 |
| 508 | 20231128 | 114500 | 763878300 | 44000 | 43900 | 44000 | 43850 | 45 |
| 509 | 20231128 | 114400 | 761901150 | 43900 | 43950 | 43950 | 43900 | 134 |
| 510 | 20231128 | 114300 | 756017450 | 43900 | 43950 | 43950 | 43900 | 71 |
| 511 | 20231128 | 114200 | 752899550 | 43950 | 44000 | 44000 | 43900 | 76 |
| 512 | 20231128 | 114100 | 749559300 | 43950 | 43950 | 44000 | 43950 | 20 |
| 513 | 20231128 | 114000 | 748679750 | 43950 | 43950 | 44000 | 43900 | 71 |
| 514 | 20231128 | 113900 | 745559000 | 43950 | 44000 | 44050 | 43900 | 79 |
| 515 | 20231128 | 113800 | 742086900 | 44000 | 43950 | 44000 | 43950 | 15 |
| 516 | 20231128 | 113700 | 741427200 | 43950 | 44000 | 44100 | 43950 | 566 |
| 517 | 20231128 | 113600 | 716498250 | 44050 | 44050 | 44050 | 44000 | 35 |
| 518 | 20231128 | 113500 | 714957150 | 44000 | 44000 | 44000 | 43950 | 108 |
| 519 | 20231128 | 113400 | 710205200 | 43950 | 44000 | 44000 | 43950 | 101 |
| 520 | 20231128 | 113300 | 705765150 | 43950 | 44000 | 44000 | 43950 | 102 |
| 521 | 20231128 | 113200 | 701277250 | 43950 | 44000 | 44000 | 43950 | 35 |
| 522 | 20231128 | 113100 | 699737900 | 43950 | 43950 | 44000 | 43950 | 22 |
| 523 | 20231128 | 113000 | 698770450 | 43950 | 43950 | 44000 | 43950 | 33 |
| 524 | 20231128 | 112900 | 697318650 | 43950 | 43950 | 44000 | 43950 | 46 |
| 525 | 20231128 | 112800 | 695296400 | 43950 | 44000 | 44000 | 43950 | 25 |
| 526 | 20231128 | 112700 | 694196550 | 43950 | 43950 | 44000 | 43950 | 23 |
| 527 | 20231128 | 112600 | 693185100 | 43950 | 44000 | 44000 | 43950 | 52 |
| 528 | 20231128 | 112500 | 690898600 | 43950 | 43900 | 44000 | 43900 | 59 |
| 529 | 20231128 | 112400 | 688303650 | 43950 | 43950 | 43950 | 43900 | 34 |
| 530 | 20231128 | 112300 | 686809850 | 43900 | 43950 | 44000 | 43900 | 69 |
| 531 | 20231128 | 112200 | 683776850 | 43950 | 44000 | 44000 | 43900 | 210 |
| 532 | 20231128 | 112100 | 674551550 | 44000 | 43950 | 44000 | 43950 | 13 |
| 533 | 20231128 | 112000 | 673980150 | 44000 | 43950 | 44000 | 43950 | 14 |
| 534 | 20231128 | 111900 | 673364300 | 43900 | 43950 | 44000 | 43900 | 39 |
| 535 | 20231128 | 111800 | 671650950 | 44000 | 44050 | 44050 | 44000 | 59 |
| 536 | 20231128 | 111700 | 669053550 | 44000 | 44050 | 44050 | 44000 | 71 |
| 537 | 20231128 | 111600 | 665928000 | 44050 | 44000 | 44050 | 44000 | 176 |
| 538 | 20231128 | 111500 | 658181850 | 44000 | 44000 | 44050 | 44000 | 13 |
| 539 | 20231128 | 111400 | 657609300 | 44000 | 44050 | 44050 | 44000 | 33 |
| 540 | 20231128 | 111300 | 656156200 | 44000 | 44000 | 44050 | 44000 | 83 |
| 541 | 20231128 | 111200 | 652503650 | 43950 | 44000 | 44000 | 43950 | 35 |
| 542 | 20231128 | 111100 | 650964300 | 43950 | 44000 | 44000 | 43950 | 9 |
| 543 | 20231128 | 111000 | 650568400 | 43950 | 44050 | 44050 | 43950 | 160 |
| 544 | 20231128 | 110900 | 643527450 | 44000 | 44000 | 44050 | 44000 | 114 |
| 545 | 20231128 | 110800 | 638510900 | 44000 | 44000 | 44050 | 44000 | 55 |
| 546 | 20231128 | 110700 | 636088800 | 44050 | 44050 | 44050 | 44000 | 54 |
| 547 | 20231128 | 110600 | 633710150 | 44000 | 44000 | 44050 | 43950 | 62 |
| 548 | 20231128 | 110500 | 630980250 | 43950 | 44000 | 44050 | 43950 | 181 |
| 549 | 20231128 | 110400 | 623015750 | 43950 | 43950 | 43950 | 43900 | 209 |
| 550 | 20231128 | 110300 | 613831700 | 43900 | 43900 | 43950 | 43900 | 22 |
| 551 | 20231128 | 110200 | 612865350 | 43900 | 43850 | 43900 | 43850 | 72 |
| 552 | 20231128 | 110100 | 609705650 | 43850 | 43900 | 43900 | 43850 | 23 |
| 553 | 20231128 | 110000 | 608696550 | 43850 | 43850 | 43850 | 43800 | 114 |
| 554 | 20231128 | 105900 | 603697750 | 43800 | 43800 | 43850 | 43800 | 14 |
| 555 | 20231128 | 105800 | 603084000 | 43800 | 43850 | 43850 | 43800 | 25 |
| 556 | 20231128 | 105700 | 601987900 | 43800 | 43800 | 43850 | 43800 | 16 |
| 557 | 20231128 | 105600 | 601286450 | 43850 | 43850 | 43850 | 43800 | 24 |
| 558 | 20231128 | 105500 | 600234150 | 43800 | 43800 | 43850 | 43800 | 14 |
| 559 | 20231128 | 105400 | 599620400 | 43800 | 43850 | 43850 | 43800 | 33 |
| 560 | 20231128 | 105300 | 598173650 | 43800 | 43800 | 43850 | 43800 | 14 |
| 561 | 20231128 | 105200 | 597559900 | 43800 | 43850 | 43850 | 43800 | 226 |
| 562 | 20231128 | 105100 | 587660000 | 43800 | 43800 | 43850 | 43800 | 14 |
| 563 | 20231128 | 105000 | 587046200 | 43800 | 43850 | 43900 | 43800 | 83 |
| 564 | 20231128 | 104900 | 583405600 | 43850 | 43900 | 43900 | 43850 | 74 |
| 565 | 20231128 | 104800 | 580157600 | 43850 | 43900 | 43900 | 43850 | 125 |
| 566 | 20231128 | 104700 | 574675150 | 43850 | 43850 | 43900 | 43800 | 75 |
| 567 | 20231128 | 104600 | 571386250 | 43850 | 43850 | 43850 | 43800 | 43 |
| 568 | 20231128 | 104500 | 569500850 | 43800 | 43800 | 43850 | 43800 | 14 |
| 569 | 20231128 | 104400 | 568887100 | 43800 | 43850 | 43850 | 43800 | 27 |
| 570 | 20231128 | 104300 | 567703300 | 43800 | 43800 | 43850 | 43750 | 72 |
| 571 | 20231128 | 104200 | 564550300 | 43750 | 43850 | 43850 | 43750 | 225 |
| 572 | 20231128 | 104100 | 554697300 | 43800 | 43800 | 43850 | 43800 | 15 |
| 573 | 20231128 | 104000 | 554039700 | 43850 | 43800 | 43850 | 43800 | 16 |
| 574 | 20231128 | 103900 | 553338300 | 43800 | 43800 | 43850 | 43800 | 3 |
| 575 | 20231128 | 103800 | 553206850 | 43800 | 43800 | 43800 | 43800 | 3 |
| 576 | 20231128 | 103700 | 553075450 | 43800 | 43800 | 43800 | 43800 | 3 |
| 577 | 20231128 | 103600 | 552944050 | 43800 | 43800 | 43800 | 43800 | 134 |
| 578 | 20231128 | 103500 | 547074850 | 43800 | 43800 | 43800 | 43800 | 4 |
| 579 | 20231128 | 103400 | 546899650 | 43800 | 43800 | 43800 | 43800 | 2 |
| 580 | 20231128 | 103300 | 546812050 | 43800 | 43800 | 43800 | 43800 | 3 |
| 581 | 20231128 | 103200 | 546680650 | 43800 | 43800 | 43800 | 43800 | 5 |
| 582 | 20231128 | 103100 | 546461650 | 43800 | 43800 | 43800 | 43800 | 23 |
| 583 | 20231128 | 103000 | 545454250 | 43800 | 43800 | 43800 | 43800 | 3 |
| 584 | 20231128 | 102900 | 545322850 | 43800 | 43800 | 43800 | 43800 | 3 |
| 585 | 20231128 | 102800 | 545191450 | 43800 | 43750 | 43800 | 43750 | 85 |
| 586 | 20231128 | 102700 | 541468500 | 43750 | 43800 | 43800 | 43750 | 339 |
| 587 | 20231128 | 102600 | 526629500 | 43800 | 43800 | 43800 | 43800 | 13 |
| 588 | 20231128 | 102500 | 526060100 | 43800 | 43800 | 43800 | 43800 | 45 |
| 589 | 20231128 | 102400 | 524089100 | 43800 | 43800 | 43800 | 43800 | 6 |
| 590 | 20231128 | 102300 | 523826300 | 43800 | 43800 | 43800 | 43800 | 4 |
| 591 | 20231128 | 102200 | 523651100 | 43800 | 43850 | 43850 | 43800 | 20 |
| 592 | 20231128 | 102100 | 522774150 | 43850 | 43950 | 44000 | 43800 | 88 |
| 593 | 20231128 | 102000 | 518911900 | 44000 | 44000 | 44000 | 43950 | 139 |
| 594 | 20231128 | 101900 | 512795950 | 44000 | 43850 | 44000 | 43850 | 217 |
| 595 | 20231128 | 101800 | 503257600 | 43850 | 43850 | 43900 | 43800 | 89 |
| 596 | 20231128 | 101700 | 499353600 | 43850 | 43800 | 43850 | 43800 | 91 |
| 597 | 20231128 | 101600 | 495367250 | 43800 | 43850 | 43900 | 43800 | 204 |
| 598 | 20231128 | 101500 | 486426200 | 43850 | 43850 | 43900 | 43850 | 9 |
| 599 | 20231128 | 101400 | 486031250 | 43900 | 43850 | 43900 | 43850 | 23 |
| 600 | 20231128 | 101300 | 485022650 | 43850 | 43900 | 43900 | 43850 | 28 |
| 601 | 20231128 | 101200 | 483793500 | 43900 | 43850 | 43900 | 43850 | 11 |
| 602 | 20231128 | 101100 | 483310750 | 43850 | 43850 | 43900 | 43850 | 203 |
| 603 | 20231128 | 101000 | 474404950 | 43850 | 43850 | 43900 | 43850 | 22 |
| 604 | 20231128 | 100900 | 473439750 | 43850 | 43850 | 43850 | 43850 | 4 |
| 605 | 20231128 | 100800 | 473264350 | 43850 | 43850 | 43850 | 43850 | 19 |
| 606 | 20231128 | 100700 | 472431200 | 43850 | 43850 | 43850 | 43850 | 49 |
| 607 | 20231128 | 100600 | 470282550 | 43850 | 43800 | 43850 | 43800 | 40 |
| 608 | 20231128 | 100500 | 468528600 | 43850 | 43800 | 43850 | 43800 | 93 |
| 609 | 20231128 | 100400 | 464451000 | 43800 | 43750 | 43800 | 43750 | 86 |
| 610 | 20231128 | 100300 | 460686950 | 43750 | 43850 | 43850 | 43750 | 1282 |
| 611 | 20231128 | 100200 | 404501050 | 43900 | 43850 | 43900 | 43850 | 20 |
| 612 | 20231128 | 100100 | 403623550 | 43900 | 43900 | 43900 | 43900 | 51 |
| 613 | 20231128 | 100000 | 401384650 | 43850 | 43850 | 43850 | 43850 | 12 |
| 614 | 20231128 | 095900 | 400858450 | 43850 | 43900 | 43900 | 43850 | 21 |
| 615 | 20231128 | 095800 | 399937550 | 43900 | 43900 | 43900 | 43900 | 29 |
| 616 | 20231128 | 095700 | 398664450 | 43900 | 43900 | 43900 | 43900 | 10 |
| 617 | 20231128 | 095600 | 398225450 | 43900 | 43900 | 43900 | 43900 | 17 |
| 618 | 20231128 | 095500 | 397479150 | 43900 | 43900 | 43900 | 43900 | 54 |
| 619 | 20231128 | 095400 | 395108550 | 43900 | 43900 | 43900 | 43900 | 1 |
| 620 | 20231128 | 095300 | 395064650 | 43900 | 43900 | 43900 | 43850 | 512 |
| 621 | 20231128 | 095200 | 372608400 | 43900 | 43900 | 43900 | 43850 | 112 |
| 622 | 20231128 | 095100 | 367692050 | 43900 | 43950 | 43950 | 43900 | 160 |
| 623 | 20231128 | 095000 | 360663300 | 43950 | 43950 | 43950 | 43950 | 12 |
| 624 | 20231128 | 094900 | 360135900 | 43950 | 43950 | 43950 | 43900 | 16 |
| 625 | 20231128 | 094800 | 359432750 | 43900 | 43950 | 43950 | 43900 | 163 |
| 626 | 20231128 | 094700 | 352269650 | 43900 | 43900 | 43900 | 43900 | 2 |
| 627 | 20231128 | 094600 | 352181850 | 43900 | 43900 | 43900 | 43900 | 173 |
| 628 | 20231128 | 094500 | 344587150 | 43900 | 43900 | 43950 | 43900 | 104 |
| 629 | 20231128 | 094400 | 340021500 | 43900 | 43900 | 43900 | 43900 | 41 |
| 630 | 20231128 | 094300 | 338221600 | 43950 | 44000 | 44000 | 43950 | 33 |
| 631 | 20231128 | 094200 | 336771200 | 44000 | 44000 | 44050 | 44000 | 32 |
| 632 | 20231128 | 094100 | 335362400 | 44000 | 43950 | 44000 | 43950 | 124 |
| 633 | 20231128 | 094000 | 329912500 | 44000 | 44050 | 44050 | 43950 | 28 |
| 634 | 20231128 | 093900 | 328680550 | 44000 | 44000 | 44000 | 44000 | 1 |
| 635 | 20231128 | 093800 | 328636550 | 44100 | 44000 | 44100 | 44000 | 90 |
| 636 | 20231128 | 093700 | 324667950 | 44000 | 44000 | 44000 | 44000 | 21 |
| 637 | 20231128 | 093600 | 323743950 | 44050 | 44000 | 44050 | 44000 | 4 |
| 638 | 20231128 | 093500 | 323567900 | 44000 | 44100 | 44100 | 44000 | 72 |
| 639 | 20231128 | 093400 | 320392850 | 44100 | 44050 | 44100 | 44050 | 319 |
| 640 | 20231128 | 093300 | 306325000 | 44050 | 43950 | 44050 | 43950 | 59 |
| 641 | 20231128 | 093200 | 303726300 | 43900 | 43950 | 43950 | 43900 | 380 |
| 642 | 20231128 | 093100 | 287037900 | 43950 | 44000 | 44050 | 43950 | 698 |
| 643 | 20231128 | 093000 | 256322600 | 43950 | 44000 | 44000 | 43950 | 16 |
| 644 | 20231128 | 092900 | 255618650 | 43950 | 44000 | 44000 | 43950 | 13 |
| 645 | 20231128 | 092800 | 255046700 | 44050 | 43950 | 44050 | 43950 | 211 |
| 646 | 20231128 | 092700 | 245767800 | 43950 | 43950 | 43950 | 43950 | 213 |
| 647 | 20231128 | 092600 | 236406450 | 43950 | 43950 | 43950 | 43950 | 1 |
| 648 | 20231128 | 092500 | 236362500 | 44000 | 44000 | 44000 | 43950 | 11 |
| 649 | 20231128 | 092400 | 235878550 | 43950 | 43950 | 44000 | 43950 | 40 |
| 650 | 20231128 | 092300 | 234119650 | 44050 | 44050 | 44050 | 44000 | 164 |
| 651 | 20231128 | 092200 | 226903450 | 44050 | 44000 | 44050 | 44000 | 87 |
| 652 | 20231128 | 092100 | 223074900 | 44000 | 44050 | 44050 | 44000 | 4 |
| 653 | 20231128 | 092000 | 222898800 | 44000 | 44050 | 44100 | 44000 | 77 |
| 654 | 20231128 | 091900 | 219506600 | 44050 | 44050 | 44050 | 44000 | 36 |
| 655 | 20231128 | 091800 | 217920850 | 44050 | 44150 | 44150 | 44050 | 275 |
| 656 | 20231128 | 091700 | 205806300 | 44100 | 44050 | 44100 | 44050 | 5 |
| 657 | 20231128 | 091600 | 205585950 | 44050 | 44100 | 44100 | 44050 | 197 |
| 658 | 20231128 | 091500 | 196899200 | 44150 | 44150 | 44150 | 44150 | 89 |
| 659 | 20231128 | 091400 | 192969850 | 44150 | 44150 | 44150 | 44100 | 321 |
| 660 | 20231128 | 091300 | 178800150 | 44150 | 44200 | 44200 | 44150 | 177 |
| 661 | 20231128 | 091200 | 170976800 | 44200 | 44100 | 44250 | 44100 | 683 |
| 662 | 20231128 | 091100 | 140795300 | 44100 | 44100 | 44150 | 44100 | 50 |
| 663 | 20231128 | 091000 | 138588900 | 44050 | 44050 | 44150 | 44050 | 91 |
| 664 | 20231128 | 090900 | 134579750 | 44100 | 44100 | 44100 | 44050 | 168 |
| 665 | 20231128 | 090800 | 127171000 | 44050 | 44050 | 44100 | 44050 | 275 |
| 666 | 20231128 | 090700 | 115052300 | 44050 | 44050 | 44050 | 44000 | 477 |
| 667 | 20231128 | 090600 | 94053600 | 44000 | 44000 | 44050 | 44000 | 55 |
| 668 | 20231128 | 090500 | 91633050 | 44000 | 44000 | 44050 | 44000 | 97 |
| 669 | 20231128 | 090400 | 87365000 | 44150 | 44150 | 44200 | 44000 | 470 |
| 670 | 20231128 | 090300 | 66661850 | 44000 | 44000 | 44100 | 44000 | 165 |
| 671 | 20231128 | 090200 | 59394550 | 44250 | 44150 | 44350 | 44000 | 854 |
| 672 | 20231128 | 090100 | 21652150 | 44150 | 44150 | 44150 | 44150 | 39 |
| 673 | 20231128 | 090000 | 19930300 | 44150 | 44200 | 44200 | 43950 | 450 |