33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 3 | 20231128 | 192000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231128 | 191900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231128 | 191800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231128 | 191700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231128 | 191600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231128 | 191500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231128 | 191400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231128 | 191300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231128 | 191200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231128 | 191100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231128 | 191000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231128 | 190900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231128 | 190800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231128 | 190700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231128 | 190600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231128 | 190500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231128 | 190400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231128 | 190300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231128 | 190200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231128 | 190100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231128 | 190000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231128 | 185900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231128 | 185800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231128 | 185700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231128 | 185600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231128 | 185500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231128 | 185400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231128 | 185300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231128 | 185200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231128 | 185100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 33 | 20231128 | 185000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231128 | 184900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231128 | 184800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231128 | 184700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231128 | 184600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231128 | 184500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231128 | 184400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231128 | 184300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231128 | 184200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231128 | 184100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231128 | 184000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231128 | 183900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231128 | 183800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231128 | 183700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231128 | 183600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231128 | 183500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231128 | 183400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231128 | 183300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231128 | 183200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231128 | 183100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231128 | 183000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231128 | 182900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231128 | 182800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231128 | 182700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231128 | 182600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231128 | 182500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231128 | 182400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231128 | 182300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231128 | 182200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231128 | 182100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 63 | 20231128 | 182000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231128 | 181900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231128 | 181800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231128 | 181700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231128 | 181600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231128 | 181500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231128 | 181400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231128 | 181300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231128 | 181200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231128 | 181100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231128 | 181000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231128 | 180900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231128 | 180800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231128 | 180700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231128 | 180600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231128 | 180500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231128 | 180400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231128 | 180300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231128 | 180200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231128 | 180100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231128 | 180000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231128 | 175900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231128 | 175800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231128 | 175700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231128 | 175600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231128 | 175500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231128 | 175400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231128 | 175300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231128 | 175200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231128 | 175100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 93 | 20231128 | 175000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231128 | 174900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231128 | 174800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231128 | 174700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231128 | 174600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231128 | 174500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231128 | 174400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231128 | 174300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231128 | 174200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231128 | 174100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231128 | 174000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231128 | 173900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231128 | 173800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231128 | 173700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231128 | 173600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231128 | 173500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231128 | 173400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231128 | 173300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231128 | 173200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231128 | 173100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231128 | 173000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231128 | 172900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231128 | 172800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231128 | 172700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231128 | 172600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231128 | 172500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231128 | 172400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231128 | 172300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231128 | 172200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231128 | 172100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 123 | 20231128 | 172000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231128 | 171900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231128 | 171800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231128 | 171700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231128 | 171600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231128 | 171500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231128 | 171400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231128 | 171300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231128 | 171200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231128 | 171100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231128 | 171000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231128 | 170900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231128 | 170800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231128 | 170700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231128 | 170600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231128 | 170500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231128 | 170400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231128 | 170300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231128 | 170200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231128 | 170100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231128 | 170000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231128 | 165900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231128 | 165800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231128 | 165700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231128 | 165600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231128 | 165500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231128 | 165400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231128 | 165300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231128 | 165200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231128 | 165100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 153 | 20231128 | 165000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231128 | 164900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231128 | 164800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231128 | 164700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231128 | 164600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231128 | 164500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231128 | 164400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231128 | 164300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231128 | 164200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231128 | 164100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231128 | 164000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231128 | 163900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231128 | 163800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231128 | 163700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231128 | 163600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231128 | 163500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231128 | 163400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231128 | 163300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231128 | 163200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231128 | 163100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231128 | 163000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231128 | 162900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231128 | 162800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231128 | 162700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231128 | 162600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231128 | 162500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231128 | 162400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231128 | 162300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231128 | 162200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231128 | 162100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 183 | 20231128 | 162000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231128 | 161900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231128 | 161800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231128 | 161700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20231128 | 161600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20231128 | 161500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20231128 | 161400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20231128 | 161300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20231128 | 161200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20231128 | 161100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20231128 | 161000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20231128 | 160900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20231128 | 160800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20231128 | 160700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20231128 | 160600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20231128 | 160500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20231128 | 160400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20231128 | 160300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20231128 | 160200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20231128 | 160100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20231128 | 160000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20231128 | 155900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20231128 | 155800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20231128 | 155700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20231128 | 155600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20231128 | 155500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20231128 | 155400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20231128 | 155300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20231128 | 155200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20231128 | 155100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 213 | 20231128 | 155000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20231128 | 154900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20231128 | 154800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20231128 | 154700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20231128 | 154600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20231128 | 154500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20231128 | 154400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20231128 | 154300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20231128 | 154200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20231128 | 154100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20231128 | 154000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 224 | 20231128 | 153900 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 225 | 20231128 | 153800 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 226 | 20231128 | 153700 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 227 | 20231128 | 153600 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 228 | 20231128 | 153500 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 229 | 20231128 | 153400 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 230 | 20231128 | 153300 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 231 | 20231128 | 153200 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 232 | 20231128 | 153100 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 233 | 20231128 | 153000 | 8511691500 | 32650 | 32650 | 32650 | 32650 | 5211 |
| 234 | 20231128 | 152900 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20231128 | 152800 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20231128 | 152700 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20231128 | 152600 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20231128 | 152500 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20231128 | 152400 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20231128 | 152300 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20231128 | 152200 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20231128 | 152100 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 243 | 20231128 | 152000 | 8341552350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20231128 | 151900 | 8341552350 | 32850 | 32800 | 32850 | 32750 | 2959 |
| 245 | 20231128 | 151800 | 8244523400 | 32800 | 32850 | 32850 | 32800 | 767 |
| 246 | 20231128 | 151700 | 8219350950 | 32850 | 32800 | 32850 | 32750 | 764 |
| 247 | 20231128 | 151600 | 8194291750 | 32800 | 32800 | 32800 | 32750 | 199 |
| 248 | 20231128 | 151500 | 8187770200 | 32800 | 32800 | 32850 | 32800 | 327 |
| 249 | 20231128 | 151400 | 8177043100 | 32850 | 32850 | 32850 | 32850 | 83 |
| 250 | 20231128 | 151300 | 8174316550 | 32850 | 32800 | 32850 | 32800 | 160 |
| 251 | 20231128 | 151200 | 8169066200 | 32850 | 32800 | 32850 | 32800 | 1235 |
| 252 | 20231128 | 151100 | 8128557750 | 32800 | 32800 | 32800 | 32800 | 204 |
| 253 | 20231128 | 151000 | 8121866550 | 32850 | 32800 | 32850 | 32750 | 1102 |
| 254 | 20231128 | 150900 | 8085720750 | 32800 | 32750 | 32800 | 32750 | 86 |
| 255 | 20231128 | 150800 | 8082903700 | 32750 | 32750 | 32800 | 32750 | 298 |
| 256 | 20231128 | 150700 | 8073141200 | 32800 | 32750 | 32800 | 32750 | 1202 |
| 257 | 20231128 | 150600 | 8033775500 | 32750 | 32750 | 32750 | 32700 | 755 |
| 258 | 20231128 | 150500 | 8009080300 | 32750 | 32750 | 32750 | 32700 | 395 |
| 259 | 20231128 | 150400 | 7996146400 | 32750 | 32750 | 32750 | 32700 | 210 |
| 260 | 20231128 | 150300 | 7989274950 | 32700 | 32750 | 32750 | 32700 | 117 |
| 261 | 20231128 | 150200 | 7985446750 | 32700 | 32750 | 32750 | 32700 | 197 |
| 262 | 20231128 | 150100 | 7978995050 | 32700 | 32750 | 32750 | 32700 | 229 |
| 263 | 20231128 | 150000 | 7971500300 | 32700 | 32750 | 32750 | 32700 | 440 |
| 264 | 20231128 | 145900 | 7957097150 | 32750 | 32700 | 32750 | 32700 | 40 |
| 265 | 20231128 | 145800 | 7955788150 | 32700 | 32750 | 32750 | 32700 | 634 |
| 266 | 20231128 | 145700 | 7935049900 | 32700 | 32750 | 32750 | 32700 | 1373 |
| 267 | 20231128 | 145600 | 7890144800 | 32750 | 32750 | 32750 | 32700 | 1385 |
| 268 | 20231128 | 145500 | 7844794650 | 32750 | 32750 | 32750 | 32750 | 42 |
| 269 | 20231128 | 145400 | 7843419150 | 32700 | 32700 | 32700 | 32700 | 31 |
| 270 | 20231128 | 145300 | 7842405450 | 32700 | 32700 | 32700 | 32700 | 20 |
| 271 | 20231128 | 145200 | 7841751450 | 32750 | 32750 | 32750 | 32700 | 113 |
| 272 | 20231128 | 145100 | 7838056150 | 32750 | 32750 | 32750 | 32700 | 88 |
| 273 | 20231128 | 145000 | 7835177900 | 32750 | 32750 | 32750 | 32750 | 50 |
| 274 | 20231128 | 144900 | 7833540400 | 32700 | 32750 | 32800 | 32700 | 1353 |
| 275 | 20231128 | 144800 | 7789229650 | 32750 | 32850 | 32850 | 32750 | 442 |
| 276 | 20231128 | 144700 | 7774730250 | 32800 | 32850 | 32850 | 32800 | 590 |
| 277 | 20231128 | 144600 | 7755366750 | 32850 | 32850 | 32850 | 32850 | 390 |
| 278 | 20231128 | 144500 | 7742555250 | 32850 | 32850 | 32850 | 32800 | 156 |
| 279 | 20231128 | 144400 | 7737431600 | 32800 | 32800 | 32800 | 32800 | 192 |
| 280 | 20231128 | 144300 | 7731134000 | 32800 | 32800 | 32800 | 32800 | 1004 |
| 281 | 20231128 | 144200 | 7698202800 | 32800 | 32750 | 32800 | 32750 | 2222 |
| 282 | 20231128 | 144100 | 7625429850 | 32750 | 32800 | 32800 | 32750 | 73 |
| 283 | 20231128 | 144000 | 7623037000 | 32800 | 32800 | 32850 | 32800 | 1780 |
| 284 | 20231128 | 143900 | 7564652900 | 32850 | 32800 | 32850 | 32800 | 79 |
| 285 | 20231128 | 143800 | 7562061050 | 32800 | 32850 | 32850 | 32800 | 54 |
| 286 | 20231128 | 143700 | 7560287200 | 32850 | 32850 | 32850 | 32800 | 146 |
| 287 | 20231128 | 143600 | 7555497650 | 32850 | 32850 | 32850 | 32800 | 212 |
| 288 | 20231128 | 143500 | 7548539000 | 32800 | 32850 | 32850 | 32800 | 84 |
| 289 | 20231128 | 143400 | 7545783650 | 32800 | 32800 | 32850 | 32800 | 209 |
| 290 | 20231128 | 143300 | 7538927450 | 32800 | 32850 | 32850 | 32800 | 142 |
| 291 | 20231128 | 143200 | 7534265800 | 32900 | 32800 | 32900 | 32800 | 489 |
| 292 | 20231128 | 143100 | 7518207850 | 32850 | 32800 | 32850 | 32800 | 102 |
| 293 | 20231128 | 143000 | 7514857300 | 32800 | 32850 | 32850 | 32800 | 581 |
| 294 | 20231128 | 142900 | 7495771750 | 32850 | 32900 | 32900 | 32850 | 91 |
| 295 | 20231128 | 142800 | 7492781900 | 32850 | 32900 | 32900 | 32850 | 231 |
| 296 | 20231128 | 142700 | 7485182050 | 32850 | 32850 | 32850 | 32850 | 362 |
| 297 | 20231128 | 142600 | 7473290350 | 32800 | 32800 | 32850 | 32800 | 162 |
| 298 | 20231128 | 142500 | 7467976700 | 32850 | 32800 | 32850 | 32800 | 214 |
| 299 | 20231128 | 142400 | 7460947000 | 32800 | 32800 | 32800 | 32800 | 591 |
| 300 | 20231128 | 142300 | 7441562200 | 32800 | 32850 | 32850 | 32800 | 209 |
| 301 | 20231128 | 142200 | 7434706200 | 32850 | 32850 | 32900 | 32850 | 365 |
| 302 | 20231128 | 142100 | 7422715900 | 32850 | 32850 | 32850 | 32850 | 50 |
| 303 | 20231128 | 142000 | 7421073400 | 32900 | 32850 | 32900 | 32850 | 304 |
| 304 | 20231128 | 141900 | 7411078850 | 32850 | 32900 | 32900 | 32850 | 1917 |
| 305 | 20231128 | 141800 | 7348051600 | 32950 | 32900 | 32950 | 32900 | 120 |
| 306 | 20231128 | 141700 | 7344103000 | 32950 | 32950 | 32950 | 32900 | 118 |
| 307 | 20231128 | 141600 | 7340216500 | 32950 | 32950 | 32950 | 32900 | 143 |
| 308 | 20231128 | 141500 | 7335508400 | 32950 | 33000 | 33000 | 32950 | 731 |
| 309 | 20231128 | 141400 | 7311394400 | 33000 | 33000 | 33000 | 33000 | 365 |
| 310 | 20231128 | 141300 | 7299349400 | 33000 | 33000 | 33000 | 33000 | 241 |
| 311 | 20231128 | 141200 | 7291396400 | 33050 | 33050 | 33050 | 33050 | 422 |
| 312 | 20231128 | 141100 | 7277449300 | 33050 | 33050 | 33100 | 33000 | 435 |
| 313 | 20231128 | 141000 | 7263077350 | 33050 | 33000 | 33050 | 33000 | 279 |
| 314 | 20231128 | 140900 | 7253866450 | 33050 | 33050 | 33050 | 33050 | 734 |
| 315 | 20231128 | 140800 | 7229607750 | 33050 | 33000 | 33050 | 32950 | 301 |
| 316 | 20231128 | 140700 | 7219674650 | 33000 | 33000 | 33000 | 32950 | 376 |
| 317 | 20231128 | 140600 | 7207273400 | 33000 | 33050 | 33050 | 33000 | 366 |
| 318 | 20231128 | 140500 | 7195194650 | 33050 | 33050 | 33050 | 33000 | 60 |
| 319 | 20231128 | 140400 | 7193213300 | 33050 | 33050 | 33050 | 33050 | 50 |
| 320 | 20231128 | 140300 | 7191560800 | 33050 | 33000 | 33050 | 33000 | 134 |
| 321 | 20231128 | 140200 | 7187138700 | 33050 | 33100 | 33100 | 33050 | 59 |
| 322 | 20231128 | 140100 | 7185187350 | 33000 | 33050 | 33100 | 33000 | 290 |
| 323 | 20231128 | 140000 | 7175608750 | 33050 | 33050 | 33050 | 33050 | 335 |
| 324 | 20231128 | 135900 | 7164537000 | 33000 | 32950 | 33050 | 32950 | 360 |
| 325 | 20231128 | 135800 | 7152665800 | 32950 | 32950 | 32950 | 32950 | 189 |
| 326 | 20231128 | 135700 | 7146438250 | 32950 | 32950 | 32950 | 32950 | 19 |
| 327 | 20231128 | 135600 | 7145812200 | 32950 | 32900 | 32950 | 32850 | 160 |
| 328 | 20231128 | 135500 | 7140547350 | 32950 | 32950 | 32950 | 32900 | 422 |
| 329 | 20231128 | 135400 | 7126656900 | 32950 | 32900 | 32950 | 32900 | 5 |
| 330 | 20231128 | 135300 | 7126492250 | 32900 | 32900 | 32900 | 32900 | 141 |
| 331 | 20231128 | 135200 | 7121853350 | 32900 | 32900 | 32950 | 32900 | 32 |
| 332 | 20231128 | 135100 | 7120800450 | 32900 | 32950 | 32950 | 32900 | 382 |
| 333 | 20231128 | 135000 | 7108231150 | 32900 | 32950 | 32950 | 32900 | 62 |
| 334 | 20231128 | 134900 | 7106190050 | 32950 | 32900 | 32950 | 32900 | 178 |
| 335 | 20231128 | 134800 | 7100331400 | 32900 | 32950 | 33000 | 32900 | 626 |
| 336 | 20231128 | 134700 | 7079710950 | 32950 | 33000 | 33000 | 32950 | 455 |
| 337 | 20231128 | 134600 | 7064698500 | 33000 | 33000 | 33050 | 33000 | 240 |
| 338 | 20231128 | 134500 | 7056772300 | 32950 | 33000 | 33000 | 32950 | 84 |
| 339 | 20231128 | 134400 | 7054002900 | 32950 | 33050 | 33050 | 32950 | 408 |
| 340 | 20231128 | 134300 | 7040545200 | 33050 | 33050 | 33100 | 33050 | 1170 |
| 341 | 20231128 | 134200 | 7001874750 | 33100 | 33100 | 33100 | 33100 | 447 |
| 342 | 20231128 | 134100 | 6987079050 | 33100 | 33050 | 33100 | 33050 | 202 |
| 343 | 20231128 | 134000 | 6980402850 | 33050 | 33100 | 33150 | 33050 | 1063 |
| 344 | 20231128 | 133900 | 6945218450 | 33150 | 33100 | 33150 | 33050 | 665 |
| 345 | 20231128 | 133800 | 6923189100 | 33100 | 33100 | 33100 | 33050 | 1444 |
| 346 | 20231128 | 133700 | 6875394750 | 33100 | 33000 | 33100 | 33000 | 1449 |
| 347 | 20231128 | 133600 | 6827511350 | 33100 | 32950 | 33100 | 32950 | 2451 |
| 348 | 20231128 | 133500 | 6746583550 | 33000 | 32950 | 33000 | 32950 | 493 |
| 349 | 20231128 | 133400 | 6730323750 | 32950 | 32950 | 32950 | 32950 | 165 |
| 350 | 20231128 | 133300 | 6724887000 | 32950 | 32900 | 32950 | 32900 | 931 |
| 351 | 20231128 | 133200 | 6694237450 | 32900 | 32950 | 32950 | 32850 | 899 |
| 352 | 20231128 | 133100 | 6664662800 | 32950 | 32900 | 33000 | 32900 | 1803 |
| 353 | 20231128 | 133000 | 6605280500 | 32850 | 32900 | 32900 | 32850 | 804 |
| 354 | 20231128 | 132900 | 6578845050 | 32900 | 32850 | 32900 | 32850 | 235 |
| 355 | 20231128 | 132800 | 6571125100 | 32850 | 32900 | 32900 | 32850 | 282 |
| 356 | 20231128 | 132700 | 6561847600 | 32850 | 32900 | 32900 | 32850 | 442 |
| 357 | 20231128 | 132600 | 6547321800 | 32900 | 32900 | 32900 | 32850 | 368 |
| 358 | 20231128 | 132500 | 6535217750 | 32950 | 32850 | 32950 | 32850 | 718 |
| 359 | 20231128 | 132400 | 6511603100 | 32850 | 32900 | 32900 | 32800 | 605 |
| 360 | 20231128 | 132300 | 6491722550 | 32900 | 32800 | 32900 | 32800 | 1571 |
| 361 | 20231128 | 132200 | 6440121550 | 32800 | 32750 | 32850 | 32700 | 2855 |
| 362 | 20231128 | 132100 | 6346539900 | 32750 | 32650 | 32750 | 32600 | 633 |
| 363 | 20231128 | 132000 | 6325859300 | 32600 | 32600 | 32600 | 32550 | 424 |
| 364 | 20231128 | 131900 | 6312045050 | 32600 | 32550 | 32600 | 32550 | 247 |
| 365 | 20231128 | 131800 | 6304004800 | 32550 | 32550 | 32550 | 32550 | 146 |
| 366 | 20231128 | 131700 | 6299252500 | 32550 | 32500 | 32550 | 32500 | 141 |
| 367 | 20231128 | 131600 | 6294668900 | 32500 | 32550 | 32550 | 32500 | 126 |
| 368 | 20231128 | 131500 | 6290569950 | 32550 | 32600 | 32600 | 32550 | 87 |
| 369 | 20231128 | 131400 | 6287738050 | 32550 | 32550 | 32550 | 32550 | 124 |
| 370 | 20231128 | 131300 | 6283701850 | 32550 | 32550 | 32600 | 32550 | 108 |
| 371 | 20231128 | 131200 | 6280186400 | 32550 | 32600 | 32600 | 32500 | 104 |
| 372 | 20231128 | 131100 | 6276802350 | 32600 | 32500 | 32600 | 32500 | 297 |
| 373 | 20231128 | 131000 | 6267127150 | 32500 | 32500 | 32500 | 32500 | 70 |
| 374 | 20231128 | 130900 | 6264852150 | 32550 | 32550 | 32550 | 32500 | 327 |
| 375 | 20231128 | 130800 | 6254216750 | 32550 | 32600 | 32600 | 32500 | 445 |
| 376 | 20231128 | 130700 | 6239733200 | 32600 | 32550 | 32600 | 32550 | 66 |
| 377 | 20231128 | 130600 | 6237584850 | 32600 | 32550 | 32600 | 32550 | 114 |
| 378 | 20231128 | 130500 | 6233874100 | 32550 | 32600 | 32600 | 32550 | 45 |
| 379 | 20231128 | 130400 | 6232409250 | 32650 | 32550 | 32650 | 32450 | 1012 |
| 380 | 20231128 | 130300 | 6199532650 | 32600 | 32550 | 32600 | 32550 | 101 |
| 381 | 20231128 | 130200 | 6196245050 | 32550 | 32600 | 32600 | 32550 | 203 |
| 382 | 20231128 | 130100 | 6189634000 | 32600 | 32500 | 32600 | 32500 | 125 |
| 383 | 20231128 | 130000 | 6185567250 | 32500 | 32550 | 32600 | 32500 | 202 |
| 384 | 20231128 | 125900 | 6179000550 | 32600 | 32550 | 32600 | 32550 | 32 |
| 385 | 20231128 | 125800 | 6177958900 | 32500 | 32550 | 32600 | 32500 | 86 |
| 386 | 20231128 | 125700 | 6175161450 | 32550 | 32500 | 32550 | 32500 | 70 |
| 387 | 20231128 | 125600 | 6172883050 | 32550 | 32550 | 32650 | 32550 | 211 |
| 388 | 20231128 | 125500 | 6166013050 | 32600 | 32600 | 32600 | 32550 | 223 |
| 389 | 20231128 | 125400 | 6158746850 | 32600 | 32500 | 32600 | 32500 | 130 |
| 390 | 20231128 | 125300 | 6154520250 | 32500 | 32500 | 32550 | 32500 | 331 |
| 391 | 20231128 | 125200 | 6143761150 | 32550 | 32500 | 32550 | 32500 | 404 |
| 392 | 20231128 | 125100 | 6130627700 | 32500 | 32550 | 32550 | 32500 | 167 |
| 393 | 20231128 | 125000 | 6125199950 | 32550 | 32550 | 32550 | 32500 | 231 |
| 394 | 20231128 | 124900 | 6117686750 | 32600 | 32600 | 32600 | 32550 | 79 |
| 395 | 20231128 | 124800 | 6115114800 | 32600 | 32550 | 32600 | 32500 | 103 |
| 396 | 20231128 | 124700 | 6111765400 | 32550 | 32550 | 32550 | 32500 | 170 |
| 397 | 20231128 | 124600 | 6106236900 | 32550 | 32550 | 32550 | 32550 | 156 |
| 398 | 20231128 | 124500 | 6101159100 | 32550 | 32600 | 32600 | 32550 | 202 |
| 399 | 20231128 | 124400 | 6094577350 | 32650 | 32600 | 32650 | 32600 | 63 |
| 400 | 20231128 | 124300 | 6092523500 | 32550 | 32600 | 32600 | 32550 | 457 |
| 401 | 20231128 | 124200 | 6077635200 | 32600 | 32600 | 32650 | 32600 | 112 |
| 402 | 20231128 | 124100 | 6073983900 | 32600 | 32650 | 32650 | 32600 | 173 |
| 403 | 20231128 | 124000 | 6068339100 | 32600 | 32650 | 32700 | 32600 | 192 |
| 404 | 20231128 | 123900 | 6062071800 | 32700 | 32700 | 32700 | 32650 | 16 |
| 405 | 20231128 | 123800 | 6061549300 | 32650 | 32650 | 32650 | 32650 | 173 |
| 406 | 20231128 | 123700 | 6055900850 | 32600 | 32700 | 32700 | 32600 | 785 |
| 407 | 20231128 | 123600 | 6030251750 | 32700 | 32650 | 32700 | 32600 | 232 |
| 408 | 20231128 | 123500 | 6022680500 | 32600 | 32550 | 32650 | 32550 | 24 |
| 409 | 20231128 | 123400 | 6021898550 | 32600 | 32600 | 32600 | 32550 | 134 |
| 410 | 20231128 | 123300 | 6017535100 | 32600 | 32650 | 32650 | 32550 | 176 |
| 411 | 20231128 | 123200 | 6011797700 | 32650 | 32550 | 32650 | 32550 | 67 |
| 412 | 20231128 | 123100 | 6009616700 | 32600 | 32650 | 32650 | 32550 | 432 |
| 413 | 20231128 | 123000 | 5995532100 | 32600 | 32650 | 32650 | 32600 | 225 |
| 414 | 20231128 | 122900 | 5988186250 | 32600 | 32600 | 32650 | 32600 | 150 |
| 415 | 20231128 | 122800 | 5983295600 | 32600 | 32600 | 32600 | 32600 | 275 |
| 416 | 20231128 | 122700 | 5974330600 | 32600 | 32550 | 32600 | 32500 | 2079 |
| 417 | 20231128 | 122600 | 5906681000 | 32500 | 32500 | 32550 | 32500 | 96 |
| 418 | 20231128 | 122500 | 5903560950 | 32500 | 32500 | 32500 | 32450 | 65 |
| 419 | 20231128 | 122400 | 5901448650 | 32500 | 32500 | 32500 | 32500 | 162 |
| 420 | 20231128 | 122300 | 5896183650 | 32550 | 32500 | 32550 | 32500 | 146 |
| 421 | 20231128 | 122200 | 5891433600 | 32500 | 32500 | 32550 | 32500 | 37 |
| 422 | 20231128 | 122100 | 5890230950 | 32500 | 32500 | 32500 | 32500 | 282 |
| 423 | 20231128 | 122000 | 5881065950 | 32500 | 32550 | 32550 | 32500 | 389 |
| 424 | 20231128 | 121900 | 5868423400 | 32500 | 32550 | 32550 | 32500 | 137 |
| 425 | 20231128 | 121800 | 5863970750 | 32550 | 32500 | 32550 | 32500 | 192 |
| 426 | 20231128 | 121700 | 5857727800 | 32550 | 32450 | 32550 | 32450 | 122 |
| 427 | 20231128 | 121600 | 5853766500 | 32500 | 32450 | 32500 | 32450 | 262 |
| 428 | 20231128 | 121500 | 5845251600 | 32500 | 32500 | 32500 | 32500 | 3 |
| 429 | 20231128 | 121400 | 5845154100 | 32450 | 32500 | 32500 | 32450 | 132 |
| 430 | 20231128 | 121300 | 5840869050 | 32500 | 32450 | 32550 | 32450 | 38 |
| 431 | 20231128 | 121200 | 5839634250 | 32450 | 32450 | 32450 | 32450 | 1118 |
| 432 | 20231128 | 121100 | 5803355150 | 32450 | 32500 | 32500 | 32450 | 342 |
| 433 | 20231128 | 121000 | 5792254550 | 32500 | 32500 | 32550 | 32500 | 51 |
| 434 | 20231128 | 120900 | 5790597000 | 32500 | 32500 | 32500 | 32500 | 102 |
| 435 | 20231128 | 120800 | 5787282000 | 32500 | 32550 | 32550 | 32450 | 208 |
| 436 | 20231128 | 120700 | 5780529250 | 32500 | 32550 | 32550 | 32500 | 160 |
| 437 | 20231128 | 120600 | 5775329050 | 32500 | 32450 | 32500 | 32450 | 44 |
| 438 | 20231128 | 120500 | 5773899200 | 32450 | 32500 | 32550 | 32450 | 192 |
| 439 | 20231128 | 120400 | 5767668100 | 32500 | 32450 | 32500 | 32450 | 102 |
| 440 | 20231128 | 120300 | 5764355250 | 32450 | 32500 | 32500 | 32450 | 32 |
| 441 | 20231128 | 120200 | 5763315400 | 32550 | 32450 | 32550 | 32450 | 638 |
| 442 | 20231128 | 120100 | 5742588450 | 32400 | 32450 | 32450 | 32400 | 201 |
| 443 | 20231128 | 120000 | 5736072800 | 32450 | 32450 | 32450 | 32400 | 133 |
| 444 | 20231128 | 115900 | 5731760700 | 32450 | 32400 | 32450 | 32400 | 485 |
| 445 | 20231128 | 115800 | 5716044450 | 32400 | 32450 | 32500 | 32400 | 384 |
| 446 | 20231128 | 115700 | 5703584350 | 32450 | 32500 | 32550 | 32450 | 315 |
| 447 | 20231128 | 115600 | 5693351300 | 32550 | 32500 | 32550 | 32500 | 1023 |
| 448 | 20231128 | 115500 | 5660103700 | 32550 | 32500 | 32550 | 32500 | 291 |
| 449 | 20231128 | 115400 | 5650644950 | 32550 | 32550 | 32550 | 32500 | 112 |
| 450 | 20231128 | 115300 | 5647004350 | 32500 | 32600 | 32600 | 32500 | 342 |
| 451 | 20231128 | 115200 | 5635878000 | 32550 | 32600 | 32600 | 32550 | 139 |
| 452 | 20231128 | 115100 | 5631353100 | 32550 | 32550 | 32550 | 32550 | 13 |
| 453 | 20231128 | 115000 | 5630929950 | 32600 | 32600 | 32600 | 32550 | 260 |
| 454 | 20231128 | 114900 | 5622454950 | 32550 | 32550 | 32600 | 32550 | 59 |
| 455 | 20231128 | 114800 | 5620534450 | 32550 | 32550 | 32600 | 32550 | 299 |
| 456 | 20231128 | 114700 | 5610801600 | 32600 | 32600 | 32600 | 32600 | 21 |
| 457 | 20231128 | 114600 | 5610117000 | 32600 | 32550 | 32600 | 32550 | 59 |
| 458 | 20231128 | 114500 | 5608196100 | 32500 | 32550 | 32550 | 32500 | 276 |
| 459 | 20231128 | 114400 | 5599220300 | 32550 | 32600 | 32600 | 32500 | 2259 |
| 460 | 20231128 | 114300 | 5525682100 | 32650 | 32650 | 32650 | 32600 | 539 |
| 461 | 20231128 | 114200 | 5508109050 | 32600 | 32650 | 32650 | 32600 | 402 |
| 462 | 20231128 | 114100 | 5494988700 | 32600 | 32600 | 32650 | 32600 | 200 |
| 463 | 20231128 | 114000 | 5488468400 | 32600 | 32650 | 32650 | 32600 | 69 |
| 464 | 20231128 | 113900 | 5486218950 | 32650 | 32650 | 32650 | 32600 | 255 |
| 465 | 20231128 | 113800 | 5477898650 | 32600 | 32600 | 32600 | 32600 | 182 |
| 466 | 20231128 | 113700 | 5471965450 | 32650 | 32650 | 32650 | 32600 | 66 |
| 467 | 20231128 | 113600 | 5469813100 | 32650 | 32600 | 32650 | 32600 | 367 |
| 468 | 20231128 | 113500 | 5457838600 | 32650 | 32650 | 32650 | 32600 | 71 |
| 469 | 20231128 | 113400 | 5455520900 | 32650 | 32650 | 32700 | 32650 | 163 |
| 470 | 20231128 | 113300 | 5450198050 | 32650 | 32600 | 32700 | 32600 | 166 |
| 471 | 20231128 | 113200 | 5444778150 | 32600 | 32700 | 32700 | 32600 | 214 |
| 472 | 20231128 | 113100 | 5437795900 | 32650 | 32650 | 32700 | 32650 | 165 |
| 473 | 20231128 | 113000 | 5432405200 | 32700 | 32650 | 32700 | 32650 | 422 |
| 474 | 20231128 | 112900 | 5418626550 | 32650 | 32650 | 32700 | 32650 | 182 |
| 475 | 20231128 | 112800 | 5412684200 | 32700 | 32650 | 32700 | 32650 | 72 |
| 476 | 20231128 | 112700 | 5410332000 | 32700 | 32700 | 32700 | 32650 | 72 |
| 477 | 20231128 | 112600 | 5407979800 | 32700 | 32700 | 32700 | 32650 | 453 |
| 478 | 20231128 | 112500 | 5393189100 | 32700 | 32650 | 32700 | 32650 | 151 |
| 479 | 20231128 | 112400 | 5388253450 | 32650 | 32650 | 32700 | 32650 | 146 |
| 480 | 20231128 | 112300 | 5383486450 | 32650 | 32650 | 32700 | 32650 | 200 |
| 481 | 20231128 | 112200 | 5376954150 | 32700 | 32650 | 32700 | 32600 | 138 |
| 482 | 20231128 | 112100 | 5372447850 | 32650 | 32650 | 32700 | 32650 | 329 |
| 483 | 20231128 | 112000 | 5361705750 | 32650 | 32650 | 32700 | 32650 | 148 |
| 484 | 20231128 | 111900 | 5356873500 | 32650 | 32650 | 32700 | 32650 | 231 |
| 485 | 20231128 | 111800 | 5349330300 | 32650 | 32650 | 32650 | 32650 | 255 |
| 486 | 20231128 | 111700 | 5341004550 | 32650 | 32650 | 32650 | 32600 | 75 |
| 487 | 20231128 | 111600 | 5338559000 | 32650 | 32700 | 32700 | 32650 | 357 |
| 488 | 20231128 | 111500 | 5326902700 | 32650 | 32650 | 32650 | 32650 | 9 |
| 489 | 20231128 | 111400 | 5326608850 | 32650 | 32700 | 32700 | 32650 | 530 |
| 490 | 20231128 | 111300 | 5309303050 | 32650 | 32750 | 32750 | 32650 | 408 |
| 491 | 20231128 | 111200 | 5295965150 | 32700 | 32700 | 32750 | 32700 | 520 |
| 492 | 20231128 | 111100 | 5278956100 | 32750 | 32800 | 32800 | 32700 | 931 |
| 493 | 20231128 | 111000 | 5248465800 | 32800 | 32750 | 32800 | 32750 | 685 |
| 494 | 20231128 | 110900 | 5226024150 | 32750 | 32750 | 32800 | 32750 | 61 |
| 495 | 20231128 | 110800 | 5224024800 | 32750 | 32800 | 32800 | 32750 | 356 |
| 496 | 20231128 | 110700 | 5212353350 | 32800 | 32800 | 32800 | 32750 | 532 |
| 497 | 20231128 | 110600 | 5194910450 | 32750 | 32700 | 32750 | 32700 | 2971 |
| 498 | 20231128 | 110500 | 5097661700 | 32650 | 32600 | 32650 | 32550 | 1496 |
| 499 | 20231128 | 110400 | 5048901500 | 32550 | 32550 | 32600 | 32550 | 293 |
| 500 | 20231128 | 110300 | 5039363950 | 32550 | 32550 | 32550 | 32550 | 201 |
| 501 | 20231128 | 110200 | 5032821400 | 32550 | 32600 | 32600 | 32550 | 97 |
| 502 | 20231128 | 110100 | 5029662850 | 32600 | 32550 | 32600 | 32550 | 146 |
| 503 | 20231128 | 110000 | 5024905100 | 32550 | 32600 | 32600 | 32550 | 553 |
| 504 | 20231128 | 105900 | 5006888500 | 32600 | 32650 | 32650 | 32600 | 258 |
| 505 | 20231128 | 105800 | 4998474300 | 32600 | 32600 | 32650 | 32600 | 259 |
| 506 | 20231128 | 105700 | 4990025450 | 32600 | 32650 | 32650 | 32600 | 825 |
| 507 | 20231128 | 105600 | 4963116350 | 32600 | 32600 | 32650 | 32600 | 473 |
| 508 | 20231128 | 105500 | 4947690900 | 32550 | 32550 | 32600 | 32550 | 191 |
| 509 | 20231128 | 105400 | 4941471900 | 32600 | 32550 | 32600 | 32550 | 319 |
| 510 | 20231128 | 105300 | 4931087900 | 32550 | 32700 | 32700 | 32550 | 505 |
| 511 | 20231128 | 105200 | 4914609950 | 32700 | 32600 | 32700 | 32550 | 938 |
| 512 | 20231128 | 105100 | 4883994750 | 32650 | 32500 | 32650 | 32500 | 1036 |
| 513 | 20231128 | 105000 | 4850240450 | 32500 | 32500 | 32550 | 32450 | 458 |
| 514 | 20231128 | 104900 | 4835356150 | 32500 | 32450 | 32500 | 32400 | 595 |
| 515 | 20231128 | 104800 | 4816062550 | 32450 | 32450 | 32500 | 32450 | 218 |
| 516 | 20231128 | 104700 | 4808988150 | 32450 | 32550 | 32650 | 32450 | 2282 |
| 517 | 20231128 | 104600 | 4734790250 | 32650 | 32450 | 32650 | 32450 | 1714 |
| 518 | 20231128 | 104500 | 4679004150 | 32500 | 32400 | 32500 | 32350 | 422 |
| 519 | 20231128 | 104400 | 4665336800 | 32350 | 32350 | 32350 | 32250 | 555 |
| 520 | 20231128 | 104300 | 4647413650 | 32300 | 32300 | 32350 | 32250 | 721 |
| 521 | 20231128 | 104200 | 4624129450 | 32300 | 32250 | 32300 | 32200 | 419 |
| 522 | 20231128 | 104100 | 4610616400 | 32250 | 32250 | 32300 | 32200 | 441 |
| 523 | 20231128 | 104000 | 4596384350 | 32250 | 32150 | 32250 | 32150 | 331 |
| 524 | 20231128 | 103900 | 4585723000 | 32150 | 32200 | 32250 | 32100 | 737 |
| 525 | 20231128 | 103800 | 4562040400 | 32200 | 32200 | 32300 | 32200 | 610 |
| 526 | 20231128 | 103700 | 4542385450 | 32200 | 32250 | 32250 | 32100 | 415 |
| 527 | 20231128 | 103600 | 4529043650 | 32250 | 32150 | 32250 | 32100 | 1172 |
| 528 | 20231128 | 103500 | 4491324850 | 32200 | 32150 | 32200 | 32100 | 304 |
| 529 | 20231128 | 103400 | 4481562750 | 32150 | 32150 | 32200 | 32100 | 575 |
| 530 | 20231128 | 103300 | 4463083500 | 32200 | 32200 | 32300 | 32100 | 321 |
| 531 | 20231128 | 103200 | 4452755050 | 32200 | 32100 | 32250 | 32050 | 588 |
| 532 | 20231128 | 103100 | 4433881150 | 32050 | 32100 | 32300 | 32050 | 2123 |
| 533 | 20231128 | 103000 | 4365624350 | 32100 | 32150 | 32150 | 32100 | 591 |
| 534 | 20231128 | 102900 | 4346650650 | 32100 | 32100 | 32150 | 32100 | 399 |
| 535 | 20231128 | 102800 | 4333841800 | 32150 | 32100 | 32150 | 32100 | 562 |
| 536 | 20231128 | 102700 | 4315799150 | 32150 | 32100 | 32150 | 32100 | 696 |
| 537 | 20231128 | 102600 | 4293453450 | 32100 | 32150 | 32150 | 32050 | 652 |
| 538 | 20231128 | 102500 | 4272527600 | 32150 | 32100 | 32150 | 32050 | 858 |
| 539 | 20231128 | 102400 | 4244981200 | 32100 | 32100 | 32150 | 32050 | 615 |
| 540 | 20231128 | 102300 | 4225245150 | 32100 | 32150 | 32150 | 32050 | 343 |
| 541 | 20231128 | 102200 | 4214242450 | 32100 | 32100 | 32150 | 32050 | 482 |
| 542 | 20231128 | 102100 | 4198772000 | 32100 | 32150 | 32150 | 32050 | 511 |
| 543 | 20231128 | 102000 | 4182371750 | 32100 | 32150 | 32150 | 32050 | 695 |
| 544 | 20231128 | 101900 | 4160072900 | 32150 | 32200 | 32200 | 32100 | 451 |
| 545 | 20231128 | 101800 | 4145593100 | 32200 | 32100 | 32200 | 32100 | 538 |
| 546 | 20231128 | 101700 | 4128320900 | 32150 | 32150 | 32200 | 32100 | 443 |
| 547 | 20231128 | 101600 | 4114096150 | 32150 | 32100 | 32200 | 32100 | 509 |
| 548 | 20231128 | 101500 | 4097743450 | 32100 | 32150 | 32150 | 32100 | 203 |
| 549 | 20231128 | 101400 | 4091224100 | 32100 | 32150 | 32200 | 32100 | 944 |
| 550 | 20231128 | 101300 | 4060877550 | 32200 | 32150 | 32200 | 32100 | 379 |
| 551 | 20231128 | 101200 | 4048692200 | 32100 | 32100 | 32200 | 32100 | 857 |
| 552 | 20231128 | 101100 | 4021152450 | 32150 | 32200 | 32200 | 32100 | 468 |
| 553 | 20231128 | 101000 | 4006112900 | 32200 | 32100 | 32200 | 32100 | 591 |
| 554 | 20231128 | 100900 | 3987129750 | 32050 | 32050 | 32100 | 32050 | 861 |
| 555 | 20231128 | 100800 | 3959506800 | 32100 | 32100 | 32100 | 32050 | 1410 |
| 556 | 20231128 | 100700 | 3914312300 | 32050 | 32100 | 32100 | 32050 | 474 |
| 557 | 20231128 | 100600 | 3899105250 | 32100 | 32050 | 32100 | 32050 | 238 |
| 558 | 20231128 | 100500 | 3891475300 | 32100 | 32100 | 32100 | 32050 | 1019 |
| 559 | 20231128 | 100400 | 3858808550 | 32050 | 32100 | 32100 | 32050 | 384 |
| 560 | 20231128 | 100300 | 3846488400 | 32100 | 32050 | 32100 | 32050 | 688 |
| 561 | 20231128 | 100200 | 3824409050 | 32100 | 32050 | 32100 | 32050 | 482 |
| 562 | 20231128 | 100100 | 3808952600 | 32050 | 32100 | 32100 | 32050 | 377 |
| 563 | 20231128 | 100000 | 3796866750 | 32050 | 32100 | 32200 | 32050 | 2423 |
| 564 | 20231128 | 095900 | 3719063500 | 32100 | 32100 | 32150 | 32100 | 802 |
| 565 | 20231128 | 095800 | 3693287050 | 32150 | 32100 | 32150 | 32100 | 423 |
| 566 | 20231128 | 095700 | 3679698800 | 32100 | 32200 | 32250 | 32100 | 5132 |
| 567 | 20231128 | 095600 | 3514584250 | 32200 | 32200 | 32250 | 32200 | 476 |
| 568 | 20231128 | 095500 | 3499256350 | 32200 | 32200 | 32250 | 32200 | 1173 |
| 569 | 20231128 | 095400 | 3461485550 | 32200 | 32300 | 32300 | 32200 | 1228 |
| 570 | 20231128 | 095300 | 3421882300 | 32300 | 32350 | 32350 | 32300 | 876 |
| 571 | 20231128 | 095200 | 3393551400 | 32350 | 32250 | 32350 | 32250 | 739 |
| 572 | 20231128 | 095100 | 3369700650 | 32150 | 32200 | 32300 | 32150 | 772 |
| 573 | 20231128 | 095000 | 3344837450 | 32200 | 32200 | 32200 | 32150 | 1197 |
| 574 | 20231128 | 094900 | 3306315500 | 32200 | 32200 | 32300 | 32150 | 1632 |
| 575 | 20231128 | 094800 | 3253770550 | 32200 | 32200 | 32200 | 32150 | 567 |
| 576 | 20231128 | 094700 | 3235537500 | 32150 | 32200 | 32200 | 32150 | 2141 |
| 577 | 20231128 | 094600 | 3166693000 | 32150 | 32250 | 32250 | 32150 | 2031 |
| 578 | 20231128 | 094500 | 3101316850 | 32200 | 32300 | 32300 | 32200 | 4198 |
| 579 | 20231128 | 094400 | 2965968000 | 32300 | 32300 | 32300 | 32250 | 406 |
| 580 | 20231128 | 094300 | 2952870550 | 32350 | 32400 | 32400 | 32250 | 3987 |
| 581 | 20231128 | 094200 | 2824014050 | 32400 | 32400 | 32500 | 32400 | 289 |
| 582 | 20231128 | 094100 | 2814644950 | 32350 | 32400 | 32400 | 32350 | 326 |
| 583 | 20231128 | 094000 | 2804097650 | 32400 | 32350 | 32400 | 32300 | 328 |
| 584 | 20231128 | 093900 | 2793494300 | 32350 | 32350 | 32350 | 32250 | 1085 |
| 585 | 20231128 | 093800 | 2758455100 | 32350 | 32300 | 32400 | 32300 | 1751 |
| 586 | 20231128 | 093700 | 2701884900 | 32300 | 32350 | 32350 | 32250 | 723 |
| 587 | 20231128 | 093600 | 2678535750 | 32300 | 32350 | 32400 | 32300 | 1859 |
| 588 | 20231128 | 093500 | 2618442500 | 32400 | 32450 | 32550 | 32300 | 3155 |
| 589 | 20231128 | 093400 | 2516254150 | 32450 | 32550 | 32550 | 32450 | 2536 |
| 590 | 20231128 | 093300 | 2433867800 | 32500 | 32500 | 32500 | 32450 | 1081 |
| 591 | 20231128 | 093200 | 2398762100 | 32500 | 32450 | 32500 | 32400 | 486 |
| 592 | 20231128 | 093100 | 2382993250 | 32450 | 32400 | 32500 | 32350 | 1823 |
| 593 | 20231128 | 093000 | 2323929150 | 32350 | 32450 | 32500 | 32350 | 2626 |
| 594 | 20231128 | 092900 | 2238880500 | 32450 | 32500 | 32550 | 32400 | 2669 |
| 595 | 20231128 | 092800 | 2152215950 | 32550 | 32600 | 32600 | 32500 | 1029 |
| 596 | 20231128 | 092700 | 2118742300 | 32550 | 32600 | 32600 | 32550 | 1023 |
| 597 | 20231128 | 092600 | 2085423250 | 32550 | 32600 | 32650 | 32550 | 2041 |
| 598 | 20231128 | 092500 | 2018875750 | 32650 | 32650 | 32700 | 32600 | 2232 |
| 599 | 20231128 | 092400 | 1946049800 | 32650 | 32650 | 32800 | 32650 | 1175 |
| 600 | 20231128 | 092300 | 1907629400 | 32700 | 32850 | 32850 | 32700 | 2228 |
| 601 | 20231128 | 092200 | 1834654600 | 32850 | 32750 | 32900 | 32750 | 835 |
| 602 | 20231128 | 092100 | 1807231550 | 32850 | 32850 | 32900 | 32750 | 1980 |
| 603 | 20231128 | 092000 | 1742262250 | 32850 | 33000 | 33000 | 32850 | 2291 |
| 604 | 20231128 | 091900 | 1666792200 | 33000 | 33000 | 33050 | 33000 | 1050 |
| 605 | 20231128 | 091800 | 1632138800 | 33000 | 32950 | 33000 | 32950 | 1020 |
| 606 | 20231128 | 091700 | 1598484050 | 32950 | 33000 | 33000 | 32950 | 848 |
| 607 | 20231128 | 091600 | 1570506450 | 33050 | 33050 | 33150 | 33050 | 1335 |
| 608 | 20231128 | 091500 | 1526370450 | 33050 | 33000 | 33200 | 33000 | 4116 |
| 609 | 20231128 | 091400 | 1389987600 | 33000 | 33150 | 33150 | 33000 | 3965 |
| 610 | 20231128 | 091300 | 1258692100 | 33150 | 33200 | 33250 | 33150 | 3093 |
| 611 | 20231128 | 091200 | 1156000500 | 33200 | 33350 | 33400 | 33200 | 5693 |
| 612 | 20231128 | 091100 | 966506150 | 33350 | 33350 | 33400 | 33300 | 522 |
| 613 | 20231128 | 091000 | 949100600 | 33350 | 33400 | 33450 | 33350 | 1344 |
| 614 | 20231128 | 090900 | 904261900 | 33450 | 33350 | 33450 | 33350 | 1453 |
| 615 | 20231128 | 090800 | 855774300 | 33400 | 33450 | 33450 | 33350 | 896 |
| 616 | 20231128 | 090700 | 825836100 | 33450 | 33400 | 33500 | 33400 | 1063 |
| 617 | 20231128 | 090600 | 790274200 | 33450 | 33600 | 33600 | 33350 | 3817 |
| 618 | 20231128 | 090500 | 662533300 | 33600 | 33600 | 33700 | 33550 | 2128 |
| 619 | 20231128 | 090400 | 590990150 | 33600 | 33500 | 33600 | 33350 | 6335 |
| 620 | 20231128 | 090300 | 378603100 | 33500 | 33250 | 33500 | 33250 | 5012 |
| 621 | 20231128 | 090200 | 211091350 | 33250 | 33250 | 33350 | 33200 | 2102 |
| 622 | 20231128 | 090100 | 141098550 | 33300 | 33100 | 33300 | 33100 | 1438 |
| 623 | 20231128 | 090000 | 93382800 | 33100 | 33200 | 33200 | 33000 | 2821 |