33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 3 | 20231127 | 192000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20231127 | 191900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20231127 | 191800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20231127 | 191700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20231127 | 191600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20231127 | 191500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20231127 | 191400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20231127 | 191300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20231127 | 191200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20231127 | 191100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20231127 | 191000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20231127 | 190900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20231127 | 190800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20231127 | 190700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20231127 | 190600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20231127 | 190500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20231127 | 190400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20231127 | 190300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20231127 | 190200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20231127 | 190100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20231127 | 190000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20231127 | 185900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20231127 | 185800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20231127 | 185700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20231127 | 185600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20231127 | 185500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20231127 | 185400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20231127 | 185300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20231127 | 185200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20231127 | 185100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 33 | 20231127 | 185000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20231127 | 184900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20231127 | 184800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20231127 | 184700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20231127 | 184600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20231127 | 184500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20231127 | 184400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20231127 | 184300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20231127 | 184200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20231127 | 184100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20231127 | 184000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20231127 | 183900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20231127 | 183800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20231127 | 183700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20231127 | 183600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20231127 | 183500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20231127 | 183400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20231127 | 183300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20231127 | 183200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20231127 | 183100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20231127 | 183000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20231127 | 182900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20231127 | 182800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20231127 | 182700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20231127 | 182600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20231127 | 182500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20231127 | 182400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20231127 | 182300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20231127 | 182200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20231127 | 182100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 63 | 20231127 | 182000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20231127 | 181900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20231127 | 181800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20231127 | 181700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20231127 | 181600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20231127 | 181500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20231127 | 181400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20231127 | 181300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20231127 | 181200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20231127 | 181100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20231127 | 181000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20231127 | 180900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20231127 | 180800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20231127 | 180700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20231127 | 180600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20231127 | 180500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20231127 | 180400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20231127 | 180300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20231127 | 180200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20231127 | 180100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20231127 | 180000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20231127 | 175900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20231127 | 175800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20231127 | 175700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20231127 | 175600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20231127 | 175500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20231127 | 175400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20231127 | 175300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20231127 | 175200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20231127 | 175100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 93 | 20231127 | 175000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20231127 | 174900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20231127 | 174800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20231127 | 174700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20231127 | 174600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20231127 | 174500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20231127 | 174400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20231127 | 174300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20231127 | 174200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20231127 | 174100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20231127 | 174000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20231127 | 173900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20231127 | 173800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20231127 | 173700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20231127 | 173600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20231127 | 173500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20231127 | 173400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20231127 | 173300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20231127 | 173200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20231127 | 173100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20231127 | 173000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20231127 | 172900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20231127 | 172800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20231127 | 172700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20231127 | 172600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20231127 | 172500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20231127 | 172400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20231127 | 172300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20231127 | 172200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20231127 | 172100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 123 | 20231127 | 172000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20231127 | 171900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20231127 | 171800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20231127 | 171700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20231127 | 171600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20231127 | 171500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20231127 | 171400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20231127 | 171300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20231127 | 171200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20231127 | 171100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20231127 | 171000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20231127 | 170900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20231127 | 170800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20231127 | 170700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20231127 | 170600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20231127 | 170500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20231127 | 170400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20231127 | 170300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20231127 | 170200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20231127 | 170100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20231127 | 170000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20231127 | 165900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20231127 | 165800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20231127 | 165700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20231127 | 165600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20231127 | 165500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20231127 | 165400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20231127 | 165300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20231127 | 165200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20231127 | 165100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 153 | 20231127 | 165000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20231127 | 164900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20231127 | 164800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20231127 | 164700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20231127 | 164600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20231127 | 164500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20231127 | 164400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20231127 | 164300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20231127 | 164200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20231127 | 164100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20231127 | 164000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20231127 | 163900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20231127 | 163800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20231127 | 163700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20231127 | 163600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20231127 | 163500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20231127 | 163400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20231127 | 163300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20231127 | 163200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20231127 | 163100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20231127 | 163000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20231127 | 162900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20231127 | 162800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20231127 | 162700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20231127 | 162600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20231127 | 162500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20231127 | 162400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20231127 | 162300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20231127 | 162200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20231127 | 162100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 183 | 20231127 | 162000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20231127 | 161900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20231127 | 161800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20231127 | 161700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20231127 | 161600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20231127 | 161500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20231127 | 161400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20231127 | 161300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20231127 | 161200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20231127 | 161100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20231127 | 161000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20231127 | 160900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20231127 | 160800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20231127 | 160700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20231127 | 160600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20231127 | 160500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20231127 | 160400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20231127 | 160300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20231127 | 160200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20231127 | 160100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20231127 | 160000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20231127 | 155900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20231127 | 155800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20231127 | 155700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20231127 | 155600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20231127 | 155500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20231127 | 155400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20231127 | 155300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20231127 | 155200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20231127 | 155100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 213 | 20231127 | 155000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20231127 | 154900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20231127 | 154800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20231127 | 154700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20231127 | 154600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20231127 | 154500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20231127 | 154400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20231127 | 154300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20231127 | 154200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20231127 | 154100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20231127 | 154000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20231127 | 153900 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20231127 | 153800 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20231127 | 153700 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20231127 | 153600 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20231127 | 153500 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20231127 | 153400 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20231127 | 153300 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20231127 | 153200 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20231127 | 153100 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20231127 | 153000 | 10659223000 | 32800 | 32800 | 32800 | 32800 | 6308 |
| 234 | 20231127 | 152900 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20231127 | 152800 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20231127 | 152700 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20231127 | 152600 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20231127 | 152500 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20231127 | 152400 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20231127 | 152300 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20231127 | 152200 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20231127 | 152100 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 243 | 20231127 | 152000 | 10452320600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20231127 | 151900 | 10452320600 | 32800 | 32900 | 32900 | 32800 | 833 |
| 245 | 20231127 | 151800 | 10424945350 | 32850 | 32850 | 32900 | 32850 | 2961 |
| 246 | 20231127 | 151700 | 10327547400 | 32850 | 32850 | 32850 | 32800 | 850 |
| 247 | 20231127 | 151600 | 10299638800 | 32850 | 32850 | 32850 | 32800 | 775 |
| 248 | 20231127 | 151500 | 10274180100 | 32800 | 32800 | 32800 | 32750 | 1344 |
| 249 | 20231127 | 151400 | 10230099050 | 32750 | 32800 | 32800 | 32750 | 196 |
| 250 | 20231127 | 151300 | 10223679950 | 32800 | 32750 | 32800 | 32750 | 658 |
| 251 | 20231127 | 151200 | 10202123200 | 32750 | 32800 | 32800 | 32750 | 141 |
| 252 | 20231127 | 151100 | 10197504550 | 32750 | 32800 | 32800 | 32700 | 1798 |
| 253 | 20231127 | 151000 | 10138622300 | 32750 | 32750 | 32800 | 32700 | 827 |
| 254 | 20231127 | 150900 | 10111534950 | 32700 | 32750 | 32750 | 32700 | 1814 |
| 255 | 20231127 | 150800 | 10052176100 | 32800 | 32750 | 32800 | 32700 | 1308 |
| 256 | 20231127 | 150700 | 10009326300 | 32700 | 32800 | 32800 | 32700 | 2107 |
| 257 | 20231127 | 150600 | 9940314700 | 32800 | 32750 | 32800 | 32750 | 555 |
| 258 | 20231127 | 150500 | 9922133200 | 32800 | 32750 | 32800 | 32700 | 796 |
| 259 | 20231127 | 150400 | 9896055000 | 32750 | 32750 | 32800 | 32700 | 682 |
| 260 | 20231127 | 150300 | 9873717250 | 32750 | 32750 | 32800 | 32750 | 1435 |
| 261 | 20231127 | 150200 | 9826686050 | 32800 | 32750 | 32800 | 32700 | 421 |
| 262 | 20231127 | 150100 | 9812914900 | 32800 | 32800 | 32800 | 32700 | 991 |
| 263 | 20231127 | 150000 | 9780449250 | 32800 | 32800 | 32850 | 32750 | 1207 |
| 264 | 20231127 | 145900 | 9740871500 | 32850 | 32850 | 32850 | 32800 | 561 |
| 265 | 20231127 | 145800 | 9722464250 | 32800 | 32800 | 32800 | 32800 | 601 |
| 266 | 20231127 | 145700 | 9702751450 | 32800 | 32850 | 32850 | 32800 | 1160 |
| 267 | 20231127 | 145600 | 9664667400 | 32800 | 32850 | 32850 | 32800 | 1469 |
| 268 | 20231127 | 145500 | 9616431100 | 32850 | 32850 | 32900 | 32850 | 618 |
| 269 | 20231127 | 145400 | 9596128600 | 32850 | 32800 | 32900 | 32800 | 2326 |
| 270 | 20231127 | 145300 | 9519718800 | 32800 | 32800 | 32850 | 32800 | 613 |
| 271 | 20231127 | 145200 | 9499608650 | 32800 | 32800 | 32850 | 32800 | 966 |
| 272 | 20231127 | 145100 | 9467921450 | 32800 | 32800 | 32850 | 32750 | 720 |
| 273 | 20231127 | 145000 | 9444304700 | 32800 | 32850 | 32850 | 32750 | 1850 |
| 274 | 20231127 | 144900 | 9383613950 | 32800 | 32800 | 32850 | 32750 | 609 |
| 275 | 20231127 | 144800 | 9363617650 | 32800 | 32800 | 32900 | 32800 | 186 |
| 276 | 20231127 | 144700 | 9357515700 | 32850 | 32850 | 32900 | 32850 | 1911 |
| 277 | 20231127 | 144600 | 9294735900 | 32850 | 32850 | 32850 | 32800 | 776 |
| 278 | 20231127 | 144500 | 9269249900 | 32850 | 32850 | 32850 | 32800 | 698 |
| 279 | 20231127 | 144400 | 9246326150 | 32850 | 32800 | 32850 | 32800 | 175 |
| 280 | 20231127 | 144300 | 9240580250 | 32800 | 32800 | 32850 | 32800 | 97 |
| 281 | 20231127 | 144200 | 9237396300 | 32800 | 32800 | 32850 | 32750 | 652 |
| 282 | 20231127 | 144100 | 9216009800 | 32800 | 32800 | 32800 | 32750 | 656 |
| 283 | 20231127 | 144000 | 9194513500 | 32800 | 32750 | 32850 | 32750 | 2887 |
| 284 | 20231127 | 143900 | 9099841550 | 32750 | 32750 | 32800 | 32750 | 981 |
| 285 | 20231127 | 143800 | 9067708650 | 32750 | 32750 | 32800 | 32750 | 734 |
| 286 | 20231127 | 143700 | 9043669200 | 32750 | 32700 | 32750 | 32700 | 827 |
| 287 | 20231127 | 143600 | 9016591050 | 32750 | 32750 | 32750 | 32700 | 251 |
| 288 | 20231127 | 143500 | 9008372750 | 32700 | 32700 | 32700 | 32700 | 249 |
| 289 | 20231127 | 143400 | 9000230450 | 32750 | 32750 | 32750 | 32700 | 288 |
| 290 | 20231127 | 143300 | 8990800350 | 32750 | 32750 | 32750 | 32700 | 462 |
| 291 | 20231127 | 143200 | 8975674000 | 32750 | 32700 | 32750 | 32700 | 79 |
| 292 | 20231127 | 143100 | 8973089750 | 32700 | 32700 | 32750 | 32700 | 204 |
| 293 | 20231127 | 143000 | 8966417200 | 32700 | 32700 | 32750 | 32700 | 398 |
| 294 | 20231127 | 142900 | 8953394250 | 32700 | 32700 | 32750 | 32700 | 230 |
| 295 | 20231127 | 142800 | 8945866600 | 32750 | 32750 | 32800 | 32750 | 206 |
| 296 | 20231127 | 142700 | 8939119150 | 32750 | 32700 | 32750 | 32700 | 331 |
| 297 | 20231127 | 142600 | 8928286000 | 32700 | 32750 | 32750 | 32700 | 100 |
| 298 | 20231127 | 142500 | 8925014500 | 32700 | 32700 | 32800 | 32700 | 110 |
| 299 | 20231127 | 142400 | 8921414900 | 32750 | 32750 | 32800 | 32700 | 282 |
| 300 | 20231127 | 142300 | 8912182200 | 32750 | 32700 | 32750 | 32700 | 404 |
| 301 | 20231127 | 142200 | 8898964050 | 32750 | 32700 | 32750 | 32700 | 393 |
| 302 | 20231127 | 142100 | 8886110850 | 32750 | 32750 | 32750 | 32700 | 267 |
| 303 | 20231127 | 142000 | 8877369900 | 32750 | 32700 | 32750 | 32700 | 332 |
| 304 | 20231127 | 141900 | 8866498000 | 32700 | 32700 | 32750 | 32700 | 146 |
| 305 | 20231127 | 141800 | 8861721050 | 32700 | 32650 | 32700 | 32600 | 1174 |
| 306 | 20231127 | 141700 | 8823360350 | 32650 | 32700 | 32700 | 32600 | 171 |
| 307 | 20231127 | 141600 | 8817772650 | 32700 | 32700 | 32750 | 32600 | 309 |
| 308 | 20231127 | 141500 | 8807667550 | 32700 | 32600 | 32700 | 32600 | 311 |
| 309 | 20231127 | 141400 | 8797509450 | 32650 | 32600 | 32650 | 32600 | 154 |
| 310 | 20231127 | 141300 | 8792488000 | 32600 | 32550 | 32600 | 32550 | 276 |
| 311 | 20231127 | 141200 | 8783501000 | 32550 | 32550 | 32700 | 32550 | 378 |
| 312 | 20231127 | 141100 | 8771175150 | 32550 | 32550 | 32600 | 32550 | 143 |
| 313 | 20231127 | 141000 | 8766518800 | 32550 | 32550 | 32600 | 32550 | 163 |
| 314 | 20231127 | 140900 | 8761207900 | 32550 | 32550 | 32600 | 32550 | 168 |
| 315 | 20231127 | 140800 | 8755737700 | 32550 | 32600 | 32600 | 32550 | 84 |
| 316 | 20231127 | 140700 | 8753001800 | 32650 | 32600 | 32650 | 32600 | 367 |
| 317 | 20231127 | 140600 | 8741027200 | 32600 | 32550 | 32700 | 32550 | 326 |
| 318 | 20231127 | 140500 | 8730381750 | 32550 | 32600 | 32600 | 32550 | 209 |
| 319 | 20231127 | 140400 | 8723578050 | 32550 | 32650 | 32650 | 32550 | 620 |
| 320 | 20231127 | 140300 | 8703364550 | 32650 | 32600 | 32650 | 32600 | 174 |
| 321 | 20231127 | 140200 | 8697690750 | 32600 | 32650 | 32650 | 32600 | 441 |
| 322 | 20231127 | 140100 | 8683295500 | 32650 | 32650 | 32700 | 32650 | 1904 |
| 323 | 20231127 | 140000 | 8621122400 | 32700 | 32650 | 32700 | 32650 | 218 |
| 324 | 20231127 | 135900 | 8613997600 | 32700 | 32700 | 32700 | 32650 | 109 |
| 325 | 20231127 | 135800 | 8610437750 | 32650 | 32650 | 32700 | 32650 | 366 |
| 326 | 20231127 | 135700 | 8598480950 | 32650 | 32650 | 32750 | 32600 | 296 |
| 327 | 20231127 | 135600 | 8588796900 | 32600 | 32700 | 32750 | 32600 | 503 |
| 328 | 20231127 | 135500 | 8572380550 | 32650 | 32650 | 32700 | 32500 | 2181 |
| 329 | 20231127 | 135400 | 8501396100 | 32650 | 32650 | 32800 | 32650 | 422 |
| 330 | 20231127 | 135300 | 8487594150 | 32700 | 32650 | 32700 | 32650 | 23 |
| 331 | 20231127 | 135200 | 8486842250 | 32850 | 32650 | 32850 | 32650 | 737 |
| 332 | 20231127 | 135100 | 8462682600 | 32650 | 32650 | 32750 | 32650 | 521 |
| 333 | 20231127 | 135000 | 8445649200 | 32650 | 32700 | 32800 | 32650 | 326 |
| 334 | 20231127 | 134900 | 8434985150 | 32700 | 32700 | 32750 | 32650 | 53 |
| 335 | 20231127 | 134800 | 8433251850 | 32600 | 32600 | 32800 | 32600 | 186 |
| 336 | 20231127 | 134700 | 8427157200 | 32700 | 32600 | 32700 | 32600 | 171 |
| 337 | 20231127 | 134600 | 8421572950 | 32550 | 32600 | 32600 | 32550 | 184 |
| 338 | 20231127 | 134500 | 8415574850 | 32650 | 32600 | 32650 | 32600 | 732 |
| 339 | 20231127 | 134400 | 8391707600 | 32650 | 32700 | 32700 | 32600 | 1549 |
| 340 | 20231127 | 134300 | 8341141100 | 32750 | 32700 | 32750 | 32650 | 90 |
| 341 | 20231127 | 134200 | 8338196150 | 32700 | 32650 | 32700 | 32650 | 666 |
| 342 | 20231127 | 134100 | 8316420850 | 32650 | 32650 | 32650 | 32650 | 323 |
| 343 | 20231127 | 134000 | 8305874900 | 32650 | 32700 | 32700 | 32650 | 282 |
| 344 | 20231127 | 133900 | 8296656200 | 32700 | 32700 | 32800 | 32650 | 583 |
| 345 | 20231127 | 133800 | 8277603650 | 32700 | 32650 | 32700 | 32650 | 80 |
| 346 | 20231127 | 133700 | 8274991200 | 32650 | 32650 | 32750 | 32650 | 503 |
| 347 | 20231127 | 133600 | 8258563000 | 32650 | 32700 | 32700 | 32650 | 323 |
| 348 | 20231127 | 133500 | 8248005150 | 32700 | 32700 | 32750 | 32700 | 128 |
| 349 | 20231127 | 133400 | 8243818050 | 32700 | 32700 | 32700 | 32700 | 93 |
| 350 | 20231127 | 133300 | 8240776950 | 32650 | 32700 | 32700 | 32650 | 1693 |
| 351 | 20231127 | 133200 | 8185415900 | 32750 | 32750 | 32750 | 32700 | 291 |
| 352 | 20231127 | 133100 | 8175893800 | 32750 | 32800 | 32800 | 32750 | 242 |
| 353 | 20231127 | 133000 | 8167958150 | 32800 | 32700 | 32850 | 32700 | 380 |
| 354 | 20231127 | 132900 | 8155505950 | 32700 | 32750 | 32750 | 32700 | 109 |
| 355 | 20231127 | 132800 | 8151936300 | 32750 | 32750 | 32800 | 32750 | 182 |
| 356 | 20231127 | 132700 | 8145975250 | 32750 | 32750 | 32800 | 32700 | 146 |
| 357 | 20231127 | 132600 | 8141197200 | 32700 | 32750 | 32750 | 32700 | 85 |
| 358 | 20231127 | 132500 | 8138413950 | 32750 | 32850 | 32850 | 32750 | 798 |
| 359 | 20231127 | 132400 | 8112229350 | 32850 | 32800 | 32850 | 32800 | 116 |
| 360 | 20231127 | 132300 | 8108418850 | 32800 | 32850 | 32850 | 32800 | 228 |
| 361 | 20231127 | 132200 | 8100938400 | 32850 | 32800 | 32900 | 32800 | 391 |
| 362 | 20231127 | 132100 | 8088081200 | 32800 | 32800 | 32850 | 32800 | 757 |
| 363 | 20231127 | 132000 | 8063219500 | 32850 | 32800 | 32850 | 32750 | 651 |
| 364 | 20231127 | 131900 | 8041841750 | 32800 | 32800 | 32900 | 32750 | 1150 |
| 365 | 20231127 | 131800 | 8004099300 | 32800 | 32750 | 32800 | 32750 | 805 |
| 366 | 20231127 | 131700 | 7977700800 | 32750 | 32650 | 32750 | 32650 | 138 |
| 367 | 20231127 | 131600 | 7973184300 | 32750 | 32750 | 32750 | 32650 | 324 |
| 368 | 20231127 | 131500 | 7962581850 | 32700 | 32700 | 32700 | 32700 | 153 |
| 369 | 20231127 | 131400 | 7957578750 | 32750 | 32700 | 32750 | 32700 | 180 |
| 370 | 20231127 | 131300 | 7951686100 | 32700 | 32700 | 32700 | 32650 | 777 |
| 371 | 20231127 | 131200 | 7926279900 | 32700 | 32650 | 32750 | 32650 | 2102 |
| 372 | 20231127 | 131100 | 7857550800 | 32650 | 32550 | 32700 | 32550 | 1985 |
| 373 | 20231127 | 131000 | 7792809900 | 32600 | 32550 | 32600 | 32500 | 191 |
| 374 | 20231127 | 130900 | 7786594250 | 32550 | 32550 | 32600 | 32550 | 198 |
| 375 | 20231127 | 130800 | 7780147800 | 32550 | 32600 | 32600 | 32550 | 82 |
| 376 | 20231127 | 130700 | 7777477800 | 32550 | 32500 | 32600 | 32500 | 346 |
| 377 | 20231127 | 130600 | 7766228000 | 32500 | 32500 | 32550 | 32500 | 36 |
| 378 | 20231127 | 130500 | 7765057050 | 32500 | 32550 | 32550 | 32500 | 287 |
| 379 | 20231127 | 130400 | 7755728850 | 32600 | 32500 | 32600 | 32500 | 156 |
| 380 | 20231127 | 130300 | 7750647700 | 32550 | 32600 | 32600 | 32500 | 241 |
| 381 | 20231127 | 130200 | 7742794000 | 32550 | 32550 | 32600 | 32500 | 261 |
| 382 | 20231127 | 130100 | 7734297650 | 32550 | 32550 | 32600 | 32550 | 130 |
| 383 | 20231127 | 130000 | 7730065250 | 32550 | 32550 | 32600 | 32500 | 69 |
| 384 | 20231127 | 125900 | 7727819150 | 32550 | 32500 | 32600 | 32500 | 140 |
| 385 | 20231127 | 125800 | 7723262450 | 32600 | 32500 | 32600 | 32500 | 292 |
| 386 | 20231127 | 125700 | 7713757200 | 32500 | 32550 | 32550 | 32500 | 153 |
| 387 | 20231127 | 125600 | 7708784350 | 32550 | 32550 | 32600 | 32450 | 294 |
| 388 | 20231127 | 125500 | 7699225900 | 32550 | 32450 | 32550 | 32450 | 314 |
| 389 | 20231127 | 125400 | 7689023900 | 32500 | 32450 | 32550 | 32400 | 421 |
| 390 | 20231127 | 125300 | 7675348900 | 32400 | 32400 | 32450 | 32400 | 97 |
| 391 | 20231127 | 125200 | 7672203300 | 32400 | 32400 | 32400 | 32400 | 97 |
| 392 | 20231127 | 125100 | 7669060500 | 32400 | 32450 | 32500 | 32400 | 157 |
| 393 | 20231127 | 125000 | 7663966450 | 32450 | 32400 | 32450 | 32400 | 184 |
| 394 | 20231127 | 124900 | 7658003650 | 32450 | 32400 | 32450 | 32400 | 147 |
| 395 | 20231127 | 124800 | 7653239450 | 32400 | 32450 | 32450 | 32350 | 1217 |
| 396 | 20231127 | 124700 | 7613846500 | 32450 | 32500 | 32550 | 32450 | 1289 |
| 397 | 20231127 | 124600 | 7572002950 | 32550 | 32550 | 32550 | 32500 | 386 |
| 398 | 20231127 | 124500 | 7559440850 | 32550 | 32550 | 32550 | 32450 | 490 |
| 399 | 20231127 | 124400 | 7543499500 | 32550 | 32500 | 32550 | 32450 | 596 |
| 400 | 20231127 | 124300 | 7524144700 | 32450 | 32500 | 32500 | 32450 | 164 |
| 401 | 20231127 | 124200 | 7518819700 | 32500 | 32500 | 32550 | 32450 | 432 |
| 402 | 20231127 | 124100 | 7504780650 | 32500 | 32450 | 32500 | 32450 | 240 |
| 403 | 20231127 | 124000 | 7496983050 | 32450 | 32500 | 32500 | 32450 | 30 |
| 404 | 20231127 | 123900 | 7496008550 | 32500 | 32500 | 32500 | 32450 | 87 |
| 405 | 20231127 | 123800 | 7493183850 | 32500 | 32500 | 32550 | 32450 | 620 |
| 406 | 20231127 | 123700 | 7473034550 | 32500 | 32450 | 32500 | 32450 | 94 |
| 407 | 20231127 | 123600 | 7469980400 | 32450 | 32450 | 32500 | 32400 | 516 |
| 408 | 20231127 | 123500 | 7453227600 | 32500 | 32450 | 32500 | 32450 | 767 |
| 409 | 20231127 | 123400 | 7428302700 | 32450 | 32400 | 32450 | 32400 | 442 |
| 410 | 20231127 | 123300 | 7413961800 | 32400 | 32400 | 32450 | 32400 | 301 |
| 411 | 20231127 | 123200 | 7404200800 | 32400 | 32300 | 32450 | 32300 | 94 |
| 412 | 20231127 | 123100 | 7401157500 | 32300 | 32350 | 32450 | 32300 | 3607 |
| 413 | 20231127 | 123000 | 7284475400 | 32350 | 32400 | 32450 | 32350 | 816 |
| 414 | 20231127 | 122900 | 7258046200 | 32400 | 32450 | 32450 | 32400 | 228 |
| 415 | 20231127 | 122800 | 7250658450 | 32400 | 32450 | 32450 | 32400 | 417 |
| 416 | 20231127 | 122700 | 7237144400 | 32450 | 32400 | 32500 | 32400 | 888 |
| 417 | 20231127 | 122600 | 7208354950 | 32400 | 32400 | 32450 | 32400 | 222 |
| 418 | 20231127 | 122500 | 7201162100 | 32400 | 32400 | 32450 | 32400 | 399 |
| 419 | 20231127 | 122400 | 7188225400 | 32400 | 32500 | 32500 | 32400 | 699 |
| 420 | 20231127 | 122300 | 7165550500 | 32500 | 32500 | 32550 | 32450 | 992 |
| 421 | 20231127 | 122200 | 7133310500 | 32500 | 32550 | 32550 | 32500 | 554 |
| 422 | 20231127 | 122100 | 7115303850 | 32550 | 32500 | 32550 | 32500 | 1156 |
| 423 | 20231127 | 122000 | 7077719450 | 32550 | 32600 | 32650 | 32500 | 853 |
| 424 | 20231127 | 121900 | 7049947450 | 32600 | 32600 | 32600 | 32550 | 112 |
| 425 | 20231127 | 121800 | 7046296600 | 32600 | 32650 | 32750 | 32550 | 319 |
| 426 | 20231127 | 121700 | 7035879050 | 32600 | 32600 | 32700 | 32600 | 2482 |
| 427 | 20231127 | 121600 | 6954929750 | 32650 | 32650 | 32650 | 32600 | 241 |
| 428 | 20231127 | 121500 | 6947071950 | 32650 | 32650 | 32750 | 32600 | 69 |
| 429 | 20231127 | 121400 | 6944819600 | 32650 | 32600 | 32650 | 32600 | 296 |
| 430 | 20231127 | 121300 | 6935165700 | 32600 | 32650 | 32750 | 32600 | 261 |
| 431 | 20231127 | 121200 | 6926643300 | 32650 | 32650 | 32750 | 32600 | 484 |
| 432 | 20231127 | 121100 | 6910831150 | 32650 | 32650 | 32700 | 32600 | 632 |
| 433 | 20231127 | 121000 | 6890193200 | 32700 | 32650 | 32700 | 32650 | 341 |
| 434 | 20231127 | 120900 | 6879058550 | 32650 | 32650 | 32800 | 32650 | 463 |
| 435 | 20231127 | 120800 | 6863915300 | 32700 | 32800 | 32800 | 32650 | 945 |
| 436 | 20231127 | 120700 | 6833015150 | 32750 | 32750 | 32750 | 32700 | 263 |
| 437 | 20231127 | 120600 | 6824402000 | 32750 | 32850 | 32850 | 32750 | 256 |
| 438 | 20231127 | 120500 | 6816004300 | 32850 | 32850 | 32850 | 32850 | 200 |
| 439 | 20231127 | 120400 | 6809434300 | 32850 | 32850 | 32900 | 32850 | 333 |
| 440 | 20231127 | 120300 | 6798492000 | 32850 | 32850 | 32850 | 32850 | 38 |
| 441 | 20231127 | 120200 | 6797243700 | 32850 | 32900 | 32950 | 32850 | 657 |
| 442 | 20231127 | 120100 | 6775629350 | 32950 | 33000 | 33000 | 32950 | 1008 |
| 443 | 20231127 | 120000 | 6742403100 | 32950 | 33000 | 33050 | 32950 | 559 |
| 444 | 20231127 | 115900 | 6723943950 | 33000 | 33000 | 33000 | 32950 | 520 |
| 445 | 20231127 | 115800 | 6706787350 | 33000 | 33100 | 33100 | 33000 | 689 |
| 446 | 20231127 | 115700 | 6684002200 | 33050 | 33150 | 33150 | 33050 | 1125 |
| 447 | 20231127 | 115600 | 6646726150 | 33100 | 33100 | 33150 | 33100 | 366 |
| 448 | 20231127 | 115500 | 6634605250 | 33100 | 33000 | 33100 | 33000 | 210 |
| 449 | 20231127 | 115400 | 6627664350 | 33000 | 33050 | 33100 | 33000 | 1096 |
| 450 | 20231127 | 115300 | 6591439650 | 33100 | 33000 | 33100 | 33000 | 389 |
| 451 | 20231127 | 115200 | 6578573800 | 33100 | 33000 | 33100 | 33000 | 469 |
| 452 | 20231127 | 115100 | 6563061450 | 33100 | 33100 | 33100 | 33050 | 1179 |
| 453 | 20231127 | 115000 | 6524040750 | 33100 | 33050 | 33100 | 33050 | 687 |
| 454 | 20231127 | 114900 | 6501315550 | 33000 | 33050 | 33050 | 33000 | 640 |
| 455 | 20231127 | 114800 | 6480185450 | 33050 | 33050 | 33100 | 33000 | 578 |
| 456 | 20231127 | 114700 | 6461080650 | 33050 | 33100 | 33100 | 33000 | 515 |
| 457 | 20231127 | 114600 | 6444060500 | 33000 | 33100 | 33100 | 33000 | 831 |
| 458 | 20231127 | 114500 | 6416603050 | 33150 | 33150 | 33150 | 33050 | 605 |
| 459 | 20231127 | 114400 | 6396551600 | 33150 | 33100 | 33150 | 33100 | 690 |
| 460 | 20231127 | 114300 | 6373696550 | 33100 | 33150 | 33150 | 33100 | 539 |
| 461 | 20231127 | 114200 | 6355837350 | 33150 | 33150 | 33150 | 33100 | 769 |
| 462 | 20231127 | 114100 | 6330350950 | 33100 | 33100 | 33100 | 33050 | 430 |
| 463 | 20231127 | 114000 | 6316120600 | 33100 | 33100 | 33150 | 33050 | 955 |
| 464 | 20231127 | 113900 | 6284502100 | 33100 | 33050 | 33100 | 33000 | 720 |
| 465 | 20231127 | 113800 | 6260681850 | 33100 | 33050 | 33100 | 33000 | 572 |
| 466 | 20231127 | 113700 | 6241767800 | 33050 | 33050 | 33050 | 33000 | 455 |
| 467 | 20231127 | 113600 | 6226734800 | 33050 | 33000 | 33050 | 33000 | 646 |
| 468 | 20231127 | 113500 | 6205385450 | 33000 | 33000 | 33050 | 32950 | 779 |
| 469 | 20231127 | 113400 | 6179671000 | 33000 | 33050 | 33050 | 32950 | 606 |
| 470 | 20231127 | 113300 | 6159661400 | 33050 | 33000 | 33050 | 33000 | 993 |
| 471 | 20231127 | 113200 | 6126856050 | 33000 | 33000 | 33000 | 32950 | 803 |
| 472 | 20231127 | 113100 | 6100358200 | 33000 | 33000 | 33050 | 32950 | 729 |
| 473 | 20231127 | 113000 | 6076295050 | 33000 | 32950 | 33000 | 32950 | 1028 |
| 474 | 20231127 | 112900 | 6042374400 | 32950 | 32900 | 33000 | 32900 | 530 |
| 475 | 20231127 | 112800 | 6024896050 | 33000 | 33000 | 33050 | 32900 | 2089 |
| 476 | 20231127 | 112700 | 5956012600 | 33000 | 33000 | 33050 | 32950 | 594 |
| 477 | 20231127 | 112600 | 5936411750 | 33050 | 33000 | 33050 | 32900 | 1140 |
| 478 | 20231127 | 112500 | 5898794650 | 33000 | 33000 | 33000 | 32950 | 831 |
| 479 | 20231127 | 112400 | 5871378100 | 33000 | 32950 | 33000 | 32850 | 993 |
| 480 | 20231127 | 112300 | 5838620350 | 33000 | 32950 | 33000 | 32800 | 429 |
| 481 | 20231127 | 112200 | 5824494900 | 33000 | 32950 | 33000 | 32900 | 927 |
| 482 | 20231127 | 112100 | 5793949100 | 32950 | 32950 | 32950 | 32900 | 703 |
| 483 | 20231127 | 112000 | 5770788850 | 32950 | 32850 | 32950 | 32850 | 582 |
| 484 | 20231127 | 111900 | 5751632800 | 32950 | 32950 | 32950 | 32850 | 599 |
| 485 | 20231127 | 111800 | 5731915050 | 32850 | 32850 | 32900 | 32850 | 875 |
| 486 | 20231127 | 111700 | 5703131750 | 32850 | 32850 | 32900 | 32800 | 762 |
| 487 | 20231127 | 111600 | 5678108150 | 32850 | 32850 | 32850 | 32800 | 670 |
| 488 | 20231127 | 111500 | 5656101700 | 32850 | 32700 | 32850 | 32700 | 1387 |
| 489 | 20231127 | 111400 | 5610614400 | 32700 | 32650 | 32750 | 32650 | 351 |
| 490 | 20231127 | 111300 | 5599129600 | 32700 | 32600 | 32700 | 32550 | 744 |
| 491 | 20231127 | 111200 | 5574864000 | 32500 | 32600 | 32650 | 32500 | 956 |
| 492 | 20231127 | 111100 | 5543716400 | 32600 | 32600 | 32800 | 32550 | 950 |
| 493 | 20231127 | 111000 | 5512694200 | 32600 | 32550 | 32600 | 32500 | 391 |
| 494 | 20231127 | 110900 | 5499963350 | 32550 | 32450 | 32550 | 32450 | 890 |
| 495 | 20231127 | 110800 | 5471015600 | 32450 | 32500 | 32550 | 32450 | 687 |
| 496 | 20231127 | 110700 | 5448693100 | 32500 | 32600 | 32600 | 32500 | 2839 |
| 497 | 20231127 | 110600 | 5356380500 | 32600 | 32600 | 32650 | 32550 | 1202 |
| 498 | 20231127 | 110500 | 5317214000 | 32550 | 32650 | 32700 | 32550 | 1423 |
| 499 | 20231127 | 110400 | 5270814200 | 32650 | 32750 | 32800 | 32650 | 634 |
| 500 | 20231127 | 110300 | 5250082050 | 32750 | 32750 | 32800 | 32650 | 1664 |
| 501 | 20231127 | 110200 | 5195630050 | 32750 | 32750 | 32800 | 32750 | 218 |
| 502 | 20231127 | 110100 | 5188489350 | 32800 | 32800 | 32850 | 32750 | 2153 |
| 503 | 20231127 | 110000 | 5117873850 | 32800 | 32800 | 32850 | 32800 | 363 |
| 504 | 20231127 | 105900 | 5105961750 | 32800 | 32850 | 32900 | 32800 | 568 |
| 505 | 20231127 | 105800 | 5087302600 | 32850 | 32850 | 32900 | 32800 | 369 |
| 506 | 20231127 | 105700 | 5075185750 | 32850 | 32800 | 32900 | 32800 | 543 |
| 507 | 20231127 | 105600 | 5057347950 | 32800 | 32850 | 32900 | 32800 | 697 |
| 508 | 20231127 | 105500 | 5034451250 | 32900 | 32850 | 32900 | 32850 | 394 |
| 509 | 20231127 | 105400 | 5021503150 | 32850 | 32900 | 32950 | 32850 | 265 |
| 510 | 20231127 | 105300 | 5012787050 | 32900 | 32900 | 32950 | 32900 | 370 |
| 511 | 20231127 | 105200 | 5000613250 | 32950 | 32950 | 32950 | 32900 | 404 |
| 512 | 20231127 | 105100 | 4987306150 | 32950 | 33000 | 33000 | 32950 | 221 |
| 513 | 20231127 | 105000 | 4980021500 | 33000 | 33000 | 33000 | 32950 | 350 |
| 514 | 20231127 | 104900 | 4968474300 | 33050 | 33000 | 33100 | 33000 | 636 |
| 515 | 20231127 | 104800 | 4947451400 | 33050 | 33050 | 33100 | 33050 | 533 |
| 516 | 20231127 | 104700 | 4929825500 | 33050 | 32950 | 33050 | 32900 | 353 |
| 517 | 20231127 | 104600 | 4918188500 | 32950 | 33000 | 33000 | 32950 | 300 |
| 518 | 20231127 | 104500 | 4908303350 | 33000 | 32950 | 33000 | 32900 | 284 |
| 519 | 20231127 | 104400 | 4898938450 | 32900 | 33000 | 33000 | 32900 | 376 |
| 520 | 20231127 | 104300 | 4886546100 | 32950 | 32950 | 33000 | 32950 | 60 |
| 521 | 20231127 | 104200 | 4884569050 | 32950 | 32950 | 33050 | 32900 | 1024 |
| 522 | 20231127 | 104100 | 4850756250 | 32900 | 32900 | 32900 | 32850 | 357 |
| 523 | 20231127 | 104000 | 4839014750 | 32900 | 33000 | 33000 | 32850 | 345 |
| 524 | 20231127 | 103900 | 4827669800 | 33000 | 32900 | 33000 | 32850 | 1301 |
| 525 | 20231127 | 103800 | 4784779600 | 32900 | 32850 | 32900 | 32800 | 391 |
| 526 | 20231127 | 103700 | 4771932000 | 32900 | 32950 | 32950 | 32900 | 520 |
| 527 | 20231127 | 103600 | 4754807450 | 32900 | 32900 | 33000 | 32900 | 236 |
| 528 | 20231127 | 103500 | 4747036350 | 32950 | 32950 | 32950 | 32900 | 213 |
| 529 | 20231127 | 103400 | 4740018500 | 32900 | 32950 | 33000 | 32900 | 214 |
| 530 | 20231127 | 103300 | 4732962750 | 32950 | 33000 | 33050 | 32950 | 506 |
| 531 | 20231127 | 103200 | 4716268550 | 33000 | 33050 | 33050 | 33000 | 284 |
| 532 | 20231127 | 103100 | 4706886700 | 33100 | 33050 | 33100 | 33000 | 348 |
| 533 | 20231127 | 103000 | 4695387350 | 33000 | 33000 | 33050 | 33000 | 617 |
| 534 | 20231127 | 102900 | 4675007250 | 33000 | 33050 | 33050 | 33000 | 364 |
| 535 | 20231127 | 102800 | 4662981450 | 33000 | 32850 | 33000 | 32850 | 644 |
| 536 | 20231127 | 102700 | 4641744850 | 32900 | 32950 | 32950 | 32850 | 204 |
| 537 | 20231127 | 102600 | 4635032900 | 32900 | 32850 | 32900 | 32850 | 335 |
| 538 | 20231127 | 102500 | 4624020750 | 32850 | 32800 | 32850 | 32800 | 208 |
| 539 | 20231127 | 102400 | 4617194950 | 32800 | 32800 | 32850 | 32750 | 324 |
| 540 | 20231127 | 102300 | 4606572500 | 32750 | 32750 | 32850 | 32750 | 325 |
| 541 | 20231127 | 102200 | 4595916450 | 32750 | 32850 | 32850 | 32750 | 795 |
| 542 | 20231127 | 102100 | 4569841850 | 32900 | 32700 | 32900 | 32600 | 685 |
| 543 | 20231127 | 102000 | 4547410600 | 32700 | 32750 | 32750 | 32600 | 2479 |
| 544 | 20231127 | 101900 | 4466394900 | 32700 | 32700 | 32750 | 32700 | 760 |
| 545 | 20231127 | 101800 | 4441523950 | 32700 | 32700 | 32750 | 32650 | 1110 |
| 546 | 20231127 | 101700 | 4405223550 | 32700 | 32800 | 32800 | 32700 | 1285 |
| 547 | 20231127 | 101600 | 4363146050 | 32800 | 32800 | 32850 | 32750 | 617 |
| 548 | 20231127 | 101500 | 4342907550 | 32800 | 32850 | 32850 | 32750 | 2250 |
| 549 | 20231127 | 101400 | 4269016500 | 32900 | 32850 | 32950 | 32850 | 610 |
| 550 | 20231127 | 101300 | 4248950650 | 32850 | 33000 | 33000 | 32850 | 2199 |
| 551 | 20231127 | 101200 | 4176566700 | 33000 | 33000 | 33050 | 33000 | 365 |
| 552 | 20231127 | 101100 | 4164520400 | 33000 | 33000 | 33050 | 33000 | 241 |
| 553 | 20231127 | 101000 | 4156565200 | 33000 | 33050 | 33050 | 32950 | 167 |
| 554 | 20231127 | 100900 | 4151055350 | 33050 | 33050 | 33050 | 32950 | 628 |
| 555 | 20231127 | 100800 | 4130331100 | 33050 | 33000 | 33050 | 33000 | 896 |
| 556 | 20231127 | 100700 | 4100730600 | 33050 | 33000 | 33050 | 32950 | 938 |
| 557 | 20231127 | 100600 | 4069791000 | 33000 | 33000 | 33050 | 33000 | 422 |
| 558 | 20231127 | 100500 | 4055861050 | 33050 | 33000 | 33050 | 33000 | 674 |
| 559 | 20231127 | 100400 | 4033602550 | 33050 | 33100 | 33100 | 32950 | 1295 |
| 560 | 20231127 | 100300 | 3990842850 | 33100 | 33050 | 33100 | 33050 | 277 |
| 561 | 20231127 | 100200 | 3981685450 | 33050 | 33100 | 33100 | 33050 | 611 |
| 562 | 20231127 | 100100 | 3961465250 | 33050 | 32900 | 33100 | 32900 | 965 |
| 563 | 20231127 | 100000 | 3929673000 | 32900 | 32900 | 32950 | 32900 | 1217 |
| 564 | 20231127 | 095900 | 3889630400 | 32950 | 32900 | 32950 | 32900 | 567 |
| 565 | 20231127 | 095800 | 3870949350 | 32900 | 32900 | 33000 | 32900 | 215 |
| 566 | 20231127 | 095700 | 3863869900 | 32950 | 32950 | 33000 | 32900 | 934 |
| 567 | 20231127 | 095600 | 3833097500 | 33000 | 32950 | 33000 | 32950 | 843 |
| 568 | 20231127 | 095500 | 3805318800 | 32950 | 33050 | 33150 | 32950 | 1039 |
| 569 | 20231127 | 095400 | 3771020350 | 33100 | 33200 | 33200 | 33100 | 274 |
| 570 | 20231127 | 095300 | 3761940150 | 33150 | 33200 | 33200 | 33100 | 910 |
| 571 | 20231127 | 095200 | 3731779700 | 33150 | 33150 | 33200 | 33100 | 1890 |
| 572 | 20231127 | 095100 | 3669054450 | 33150 | 33150 | 33200 | 33150 | 440 |
| 573 | 20231127 | 095000 | 3654465650 | 33150 | 33100 | 33150 | 33050 | 339 |
| 574 | 20231127 | 094900 | 3643229550 | 33100 | 33100 | 33150 | 33050 | 619 |
| 575 | 20231127 | 094800 | 3622741700 | 33150 | 33100 | 33150 | 33050 | 717 |
| 576 | 20231127 | 094700 | 3599002000 | 33050 | 33000 | 33100 | 33000 | 530 |
| 577 | 20231127 | 094600 | 3581483350 | 33000 | 33100 | 33100 | 32950 | 600 |
| 578 | 20231127 | 094500 | 3561677350 | 33100 | 33100 | 33100 | 33050 | 674 |
| 579 | 20231127 | 094400 | 3539376100 | 33100 | 33050 | 33100 | 33000 | 966 |
| 580 | 20231127 | 094300 | 3507432250 | 33050 | 32950 | 33050 | 32950 | 699 |
| 581 | 20231127 | 094200 | 3484379250 | 33000 | 33000 | 33050 | 32900 | 3693 |
| 582 | 20231127 | 094100 | 3362554150 | 33000 | 33150 | 33200 | 33000 | 1687 |
| 583 | 20231127 | 094000 | 3306755050 | 33150 | 33250 | 33350 | 33150 | 1633 |
| 584 | 20231127 | 093900 | 3252468000 | 33250 | 33450 | 33450 | 33250 | 5034 |
| 585 | 20231127 | 093800 | 3084601700 | 33450 | 33350 | 33500 | 33350 | 4293 |
| 586 | 20231127 | 093700 | 2941120300 | 33300 | 33200 | 33350 | 33200 | 3835 |
| 587 | 20231127 | 093600 | 2813411700 | 33200 | 33200 | 33300 | 33200 | 2994 |
| 588 | 20231127 | 093500 | 2713887750 | 33150 | 33100 | 33200 | 33050 | 4122 |
| 589 | 20231127 | 093400 | 2577279800 | 33100 | 33100 | 33150 | 33100 | 2603 |
| 590 | 20231127 | 093300 | 2491038200 | 33100 | 33050 | 33200 | 33000 | 4360 |
| 591 | 20231127 | 093200 | 2346672600 | 33100 | 32900 | 33100 | 32900 | 5091 |
| 592 | 20231127 | 093100 | 2178557450 | 32900 | 32750 | 32950 | 32700 | 5097 |
| 593 | 20231127 | 093000 | 2011183100 | 32750 | 32750 | 32800 | 32700 | 1764 |
| 594 | 20231127 | 092900 | 1953401750 | 32800 | 32800 | 32800 | 32750 | 2247 |
| 595 | 20231127 | 092800 | 1879701050 | 32800 | 32800 | 32850 | 32750 | 3251 |
| 596 | 20231127 | 092700 | 1773067750 | 32800 | 32800 | 32800 | 32750 | 839 |
| 597 | 20231127 | 092600 | 1745557000 | 32750 | 32700 | 32800 | 32700 | 1944 |
| 598 | 20231127 | 092500 | 1681899650 | 32700 | 32600 | 32700 | 32600 | 2723 |
| 599 | 20231127 | 092400 | 1592918350 | 32600 | 32450 | 32600 | 32450 | 7050 |
| 600 | 20231127 | 092300 | 1363758600 | 32500 | 32450 | 32500 | 32450 | 1010 |
| 601 | 20231127 | 092200 | 1330940000 | 32500 | 32550 | 32600 | 32500 | 2093 |
| 602 | 20231127 | 092100 | 1262809900 | 32550 | 32350 | 32550 | 32350 | 10139 |
| 603 | 20231127 | 092000 | 933225450 | 32300 | 32300 | 32350 | 32250 | 1396 |
| 604 | 20231127 | 091900 | 888122350 | 32300 | 31850 | 32300 | 31850 | 1260 |
| 605 | 20231127 | 091800 | 847674500 | 31850 | 31900 | 31900 | 31850 | 747 |
| 606 | 20231127 | 091700 | 823882300 | 31900 | 31900 | 31900 | 31900 | 631 |
| 607 | 20231127 | 091600 | 803753400 | 31900 | 31950 | 31950 | 31900 | 1151 |
| 608 | 20231127 | 091500 | 767031350 | 31950 | 31950 | 32000 | 31950 | 940 |
| 609 | 20231127 | 091400 | 736997450 | 31950 | 31950 | 31950 | 31950 | 166 |
| 610 | 20231127 | 091300 | 731693750 | 31950 | 31950 | 32000 | 31950 | 717 |
| 611 | 20231127 | 091200 | 708758300 | 32000 | 32050 | 32050 | 32000 | 535 |
| 612 | 20231127 | 091100 | 691632150 | 32000 | 32000 | 32100 | 31950 | 884 |
| 613 | 20231127 | 091000 | 663359050 | 31950 | 31950 | 32000 | 31900 | 1008 |
| 614 | 20231127 | 090900 | 631161650 | 31950 | 31900 | 32000 | 31900 | 946 |
| 615 | 20231127 | 090800 | 600933200 | 31900 | 31850 | 32000 | 31800 | 629 |
| 616 | 20231127 | 090700 | 580895150 | 31750 | 31550 | 31750 | 31550 | 782 |
| 617 | 20231127 | 090600 | 556135500 | 31550 | 31550 | 31650 | 31550 | 2002 |
| 618 | 20231127 | 090500 | 492939350 | 31550 | 31600 | 31650 | 31500 | 1773 |
| 619 | 20231127 | 090400 | 437004200 | 31500 | 31650 | 31700 | 31500 | 2320 |
| 620 | 20231127 | 090300 | 363700900 | 31700 | 31850 | 31850 | 31700 | 1972 |
| 621 | 20231127 | 090200 | 300999800 | 31850 | 32000 | 32050 | 31800 | 1960 |
| 622 | 20231127 | 090100 | 238524450 | 31850 | 32050 | 32250 | 31800 | 3314 |
| 623 | 20231127 | 090000 | 132562300 | 32100 | 32100 | 32150 | 32100 | 3982 |