32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 3 | 20231128 | 190300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20231128 | 190200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20231128 | 190100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20231128 | 190000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20231128 | 185900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20231128 | 185800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20231128 | 185700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20231128 | 185600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20231128 | 185500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20231128 | 185400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20231128 | 185300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20231128 | 185200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20231128 | 185100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20231128 | 185000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20231128 | 184900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20231128 | 184800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20231128 | 184700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20231128 | 184600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20231128 | 184500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20231128 | 184400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20231128 | 184300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20231128 | 184200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20231128 | 184100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20231128 | 184000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20231128 | 183900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20231128 | 183800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20231128 | 183700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20231128 | 183600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20231128 | 183500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20231128 | 183400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 33 | 20231128 | 183300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20231128 | 183200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20231128 | 183100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20231128 | 183000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20231128 | 182900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20231128 | 182800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20231128 | 182700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20231128 | 182600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20231128 | 182500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20231128 | 182400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20231128 | 182300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20231128 | 182200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20231128 | 182100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20231128 | 182000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20231128 | 181900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20231128 | 181800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20231128 | 181700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20231128 | 181600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20231128 | 181500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20231128 | 181400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20231128 | 181300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20231128 | 181200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20231128 | 181100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20231128 | 181000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20231128 | 180900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20231128 | 180800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20231128 | 180700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20231128 | 180600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20231128 | 180500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20231128 | 180400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 63 | 20231128 | 180300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20231128 | 180200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20231128 | 180100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20231128 | 180000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20231128 | 175900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20231128 | 175800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20231128 | 175700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20231128 | 175600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20231128 | 175500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20231128 | 175400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20231128 | 175300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20231128 | 175200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20231128 | 175100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20231128 | 175000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20231128 | 174900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20231128 | 174800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20231128 | 174700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20231128 | 174600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20231128 | 174500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20231128 | 174400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20231128 | 174300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20231128 | 174200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20231128 | 174100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20231128 | 174000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20231128 | 173900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20231128 | 173800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20231128 | 173700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20231128 | 173600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20231128 | 173500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20231128 | 173400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 93 | 20231128 | 173300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20231128 | 173200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20231128 | 173100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20231128 | 173000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20231128 | 172900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20231128 | 172800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20231128 | 172700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20231128 | 172600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20231128 | 172500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20231128 | 172400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20231128 | 172300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20231128 | 172200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20231128 | 172100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20231128 | 172000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20231128 | 171900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20231128 | 171800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20231128 | 171700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20231128 | 171600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20231128 | 171500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20231128 | 171400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20231128 | 171300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20231128 | 171200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20231128 | 171100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20231128 | 171000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20231128 | 170900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20231128 | 170800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20231128 | 170700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20231128 | 170600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20231128 | 170500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20231128 | 170400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 123 | 20231128 | 170300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20231128 | 170200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20231128 | 170100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20231128 | 170000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20231128 | 165900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20231128 | 165800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20231128 | 165700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20231128 | 165600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20231128 | 165500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20231128 | 165400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20231128 | 165300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20231128 | 165200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20231128 | 165100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20231128 | 165000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20231128 | 164900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20231128 | 164800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20231128 | 164700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20231128 | 164600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20231128 | 164500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20231128 | 164400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20231128 | 164300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20231128 | 164200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20231128 | 164100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20231128 | 164000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20231128 | 163900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20231128 | 163800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20231128 | 163700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20231128 | 163600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20231128 | 163500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20231128 | 163400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 153 | 20231128 | 163300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20231128 | 163200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20231128 | 163100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20231128 | 163000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20231128 | 162900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20231128 | 162800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20231128 | 162700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20231128 | 162600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20231128 | 162500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20231128 | 162400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20231128 | 162300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20231128 | 162200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20231128 | 162100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20231128 | 162000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20231128 | 161900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20231128 | 161800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20231128 | 161700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20231128 | 161600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20231128 | 161500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20231128 | 161400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20231128 | 161300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20231128 | 161200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20231128 | 161100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20231128 | 161000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20231128 | 160900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20231128 | 160800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20231128 | 160700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20231128 | 160600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20231128 | 160500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20231128 | 160400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 183 | 20231128 | 160300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20231128 | 160200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20231128 | 160100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20231128 | 160000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20231128 | 155900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20231128 | 155800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20231128 | 155700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20231128 | 155600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20231128 | 155500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20231128 | 155400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20231128 | 155300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20231128 | 155200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20231128 | 155100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20231128 | 155000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20231128 | 154900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20231128 | 154800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20231128 | 154700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20231128 | 154600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20231128 | 154500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20231128 | 154400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20231128 | 154300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20231128 | 154200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20231128 | 154100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20231128 | 154000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20231128 | 153900 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20231128 | 153800 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20231128 | 153700 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20231128 | 153600 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20231128 | 153500 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20231128 | 153400 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 213 | 20231128 | 153300 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20231128 | 153200 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20231128 | 153100 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20231128 | 153000 | 7426219800 | 44000 | 44000 | 44000 | 44000 | 8978 |
| 217 | 20231128 | 152900 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20231128 | 152800 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20231128 | 152700 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20231128 | 152600 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20231128 | 152500 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20231128 | 152400 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20231128 | 152300 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20231128 | 152200 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20231128 | 152100 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20231128 | 152000 | 7031187800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20231128 | 151900 | 7031187800 | 43950 | 43950 | 44000 | 43950 | 346 |
| 228 | 20231128 | 151800 | 7015975000 | 43900 | 44000 | 44000 | 43850 | 690 |
| 229 | 20231128 | 151700 | 6985665000 | 43900 | 43950 | 44000 | 43900 | 216 |
| 230 | 20231128 | 151600 | 6976168550 | 43900 | 44000 | 44000 | 43900 | 645 |
| 231 | 20231128 | 151500 | 6947815750 | 43900 | 44000 | 44000 | 43900 | 758 |
| 232 | 20231128 | 151400 | 6914499100 | 43950 | 43950 | 44000 | 43900 | 434 |
| 233 | 20231128 | 151300 | 6895424150 | 43950 | 44000 | 44000 | 43900 | 697 |
| 234 | 20231128 | 151200 | 6864798400 | 44000 | 43950 | 44000 | 43900 | 354 |
| 235 | 20231128 | 151100 | 6849237550 | 43950 | 43950 | 43950 | 43900 | 283 |
| 236 | 20231128 | 151000 | 6836804000 | 43950 | 43900 | 43950 | 43900 | 139 |
| 237 | 20231128 | 150900 | 6830696000 | 43950 | 43950 | 43950 | 43900 | 131 |
| 238 | 20231128 | 150800 | 6824938750 | 43950 | 43900 | 43950 | 43850 | 658 |
| 239 | 20231128 | 150700 | 6796040550 | 43900 | 43900 | 43900 | 43850 | 96 |
| 240 | 20231128 | 150600 | 6791827200 | 43900 | 43900 | 43900 | 43800 | 1140 |
| 241 | 20231128 | 150500 | 6741798700 | 43950 | 43950 | 43950 | 43900 | 295 |
| 242 | 20231128 | 150400 | 6728835700 | 43950 | 43950 | 43950 | 43900 | 309 |
| 243 | 20231128 | 150300 | 6715261350 | 43950 | 43950 | 43950 | 43900 | 233 |
| 244 | 20231128 | 150200 | 6705022250 | 43950 | 43950 | 43950 | 43900 | 378 |
| 245 | 20231128 | 150100 | 6688411250 | 43950 | 43900 | 43950 | 43900 | 57 |
| 246 | 20231128 | 150000 | 6685906600 | 43950 | 43950 | 43950 | 43950 | 4 |
| 247 | 20231128 | 145900 | 6685730800 | 43900 | 43900 | 43950 | 43900 | 160 |
| 248 | 20231128 | 145800 | 6678705650 | 43900 | 43950 | 44000 | 43900 | 728 |
| 249 | 20231128 | 145700 | 6646716450 | 43950 | 44000 | 44050 | 43950 | 883 |
| 250 | 20231128 | 145600 | 6607877250 | 44000 | 44000 | 44050 | 43950 | 551 |
| 251 | 20231128 | 145500 | 6583636000 | 44050 | 44000 | 44050 | 44000 | 253 |
| 252 | 20231128 | 145400 | 6572503850 | 44000 | 44000 | 44000 | 43950 | 363 |
| 253 | 20231128 | 145300 | 6556534800 | 44000 | 44000 | 44000 | 44000 | 429 |
| 254 | 20231128 | 145200 | 6537658800 | 43950 | 44000 | 44000 | 43950 | 304 |
| 255 | 20231128 | 145100 | 6524291500 | 44000 | 44000 | 44000 | 44000 | 74 |
| 256 | 20231128 | 145000 | 6521035500 | 44000 | 44000 | 44000 | 43950 | 197 |
| 257 | 20231128 | 144900 | 6512368900 | 44000 | 43950 | 44000 | 43950 | 69 |
| 258 | 20231128 | 144800 | 6509333850 | 43950 | 44000 | 44000 | 43950 | 91 |
| 259 | 20231128 | 144700 | 6505330850 | 44000 | 44000 | 44000 | 43950 | 123 |
| 260 | 20231128 | 144600 | 6499924050 | 44000 | 43950 | 44000 | 43950 | 106 |
| 261 | 20231128 | 144500 | 6495265250 | 43950 | 43950 | 43950 | 43950 | 59 |
| 262 | 20231128 | 144400 | 6492672200 | 44000 | 44000 | 44000 | 43950 | 85 |
| 263 | 20231128 | 144300 | 6488935750 | 43950 | 44000 | 44000 | 43950 | 1091 |
| 264 | 20231128 | 144200 | 6440943100 | 44000 | 43950 | 44000 | 43950 | 444 |
| 265 | 20231128 | 144100 | 6421410000 | 43950 | 44050 | 44050 | 43950 | 997 |
| 266 | 20231128 | 144000 | 6377563900 | 44050 | 43950 | 44050 | 43950 | 445 |
| 267 | 20231128 | 143900 | 6357983150 | 43950 | 43900 | 44000 | 43900 | 286 |
| 268 | 20231128 | 143800 | 6345412300 | 43900 | 43900 | 43950 | 43900 | 129 |
| 269 | 20231128 | 143700 | 6339748700 | 43900 | 43950 | 43950 | 43900 | 421 |
| 270 | 20231128 | 143600 | 6321246800 | 43900 | 43900 | 43900 | 43900 | 18 |
| 271 | 20231128 | 143500 | 6320456600 | 43900 | 43900 | 43950 | 43900 | 289 |
| 272 | 20231128 | 143400 | 6307768500 | 43900 | 43900 | 43900 | 43900 | 96 |
| 273 | 20231128 | 143300 | 6303554100 | 43900 | 43900 | 43950 | 43900 | 303 |
| 274 | 20231128 | 143200 | 6290252250 | 43950 | 43950 | 43950 | 43900 | 681 |
| 275 | 20231128 | 143100 | 6260332300 | 43950 | 43950 | 44000 | 43950 | 187 |
| 276 | 20231128 | 143000 | 6252111150 | 43950 | 43950 | 43950 | 43950 | 190 |
| 277 | 20231128 | 142900 | 6243760650 | 44000 | 44000 | 44000 | 43950 | 615 |
| 278 | 20231128 | 142800 | 6216707300 | 44050 | 44050 | 44050 | 44000 | 542 |
| 279 | 20231128 | 142700 | 6192835750 | 44050 | 44100 | 44100 | 44050 | 346 |
| 280 | 20231128 | 142600 | 6177580800 | 44050 | 44000 | 44100 | 44000 | 206 |
| 281 | 20231128 | 142500 | 6168506700 | 44000 | 44100 | 44100 | 44000 | 823 |
| 282 | 20231128 | 142400 | 6132251500 | 44100 | 44100 | 44100 | 44050 | 285 |
| 283 | 20231128 | 142300 | 6119685500 | 44100 | 44100 | 44100 | 44100 | 189 |
| 284 | 20231128 | 142200 | 6111350600 | 44100 | 44100 | 44100 | 44050 | 115 |
| 285 | 20231128 | 142100 | 6106281600 | 44100 | 44100 | 44100 | 44050 | 124 |
| 286 | 20231128 | 142000 | 6100818300 | 44100 | 44100 | 44100 | 44100 | 6 |
| 287 | 20231128 | 141900 | 6100553700 | 44100 | 44100 | 44100 | 44100 | 40 |
| 288 | 20231128 | 141800 | 6098789700 | 44150 | 44150 | 44200 | 44100 | 1237 |
| 289 | 20231128 | 141700 | 6044215750 | 44150 | 44150 | 44150 | 44100 | 43 |
| 290 | 20231128 | 141600 | 6042317800 | 44100 | 44100 | 44100 | 44100 | 40 |
| 291 | 20231128 | 141500 | 6040553800 | 44150 | 44150 | 44150 | 44150 | 241 |
| 292 | 20231128 | 141400 | 6029913650 | 44150 | 44150 | 44150 | 44150 | 336 |
| 293 | 20231128 | 141300 | 6015079250 | 44150 | 44200 | 44200 | 44150 | 305 |
| 294 | 20231128 | 141200 | 6001602750 | 44300 | 44200 | 44300 | 44200 | 1280 |
| 295 | 20231128 | 141100 | 5944940350 | 44200 | 44150 | 44200 | 44150 | 148 |
| 296 | 20231128 | 141000 | 5938404250 | 44150 | 44150 | 44150 | 44150 | 29 |
| 297 | 20231128 | 140900 | 5937123900 | 44150 | 44200 | 44200 | 44150 | 539 |
| 298 | 20231128 | 140800 | 5913319900 | 44200 | 44250 | 44250 | 44200 | 673 |
| 299 | 20231128 | 140700 | 5883569950 | 44200 | 44200 | 44250 | 44200 | 307 |
| 300 | 20231128 | 140600 | 5869995150 | 44200 | 44150 | 44200 | 44100 | 106 |
| 301 | 20231128 | 140500 | 5865313450 | 44100 | 44200 | 44250 | 44100 | 702 |
| 302 | 20231128 | 140400 | 5834293950 | 44250 | 44150 | 44250 | 44100 | 657 |
| 303 | 20231128 | 140300 | 5805278100 | 44150 | 44150 | 44150 | 44150 | 102 |
| 304 | 20231128 | 140200 | 5800774800 | 44150 | 44150 | 44150 | 44150 | 54 |
| 305 | 20231128 | 140100 | 5798390700 | 44150 | 44150 | 44200 | 44150 | 373 |
| 306 | 20231128 | 140000 | 5781922300 | 44150 | 44250 | 44250 | 44100 | 622 |
| 307 | 20231128 | 135900 | 5754476450 | 44250 | 44250 | 44250 | 44100 | 181 |
| 308 | 20231128 | 135800 | 5746467550 | 44250 | 44100 | 44250 | 44100 | 509 |
| 309 | 20231128 | 135700 | 5723981050 | 44100 | 44050 | 44100 | 44050 | 707 |
| 310 | 20231128 | 135600 | 5692814350 | 44050 | 44100 | 44100 | 44050 | 58 |
| 311 | 20231128 | 135500 | 5690258550 | 44100 | 44100 | 44100 | 44050 | 127 |
| 312 | 20231128 | 135400 | 5684661950 | 44100 | 44050 | 44100 | 44050 | 129 |
| 313 | 20231128 | 135300 | 5678977950 | 44100 | 44050 | 44100 | 44050 | 500 |
| 314 | 20231128 | 135200 | 5656936100 | 44100 | 44100 | 44100 | 44050 | 44 |
| 315 | 20231128 | 135100 | 5654996050 | 44100 | 44100 | 44100 | 44050 | 111 |
| 316 | 20231128 | 135000 | 5650105950 | 44050 | 44050 | 44050 | 44050 | 1 |
| 317 | 20231128 | 134900 | 5650061900 | 44050 | 44050 | 44050 | 44050 | 185 |
| 318 | 20231128 | 134800 | 5641912650 | 44100 | 44050 | 44100 | 44050 | 219 |
| 319 | 20231128 | 134700 | 5632264800 | 44100 | 44100 | 44150 | 44050 | 870 |
| 320 | 20231128 | 134600 | 5593913650 | 44100 | 44100 | 44150 | 44100 | 346 |
| 321 | 20231128 | 134500 | 5578653650 | 44150 | 44150 | 44150 | 44100 | 121 |
| 322 | 20231128 | 134400 | 5573312550 | 44100 | 44100 | 44150 | 44100 | 191 |
| 323 | 20231128 | 134300 | 5564882900 | 44150 | 44050 | 44150 | 44050 | 247 |
| 324 | 20231128 | 134200 | 5553982550 | 44100 | 44100 | 44100 | 44100 | 73 |
| 325 | 20231128 | 134100 | 5550763250 | 44100 | 44100 | 44100 | 44100 | 108 |
| 326 | 20231128 | 134000 | 5546000450 | 44100 | 44100 | 44100 | 44100 | 432 |
| 327 | 20231128 | 133900 | 5526949250 | 44100 | 44100 | 44100 | 44050 | 194 |
| 328 | 20231128 | 133800 | 5518395350 | 44100 | 44050 | 44100 | 44050 | 69 |
| 329 | 20231128 | 133700 | 5515354500 | 44100 | 44150 | 44150 | 44100 | 522 |
| 330 | 20231128 | 133600 | 5492333750 | 44100 | 44100 | 44150 | 44100 | 54 |
| 331 | 20231128 | 133500 | 5489952300 | 44100 | 44100 | 44150 | 44100 | 67 |
| 332 | 20231128 | 133400 | 5486997550 | 44100 | 44100 | 44100 | 44100 | 132 |
| 333 | 20231128 | 133300 | 5481176350 | 44050 | 44100 | 44100 | 44050 | 37 |
| 334 | 20231128 | 133200 | 5479546450 | 44050 | 44050 | 44050 | 44050 | 327 |
| 335 | 20231128 | 133100 | 5465142100 | 44100 | 44100 | 44150 | 44100 | 419 |
| 336 | 20231128 | 133000 | 5446663700 | 44100 | 44100 | 44150 | 44100 | 311 |
| 337 | 20231128 | 132900 | 5432948550 | 44150 | 44150 | 44150 | 44100 | 653 |
| 338 | 20231128 | 132800 | 5404128900 | 44200 | 44200 | 44250 | 44200 | 432 |
| 339 | 20231128 | 132700 | 5385034000 | 44200 | 44250 | 44250 | 44200 | 223 |
| 340 | 20231128 | 132600 | 5375175900 | 44200 | 44250 | 44250 | 44200 | 283 |
| 341 | 20231128 | 132500 | 5362667250 | 44250 | 44250 | 44250 | 44200 | 82 |
| 342 | 20231128 | 132400 | 5359041000 | 44250 | 44250 | 44250 | 44200 | 846 |
| 343 | 20231128 | 132300 | 5321630500 | 44250 | 44250 | 44250 | 44200 | 124 |
| 344 | 20231128 | 132200 | 5316143650 | 44250 | 44300 | 44350 | 44250 | 517 |
| 345 | 20231128 | 132100 | 5293245500 | 44300 | 44350 | 44350 | 44300 | 425 |
| 346 | 20231128 | 132000 | 5274397100 | 44350 | 44350 | 44350 | 44300 | 1183 |
| 347 | 20231128 | 131900 | 5221973100 | 44350 | 44350 | 44400 | 44350 | 464 |
| 348 | 20231128 | 131800 | 5201392500 | 44400 | 44400 | 44450 | 44350 | 1175 |
| 349 | 20231128 | 131700 | 5149231600 | 44450 | 44400 | 44450 | 44400 | 384 |
| 350 | 20231128 | 131600 | 5132176600 | 44450 | 44400 | 44450 | 44350 | 629 |
| 351 | 20231128 | 131500 | 5104244800 | 44400 | 44450 | 44550 | 44400 | 2734 |
| 352 | 20231128 | 131400 | 4982657050 | 44500 | 44250 | 44500 | 44250 | 2206 |
| 353 | 20231128 | 131300 | 4884745000 | 44300 | 44300 | 44300 | 44250 | 3577 |
| 354 | 20231128 | 131200 | 4726287200 | 44350 | 44300 | 44350 | 44250 | 294 |
| 355 | 20231128 | 131100 | 4713261950 | 44300 | 44100 | 44300 | 44100 | 2671 |
| 356 | 20231128 | 131000 | 4595199450 | 44100 | 44050 | 44100 | 44050 | 207 |
| 357 | 20231128 | 130900 | 4586071350 | 44100 | 44100 | 44100 | 44050 | 222 |
| 358 | 20231128 | 130800 | 4576281650 | 44050 | 44050 | 44100 | 44000 | 359 |
| 359 | 20231128 | 130700 | 4560465000 | 44050 | 43950 | 44050 | 43950 | 519 |
| 360 | 20231128 | 130600 | 4537631850 | 44000 | 44000 | 44000 | 44000 | 353 |
| 361 | 20231128 | 130500 | 4522099850 | 44000 | 44000 | 44000 | 43950 | 173 |
| 362 | 20231128 | 130400 | 4514489900 | 44000 | 44000 | 44000 | 43950 | 349 |
| 363 | 20231128 | 130300 | 4499143500 | 44000 | 43900 | 44000 | 43900 | 201 |
| 364 | 20231128 | 130200 | 4490308500 | 43900 | 43950 | 43950 | 43900 | 312 |
| 365 | 20231128 | 130100 | 4476605250 | 43900 | 43950 | 43950 | 43900 | 264 |
| 366 | 20231128 | 130000 | 4465008450 | 43950 | 43850 | 43950 | 43850 | 402 |
| 367 | 20231128 | 125900 | 4447376450 | 43850 | 43850 | 43850 | 43800 | 85 |
| 368 | 20231128 | 125800 | 4443650200 | 43850 | 43850 | 43850 | 43800 | 78 |
| 369 | 20231128 | 125700 | 4440230400 | 43850 | 43800 | 43850 | 43800 | 444 |
| 370 | 20231128 | 125600 | 4420779700 | 43800 | 43750 | 43800 | 43750 | 15 |
| 371 | 20231128 | 125500 | 4420122750 | 43800 | 43800 | 43800 | 43750 | 16 |
| 372 | 20231128 | 125400 | 4419422000 | 43750 | 43800 | 43800 | 43750 | 74 |
| 373 | 20231128 | 125300 | 4416184300 | 43750 | 43750 | 43800 | 43750 | 227 |
| 374 | 20231128 | 125200 | 4406252950 | 43700 | 43750 | 43750 | 43700 | 200 |
| 375 | 20231128 | 125100 | 4397507800 | 43750 | 43800 | 43800 | 43750 | 324 |
| 376 | 20231128 | 125000 | 4383332650 | 43800 | 43750 | 43800 | 43750 | 348 |
| 377 | 20231128 | 124900 | 4368107000 | 43800 | 43800 | 43800 | 43750 | 387 |
| 378 | 20231128 | 124800 | 4351169300 | 43800 | 43800 | 43800 | 43800 | 1 |
| 379 | 20231128 | 124700 | 4351125500 | 43800 | 43800 | 43800 | 43750 | 11 |
| 380 | 20231128 | 124600 | 4350644050 | 43800 | 43750 | 43800 | 43750 | 45 |
| 381 | 20231128 | 124500 | 4348674250 | 43800 | 43800 | 43800 | 43750 | 704 |
| 382 | 20231128 | 124400 | 4317840050 | 43850 | 43800 | 43850 | 43800 | 91 |
| 383 | 20231128 | 124300 | 4313853500 | 43800 | 43800 | 43850 | 43800 | 53 |
| 384 | 20231128 | 124200 | 4311531850 | 43800 | 43850 | 43850 | 43800 | 139 |
| 385 | 20231128 | 124100 | 4305443550 | 43850 | 43900 | 43900 | 43800 | 817 |
| 386 | 20231128 | 124000 | 4269621700 | 43900 | 43900 | 43900 | 43900 | 26 |
| 387 | 20231128 | 123900 | 4268480300 | 43900 | 43900 | 43900 | 43850 | 158 |
| 388 | 20231128 | 123800 | 4261546650 | 43900 | 43900 | 43900 | 43900 | 43 |
| 389 | 20231128 | 123700 | 4259658950 | 43900 | 43900 | 43900 | 43850 | 170 |
| 390 | 20231128 | 123600 | 4252200950 | 43900 | 44000 | 44000 | 43900 | 661 |
| 391 | 20231128 | 123500 | 4223173800 | 44000 | 43950 | 44000 | 43900 | 349 |
| 392 | 20231128 | 123400 | 4207838200 | 43950 | 43900 | 44000 | 43900 | 402 |
| 393 | 20231128 | 123300 | 4190169400 | 43900 | 43900 | 43950 | 43900 | 77 |
| 394 | 20231128 | 123200 | 4186789000 | 43950 | 43900 | 43950 | 43900 | 325 |
| 395 | 20231128 | 123100 | 4172519850 | 43950 | 43950 | 43950 | 43900 | 239 |
| 396 | 20231128 | 123000 | 4162016300 | 43950 | 43950 | 43950 | 43900 | 213 |
| 397 | 20231128 | 122900 | 4152655050 | 43950 | 43950 | 43950 | 43900 | 571 |
| 398 | 20231128 | 122800 | 4127573250 | 43950 | 43900 | 43950 | 43900 | 307 |
| 399 | 20231128 | 122700 | 4114095700 | 43900 | 43950 | 43950 | 43900 | 299 |
| 400 | 20231128 | 122600 | 4100955150 | 43950 | 43950 | 43950 | 43900 | 87 |
| 401 | 20231128 | 122500 | 4097135000 | 43950 | 43900 | 43950 | 43900 | 67 |
| 402 | 20231128 | 122400 | 4094193350 | 43900 | 43950 | 43950 | 43900 | 27 |
| 403 | 20231128 | 122300 | 4093007900 | 43950 | 43950 | 43950 | 43900 | 224 |
| 404 | 20231128 | 122200 | 4083173150 | 43900 | 43950 | 44000 | 43900 | 564 |
| 405 | 20231128 | 122100 | 4058387650 | 43950 | 44000 | 44000 | 43950 | 42 |
| 406 | 20231128 | 122000 | 4056539700 | 44000 | 44000 | 44000 | 43950 | 135 |
| 407 | 20231128 | 121900 | 4050599750 | 43950 | 44000 | 44000 | 43900 | 1180 |
| 408 | 20231128 | 121800 | 3998736650 | 44000 | 43900 | 44000 | 43900 | 1688 |
| 409 | 20231128 | 121700 | 3924601650 | 43900 | 43800 | 43900 | 43800 | 2043 |
| 410 | 20231128 | 121600 | 3835007000 | 43850 | 43850 | 43850 | 43800 | 113 |
| 411 | 20231128 | 121500 | 3830056950 | 43800 | 43850 | 43850 | 43800 | 43 |
| 412 | 20231128 | 121400 | 3828171900 | 43850 | 43800 | 43850 | 43800 | 84 |
| 413 | 20231128 | 121300 | 3824492000 | 43850 | 43850 | 43850 | 43800 | 77 |
| 414 | 20231128 | 121200 | 3821115600 | 43850 | 43850 | 43850 | 43850 | 1 |
| 415 | 20231128 | 121100 | 3821071750 | 43850 | 43850 | 43850 | 43800 | 826 |
| 416 | 20231128 | 121000 | 3784891850 | 43800 | 43800 | 43850 | 43800 | 1259 |
| 417 | 20231128 | 120900 | 3729742200 | 43800 | 43800 | 43800 | 43800 | 6 |
| 418 | 20231128 | 120800 | 3729479400 | 43800 | 43750 | 43800 | 43750 | 70 |
| 419 | 20231128 | 120700 | 3726416200 | 43800 | 43800 | 43800 | 43800 | 7 |
| 420 | 20231128 | 120600 | 3726109600 | 43800 | 43800 | 43800 | 43750 | 18 |
| 421 | 20231128 | 120500 | 3725321900 | 43800 | 43850 | 43850 | 43750 | 783 |
| 422 | 20231128 | 120400 | 3691025100 | 43850 | 43850 | 43850 | 43800 | 193 |
| 423 | 20231128 | 120300 | 3682567550 | 43850 | 43800 | 43850 | 43800 | 25 |
| 424 | 20231128 | 120200 | 3681471350 | 43850 | 43850 | 43850 | 43800 | 202 |
| 425 | 20231128 | 120100 | 3672617150 | 43850 | 43800 | 43850 | 43750 | 735 |
| 426 | 20231128 | 120000 | 3640422250 | 43800 | 43750 | 43800 | 43750 | 283 |
| 427 | 20231128 | 115900 | 3628033550 | 43750 | 43700 | 43750 | 43700 | 96 |
| 428 | 20231128 | 115800 | 3623833600 | 43750 | 43700 | 43750 | 43650 | 152 |
| 429 | 20231128 | 115700 | 3617187700 | 43700 | 43700 | 43700 | 43700 | 83 |
| 430 | 20231128 | 115600 | 3613560600 | 43700 | 43750 | 43800 | 43650 | 979 |
| 431 | 20231128 | 115500 | 3570752550 | 43750 | 43750 | 43750 | 43750 | 5 |
| 432 | 20231128 | 115400 | 3570533800 | 43700 | 43750 | 43750 | 43700 | 16 |
| 433 | 20231128 | 115300 | 3569833950 | 43750 | 43750 | 43750 | 43750 | 60 |
| 434 | 20231128 | 115200 | 3567208950 | 43750 | 43700 | 43750 | 43700 | 30 |
| 435 | 20231128 | 115100 | 3565897150 | 43700 | 43750 | 43750 | 43700 | 179 |
| 436 | 20231128 | 115000 | 3558072750 | 43750 | 43750 | 43800 | 43750 | 571 |
| 437 | 20231128 | 114900 | 3533089550 | 43800 | 43800 | 43800 | 43750 | 105 |
| 438 | 20231128 | 114800 | 3528490600 | 43800 | 43800 | 43800 | 43800 | 42 |
| 439 | 20231128 | 114700 | 3526651000 | 43800 | 43750 | 43800 | 43750 | 219 |
| 440 | 20231128 | 114600 | 3517069000 | 43750 | 43800 | 43800 | 43750 | 67 |
| 441 | 20231128 | 114500 | 3514136950 | 43800 | 43700 | 43800 | 43650 | 152 |
| 442 | 20231128 | 114400 | 3507491050 | 43700 | 43650 | 43750 | 43650 | 542 |
| 443 | 20231128 | 114300 | 3483804000 | 43650 | 43700 | 43700 | 43650 | 379 |
| 444 | 20231128 | 114200 | 3467260400 | 43700 | 43700 | 43700 | 43650 | 17 |
| 445 | 20231128 | 114100 | 3466517550 | 43700 | 43800 | 43800 | 43700 | 1090 |
| 446 | 20231128 | 114000 | 3418831150 | 43800 | 43750 | 43800 | 43700 | 566 |
| 447 | 20231128 | 113900 | 3394071400 | 43700 | 43700 | 43750 | 43700 | 408 |
| 448 | 20231128 | 113800 | 3376237050 | 43750 | 43750 | 43750 | 43750 | 5 |
| 449 | 20231128 | 113700 | 3376018300 | 43750 | 43700 | 43750 | 43700 | 14 |
| 450 | 20231128 | 113600 | 3375405900 | 43700 | 43750 | 43750 | 43700 | 72 |
| 451 | 20231128 | 113500 | 3372256000 | 43750 | 43750 | 43750 | 43700 | 120 |
| 452 | 20231128 | 113400 | 3367006650 | 43750 | 43700 | 43750 | 43700 | 323 |
| 453 | 20231128 | 113300 | 3352883650 | 43750 | 43750 | 43750 | 43700 | 681 |
| 454 | 20231128 | 113200 | 3323122100 | 43750 | 43750 | 43750 | 43700 | 69 |
| 455 | 20231128 | 113100 | 3320106500 | 43750 | 43750 | 43750 | 43750 | 127 |
| 456 | 20231128 | 113000 | 3314550250 | 43750 | 43750 | 43750 | 43700 | 22 |
| 457 | 20231128 | 112900 | 3313588150 | 43750 | 43750 | 43750 | 43700 | 414 |
| 458 | 20231128 | 112800 | 3295496150 | 43700 | 43750 | 43750 | 43700 | 770 |
| 459 | 20231128 | 112700 | 3261835800 | 43700 | 43750 | 43750 | 43700 | 113 |
| 460 | 20231128 | 112600 | 3256892100 | 43750 | 43750 | 43750 | 43750 | 42 |
| 461 | 20231128 | 112500 | 3255054600 | 43700 | 43700 | 43750 | 43700 | 395 |
| 462 | 20231128 | 112400 | 3237791250 | 43650 | 43700 | 43700 | 43650 | 61 |
| 463 | 20231128 | 112300 | 3235125800 | 43700 | 43700 | 43700 | 43650 | 110 |
| 464 | 20231128 | 112200 | 3230318900 | 43700 | 43650 | 43700 | 43650 | 751 |
| 465 | 20231128 | 112100 | 3197531500 | 43700 | 43650 | 43700 | 43600 | 831 |
| 466 | 20231128 | 112000 | 3161259300 | 43650 | 43650 | 43650 | 43600 | 19 |
| 467 | 20231128 | 111900 | 3160430600 | 43600 | 43600 | 43650 | 43600 | 34 |
| 468 | 20231128 | 111800 | 3158947900 | 43650 | 43650 | 43650 | 43600 | 66 |
| 469 | 20231128 | 111700 | 3156068200 | 43650 | 43650 | 43650 | 43600 | 972 |
| 470 | 20231128 | 111600 | 3113663900 | 43700 | 43700 | 43750 | 43700 | 1401 |
| 471 | 20231128 | 111500 | 3052438100 | 43750 | 43650 | 43750 | 43650 | 616 |
| 472 | 20231128 | 111400 | 3025521350 | 43650 | 43650 | 43700 | 43650 | 647 |
| 473 | 20231128 | 111300 | 2997277450 | 43600 | 43650 | 43650 | 43600 | 31 |
| 474 | 20231128 | 111200 | 2995924850 | 43650 | 43650 | 43700 | 43600 | 2339 |
| 475 | 20231128 | 111100 | 2893810550 | 43700 | 43650 | 43700 | 43650 | 1382 |
| 476 | 20231128 | 111000 | 2833445200 | 43650 | 43650 | 43650 | 43600 | 254 |
| 477 | 20231128 | 110900 | 2822358250 | 43650 | 43650 | 43650 | 43600 | 118 |
| 478 | 20231128 | 110800 | 2817207650 | 43650 | 43650 | 43650 | 43600 | 147 |
| 479 | 20231128 | 110700 | 2810794800 | 43650 | 43650 | 43650 | 43650 | 62 |
| 480 | 20231128 | 110600 | 2808088500 | 43650 | 43650 | 43650 | 43600 | 101 |
| 481 | 20231128 | 110500 | 2803681050 | 43650 | 43600 | 43650 | 43600 | 912 |
| 482 | 20231128 | 110400 | 2763909000 | 43600 | 43500 | 43600 | 43500 | 1079 |
| 483 | 20231128 | 110300 | 2716912100 | 43500 | 43550 | 43550 | 43500 | 3 |
| 484 | 20231128 | 110200 | 2716781550 | 43550 | 43550 | 43550 | 43550 | 9 |
| 485 | 20231128 | 110100 | 2716389600 | 43500 | 43500 | 43550 | 43500 | 54 |
| 486 | 20231128 | 110000 | 2714039650 | 43500 | 43600 | 43600 | 43500 | 1197 |
| 487 | 20231128 | 105900 | 2661921900 | 43600 | 43600 | 43600 | 43550 | 143 |
| 488 | 20231128 | 105800 | 2655687250 | 43600 | 43600 | 43600 | 43550 | 200 |
| 489 | 20231128 | 105700 | 2646973150 | 43600 | 43500 | 43600 | 43500 | 721 |
| 490 | 20231128 | 105600 | 2615568900 | 43550 | 43500 | 43550 | 43500 | 545 |
| 491 | 20231128 | 105500 | 2591857700 | 43500 | 43500 | 43500 | 43450 | 18 |
| 492 | 20231128 | 105400 | 2591074800 | 43500 | 43500 | 43500 | 43450 | 200 |
| 493 | 20231128 | 105300 | 2582378150 | 43500 | 43450 | 43500 | 43450 | 75 |
| 494 | 20231128 | 105200 | 2579117700 | 43450 | 43500 | 43550 | 43450 | 472 |
| 495 | 20231128 | 105100 | 2558585150 | 43550 | 43600 | 43600 | 43500 | 1229 |
| 496 | 20231128 | 105000 | 2505089900 | 43600 | 43500 | 43600 | 43500 | 1317 |
| 497 | 20231128 | 104900 | 2447719500 | 43500 | 43400 | 43550 | 43400 | 7154 |
| 498 | 20231128 | 104800 | 2137039100 | 43350 | 43400 | 43400 | 43350 | 1272 |
| 499 | 20231128 | 104700 | 2081897000 | 43400 | 43400 | 43400 | 43350 | 31 |
| 500 | 20231128 | 104600 | 2080551650 | 43400 | 43400 | 43450 | 43400 | 199 |
| 501 | 20231128 | 104500 | 2071913900 | 43400 | 43400 | 43400 | 43350 | 40 |
| 502 | 20231128 | 104400 | 2070178450 | 43450 | 43400 | 43450 | 43400 | 163 |
| 503 | 20231128 | 104300 | 2063096600 | 43400 | 43350 | 43400 | 43350 | 446 |
| 504 | 20231128 | 104200 | 2043750600 | 43300 | 43350 | 43350 | 43300 | 12 |
| 505 | 20231128 | 104100 | 2043230800 | 43350 | 43450 | 43500 | 43350 | 642 |
| 506 | 20231128 | 104000 | 2015386000 | 43450 | 43350 | 43450 | 43350 | 49 |
| 507 | 20231128 | 103900 | 2013259200 | 43400 | 43400 | 43400 | 43350 | 47 |
| 508 | 20231128 | 103800 | 2011220250 | 43350 | 43350 | 43400 | 43350 | 202 |
| 509 | 20231128 | 103700 | 2002460350 | 43400 | 43450 | 43500 | 43350 | 852 |
| 510 | 20231128 | 103600 | 1965479250 | 43450 | 43500 | 43500 | 43400 | 568 |
| 511 | 20231128 | 103500 | 1940810150 | 43500 | 43500 | 43500 | 43400 | 299 |
| 512 | 20231128 | 103400 | 1927818400 | 43450 | 43400 | 43450 | 43400 | 456 |
| 513 | 20231128 | 103300 | 1908010550 | 43400 | 43400 | 43400 | 43350 | 331 |
| 514 | 20231128 | 103200 | 1893645300 | 43400 | 43400 | 43450 | 43400 | 1331 |
| 515 | 20231128 | 103100 | 1835877350 | 43400 | 43400 | 43400 | 43400 | 64 |
| 516 | 20231128 | 103000 | 1833099750 | 43400 | 43400 | 43400 | 43350 | 370 |
| 517 | 20231128 | 102900 | 1817041850 | 43400 | 43350 | 43400 | 43350 | 25 |
| 518 | 20231128 | 102800 | 1815957850 | 43400 | 43250 | 43400 | 43250 | 749 |
| 519 | 20231128 | 102700 | 1783520600 | 43300 | 43250 | 43300 | 43250 | 510 |
| 520 | 20231128 | 102600 | 1761463000 | 43250 | 43200 | 43250 | 43200 | 57 |
| 521 | 20231128 | 102500 | 1759000250 | 43200 | 43250 | 43250 | 43200 | 97 |
| 522 | 20231128 | 102400 | 1754809100 | 43200 | 43250 | 43250 | 43200 | 47 |
| 523 | 20231128 | 102300 | 1752777650 | 43250 | 43300 | 43300 | 43200 | 269 |
| 524 | 20231128 | 102200 | 1741141350 | 43300 | 43250 | 43300 | 43250 | 14 |
| 525 | 20231128 | 102100 | 1740535550 | 43300 | 43350 | 43350 | 43250 | 381 |
| 526 | 20231128 | 102000 | 1724032650 | 43350 | 43400 | 43400 | 43350 | 622 |
| 527 | 20231128 | 101900 | 1697066400 | 43350 | 43300 | 43400 | 43300 | 322 |
| 528 | 20231128 | 101800 | 1683107600 | 43300 | 43300 | 43300 | 43300 | 149 |
| 529 | 20231128 | 101700 | 1676655900 | 43300 | 43300 | 43350 | 43250 | 770 |
| 530 | 20231128 | 101600 | 1643315550 | 43350 | 43300 | 43350 | 43300 | 15 |
| 531 | 20231128 | 101500 | 1642665600 | 43350 | 43300 | 43350 | 43300 | 226 |
| 532 | 20231128 | 101400 | 1632879650 | 43400 | 43400 | 43400 | 43350 | 51 |
| 533 | 20231128 | 101300 | 1630668300 | 43350 | 43350 | 43400 | 43350 | 328 |
| 534 | 20231128 | 101200 | 1616449250 | 43400 | 43450 | 43450 | 43400 | 579 |
| 535 | 20231128 | 101100 | 1591313950 | 43500 | 43400 | 43550 | 43400 | 1368 |
| 536 | 20231128 | 101000 | 1531891150 | 43400 | 43300 | 43400 | 43300 | 1070 |
| 537 | 20231128 | 100900 | 1485481350 | 43350 | 43300 | 43350 | 43300 | 11 |
| 538 | 20231128 | 100800 | 1485004700 | 43350 | 43350 | 43350 | 43250 | 323 |
| 539 | 20231128 | 100700 | 1471034150 | 43350 | 43250 | 43350 | 43250 | 212 |
| 540 | 20231128 | 100600 | 1461857550 | 43250 | 43300 | 43300 | 43200 | 114 |
| 541 | 20231128 | 100500 | 1456928000 | 43300 | 43200 | 43300 | 43200 | 103 |
| 542 | 20231128 | 100400 | 1452468200 | 43250 | 43200 | 43250 | 43150 | 954 |
| 543 | 20231128 | 100300 | 1411258050 | 43150 | 43200 | 43200 | 43100 | 1532 |
| 544 | 20231128 | 100200 | 1345116050 | 43200 | 43250 | 43250 | 43200 | 548 |
| 545 | 20231128 | 100100 | 1321427050 | 43300 | 43250 | 43300 | 43250 | 53 |
| 546 | 20231128 | 100000 | 1319132250 | 43250 | 43300 | 43300 | 43250 | 31 |
| 547 | 20231128 | 095900 | 1317791200 | 43250 | 43250 | 43350 | 43250 | 644 |
| 548 | 20231128 | 095800 | 1289929500 | 43250 | 43300 | 43350 | 43250 | 568 |
| 549 | 20231128 | 095700 | 1265346000 | 43300 | 43300 | 43300 | 43300 | 30 |
| 550 | 20231128 | 095600 | 1264047000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 551 | 20231128 | 095500 | 1264047000 | 43400 | 43400 | 43400 | 43350 | 619 |
| 552 | 20231128 | 095400 | 1237189500 | 43400 | 43400 | 43400 | 43400 | 32 |
| 553 | 20231128 | 095300 | 1235800700 | 43400 | 43400 | 43400 | 43350 | 404 |
| 554 | 20231128 | 095200 | 1218269600 | 43400 | 43400 | 43600 | 43350 | 2435 |
| 555 | 20231128 | 095100 | 1112447650 | 43400 | 43400 | 43400 | 43400 | 70 |
| 556 | 20231128 | 095000 | 1109409650 | 43200 | 43250 | 43250 | 43200 | 307 |
| 557 | 20231128 | 094900 | 1096145850 | 43250 | 43250 | 43250 | 43250 | 3 |
| 558 | 20231128 | 094800 | 1096016100 | 43250 | 43250 | 43250 | 43200 | 268 |
| 559 | 20231128 | 094700 | 1084425400 | 43250 | 43300 | 43300 | 43250 | 576 |
| 560 | 20231128 | 094600 | 1059495600 | 43400 | 43300 | 43400 | 43300 | 695 |
| 561 | 20231128 | 094500 | 1029399250 | 43400 | 43450 | 43450 | 43400 | 45 |
| 562 | 20231128 | 094400 | 1027445250 | 43300 | 43400 | 43450 | 43300 | 858 |
| 563 | 20231128 | 094300 | 990214100 | 43400 | 43350 | 43400 | 43350 | 208 |
| 564 | 20231128 | 094200 | 981194650 | 43350 | 43350 | 43400 | 43350 | 243 |
| 565 | 20231128 | 094100 | 970658950 | 43350 | 43250 | 43350 | 43250 | 636 |
| 566 | 20231128 | 094000 | 943109950 | 43250 | 43250 | 43300 | 43250 | 149 |
| 567 | 20231128 | 093900 | 936664200 | 43300 | 43350 | 43350 | 43300 | 257 |
| 568 | 20231128 | 093800 | 925536000 | 43350 | 43300 | 43350 | 43300 | 31 |
| 569 | 20231128 | 093700 | 924193650 | 43350 | 43300 | 43350 | 43300 | 41 |
| 570 | 20231128 | 093600 | 922418300 | 43300 | 43300 | 43400 | 43300 | 286 |
| 571 | 20231128 | 093500 | 910025200 | 43300 | 43350 | 43350 | 43300 | 180 |
| 572 | 20231128 | 093400 | 902222350 | 43400 | 43400 | 43400 | 43350 | 120 |
| 573 | 20231128 | 093300 | 897014400 | 43350 | 43400 | 43400 | 43350 | 32 |
| 574 | 20231128 | 093200 | 895625650 | 43400 | 43400 | 43400 | 43400 | 470 |
| 575 | 20231128 | 093100 | 875227650 | 43350 | 43350 | 43450 | 43300 | 329 |
| 576 | 20231128 | 093000 | 860963900 | 43350 | 43350 | 43350 | 43350 | 1 |
| 577 | 20231128 | 092900 | 860920550 | 43300 | 43350 | 43350 | 43300 | 171 |
| 578 | 20231128 | 092800 | 853514200 | 43300 | 43300 | 43350 | 43250 | 557 |
| 579 | 20231128 | 092700 | 829392100 | 43350 | 43300 | 43350 | 43300 | 120 |
| 580 | 20231128 | 092600 | 824195150 | 43300 | 43350 | 43350 | 43300 | 79 |
| 581 | 20231128 | 092500 | 820770950 | 43350 | 43400 | 43400 | 43350 | 51 |
| 582 | 20231128 | 092400 | 818559750 | 43400 | 43250 | 43400 | 43250 | 141 |
| 583 | 20231128 | 092300 | 812451200 | 43250 | 43450 | 43450 | 43100 | 2379 |
| 584 | 20231128 | 092200 | 709518100 | 43350 | 43350 | 43350 | 43350 | 159 |
| 585 | 20231128 | 092100 | 702625450 | 43350 | 43600 | 43600 | 43300 | 1082 |
| 586 | 20231128 | 092000 | 655685100 | 43600 | 43500 | 43600 | 43450 | 505 |
| 587 | 20231128 | 091900 | 633713150 | 43450 | 43400 | 43450 | 43400 | 78 |
| 588 | 20231128 | 091800 | 630325100 | 43400 | 43450 | 43450 | 43350 | 300 |
| 589 | 20231128 | 091700 | 617306150 | 43450 | 43450 | 43450 | 43400 | 535 |
| 590 | 20231128 | 091600 | 594068550 | 43500 | 43650 | 43650 | 43450 | 853 |
| 591 | 20231128 | 091500 | 556906950 | 43650 | 43650 | 43650 | 43650 | 241 |
| 592 | 20231128 | 091400 | 546387300 | 43650 | 43700 | 43700 | 43650 | 28 |
| 593 | 20231128 | 091300 | 545164850 | 43650 | 43650 | 43650 | 43550 | 572 |
| 594 | 20231128 | 091200 | 520199050 | 43700 | 43600 | 43700 | 43500 | 1309 |
| 595 | 20231128 | 091100 | 463089050 | 43600 | 43600 | 43650 | 43500 | 410 |
| 596 | 20231128 | 091000 | 445233050 | 43500 | 43500 | 43600 | 43450 | 878 |
| 597 | 20231128 | 090900 | 407041150 | 43600 | 43600 | 43650 | 43500 | 816 |
| 598 | 20231128 | 090800 | 371485150 | 43600 | 43550 | 43600 | 43550 | 139 |
| 599 | 20231128 | 090700 | 365427500 | 43550 | 43350 | 43550 | 43350 | 560 |
| 600 | 20231128 | 090600 | 341083900 | 43450 | 43450 | 43500 | 43350 | 345 |
| 601 | 20231128 | 090500 | 326107550 | 43450 | 43450 | 43500 | 43450 | 251 |
| 602 | 20231128 | 090400 | 315195100 | 43450 | 43500 | 43500 | 43300 | 954 |
| 603 | 20231128 | 090300 | 273859200 | 43250 | 43450 | 43450 | 43250 | 1236 |
| 604 | 20231128 | 090200 | 220262900 | 43500 | 43500 | 43550 | 43400 | 352 |
| 605 | 20231128 | 090100 | 204963150 | 43500 | 43600 | 43700 | 43300 | 2853 |
| 606 | 20231128 | 090000 | 80604400 | 43600 | 43250 | 43600 | 43250 | 1860 |