35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 3 | 20231129 | 195500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20231129 | 195400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20231129 | 195300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20231129 | 195200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20231129 | 195100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20231129 | 195000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20231129 | 194900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20231129 | 194800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20231129 | 194700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20231129 | 194600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20231129 | 194500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20231129 | 194400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20231129 | 194300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20231129 | 194200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20231129 | 194100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20231129 | 194000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20231129 | 193900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20231129 | 193800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20231129 | 193700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20231129 | 193600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20231129 | 193500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20231129 | 193400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20231129 | 193300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20231129 | 193200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20231129 | 193100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20231129 | 193000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20231129 | 192900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20231129 | 192800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20231129 | 192700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20231129 | 192600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 33 | 20231129 | 192500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20231129 | 192400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20231129 | 192300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20231129 | 192200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20231129 | 192100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20231129 | 192000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20231129 | 191900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20231129 | 191800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20231129 | 191700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20231129 | 191600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20231129 | 191500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20231129 | 191400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20231129 | 191300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20231129 | 191200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20231129 | 191100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20231129 | 191000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20231129 | 190900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20231129 | 190800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20231129 | 190700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20231129 | 190600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20231129 | 190500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20231129 | 190400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20231129 | 190300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20231129 | 190200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20231129 | 190100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20231129 | 190000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20231129 | 185900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20231129 | 185800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20231129 | 185700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20231129 | 185600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 63 | 20231129 | 185500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20231129 | 185400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20231129 | 185300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20231129 | 185200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20231129 | 185100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20231129 | 185000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20231129 | 184900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20231129 | 184800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20231129 | 184700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20231129 | 184600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20231129 | 184500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20231129 | 184400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20231129 | 184300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20231129 | 184200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20231129 | 184100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20231129 | 184000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20231129 | 183900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20231129 | 183800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20231129 | 183700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20231129 | 183600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20231129 | 183500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20231129 | 183400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20231129 | 183300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20231129 | 183200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20231129 | 183100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20231129 | 183000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20231129 | 182900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20231129 | 182800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20231129 | 182700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20231129 | 182600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 93 | 20231129 | 182500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20231129 | 182400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20231129 | 182300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20231129 | 182200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20231129 | 182100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20231129 | 182000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20231129 | 181900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20231129 | 181800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20231129 | 181700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20231129 | 181600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20231129 | 181500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20231129 | 181400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20231129 | 181300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20231129 | 181200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20231129 | 181100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20231129 | 181000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20231129 | 180900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20231129 | 180800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20231129 | 180700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20231129 | 180600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20231129 | 180500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20231129 | 180400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20231129 | 180300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20231129 | 180200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20231129 | 180100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20231129 | 180000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20231129 | 175900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20231129 | 175800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20231129 | 175700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20231129 | 175600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 123 | 20231129 | 175500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20231129 | 175400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20231129 | 175300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20231129 | 175200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20231129 | 175100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20231129 | 175000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20231129 | 174900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20231129 | 174800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20231129 | 174700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20231129 | 174600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20231129 | 174500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20231129 | 174400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20231129 | 174300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20231129 | 174200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20231129 | 174100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20231129 | 174000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20231129 | 173900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20231129 | 173800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20231129 | 173700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20231129 | 173600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20231129 | 173500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20231129 | 173400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20231129 | 173300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20231129 | 173200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20231129 | 173100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20231129 | 173000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20231129 | 172900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20231129 | 172800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20231129 | 172700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20231129 | 172600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 153 | 20231129 | 172500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20231129 | 172400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20231129 | 172300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20231129 | 172200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20231129 | 172100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20231129 | 172000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20231129 | 171900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20231129 | 171800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20231129 | 171700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20231129 | 171600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20231129 | 171500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20231129 | 171400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20231129 | 171300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20231129 | 171200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20231129 | 171100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20231129 | 171000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20231129 | 170900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20231129 | 170800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20231129 | 170700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20231129 | 170600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20231129 | 170500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20231129 | 170400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20231129 | 170300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20231129 | 170200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20231129 | 170100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20231129 | 170000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20231129 | 165900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20231129 | 165800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20231129 | 165700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20231129 | 165600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 183 | 20231129 | 165500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20231129 | 165400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20231129 | 165300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20231129 | 165200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231129 | 165100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231129 | 165000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231129 | 164900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231129 | 164800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20231129 | 164700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231129 | 164600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231129 | 164500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231129 | 164400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231129 | 164300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231129 | 164200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20231129 | 164100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20231129 | 164000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20231129 | 163900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20231129 | 163800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20231129 | 163700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20231129 | 163600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20231129 | 163500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20231129 | 163400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20231129 | 163300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20231129 | 163200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20231129 | 163100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20231129 | 163000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20231129 | 162900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20231129 | 162800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20231129 | 162700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20231129 | 162600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 213 | 20231129 | 162500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20231129 | 162400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20231129 | 162300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20231129 | 162200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20231129 | 162100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20231129 | 162000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20231129 | 161900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20231129 | 161800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20231129 | 161700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20231129 | 161600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20231129 | 161500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20231129 | 161400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20231129 | 161300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20231129 | 161200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20231129 | 161100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20231129 | 161000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20231129 | 160900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20231129 | 160800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20231129 | 160700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20231129 | 160600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20231129 | 160500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20231129 | 160400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20231129 | 160300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20231129 | 160200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20231129 | 160100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20231129 | 160000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20231129 | 155900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20231129 | 155800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20231129 | 155700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20231129 | 155600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 243 | 20231129 | 155500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20231129 | 155400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20231129 | 155300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20231129 | 155200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20231129 | 155100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20231129 | 155000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20231129 | 154900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20231129 | 154800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 251 | 20231129 | 154700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 252 | 20231129 | 154600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 253 | 20231129 | 154500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 254 | 20231129 | 154400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 255 | 20231129 | 154300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 256 | 20231129 | 154200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 257 | 20231129 | 154100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 258 | 20231129 | 154000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 259 | 20231129 | 153900 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 260 | 20231129 | 153800 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 261 | 20231129 | 153700 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 262 | 20231129 | 153600 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 263 | 20231129 | 153500 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 264 | 20231129 | 153400 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 265 | 20231129 | 153300 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 266 | 20231129 | 153200 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 267 | 20231129 | 153100 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 268 | 20231129 | 153000 | 6168330450 | 27950 | 27950 | 27950 | 27950 | 2104 |
| 269 | 20231129 | 152900 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 270 | 20231129 | 152800 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 271 | 20231129 | 152700 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 272 | 20231129 | 152600 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 273 | 20231129 | 152500 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 274 | 20231129 | 152400 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 275 | 20231129 | 152300 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 276 | 20231129 | 152200 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 277 | 20231129 | 152100 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 278 | 20231129 | 152000 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 279 | 20231129 | 151900 | 6109523650 | 28000 | 28000 | 28000 | 28000 | 3 |
| 280 | 20231129 | 151800 | 6109439650 | 27950 | 28000 | 28000 | 27950 | 146 |
| 281 | 20231129 | 151700 | 6105357650 | 28000 | 28000 | 28000 | 27900 | 259 |
| 282 | 20231129 | 151600 | 6098120600 | 28000 | 27950 | 28000 | 27850 | 690 |
| 283 | 20231129 | 151500 | 6078842750 | 27900 | 27900 | 27900 | 27900 | 232 |
| 284 | 20231129 | 151400 | 6072369950 | 27900 | 27850 | 27900 | 27850 | 189 |
| 285 | 20231129 | 151300 | 6067102300 | 27900 | 27950 | 27950 | 27900 | 141 |
| 286 | 20231129 | 151200 | 6063167350 | 27950 | 27900 | 27950 | 27900 | 15 |
| 287 | 20231129 | 151100 | 6062748350 | 27900 | 27950 | 27950 | 27900 | 191 |
| 288 | 20231129 | 151000 | 6057417350 | 27950 | 28000 | 28000 | 27950 | 32 |
| 289 | 20231129 | 150900 | 6056521850 | 28000 | 27850 | 28000 | 27850 | 100 |
| 290 | 20231129 | 150800 | 6053729350 | 27850 | 27850 | 28000 | 27850 | 102 |
| 291 | 20231129 | 150700 | 6050888500 | 28000 | 28000 | 28000 | 27850 | 130 |
| 292 | 20231129 | 150600 | 6047263500 | 28000 | 27950 | 28000 | 27950 | 256 |
| 293 | 20231129 | 150500 | 6040100700 | 27800 | 27950 | 28000 | 27800 | 1006 |
| 294 | 20231129 | 150400 | 6012096650 | 27850 | 27850 | 27950 | 27850 | 348 |
| 295 | 20231129 | 150300 | 6002392550 | 27850 | 27900 | 27900 | 27850 | 491 |
| 296 | 20231129 | 150200 | 5988710500 | 27750 | 27900 | 27900 | 27750 | 438 |
| 297 | 20231129 | 150100 | 5976538950 | 27900 | 27850 | 27900 | 27750 | 479 |
| 298 | 20231129 | 150000 | 5963233150 | 27900 | 27950 | 27950 | 27900 | 423 |
| 299 | 20231129 | 145900 | 5951426000 | 28000 | 27900 | 28000 | 27900 | 73 |
| 300 | 20231129 | 145800 | 5949386000 | 27900 | 27900 | 27950 | 27900 | 138 |
| 301 | 20231129 | 145700 | 5945534750 | 27900 | 27900 | 27950 | 27850 | 226 |
| 302 | 20231129 | 145600 | 5939230550 | 27900 | 27800 | 27900 | 27800 | 36 |
| 303 | 20231129 | 145500 | 5938227600 | 27750 | 27800 | 27950 | 27750 | 222 |
| 304 | 20231129 | 145400 | 5932060800 | 27800 | 27850 | 27850 | 27800 | 1193 |
| 305 | 20231129 | 145300 | 5898889450 | 27800 | 27850 | 27900 | 27800 | 498 |
| 306 | 20231129 | 145200 | 5885016050 | 27800 | 27800 | 27850 | 27800 | 903 |
| 307 | 20231129 | 145100 | 5859911650 | 27800 | 27850 | 28300 | 27800 | 2786 |
| 308 | 20231129 | 145000 | 5782107850 | 27850 | 27900 | 28000 | 27850 | 520 |
| 309 | 20231129 | 144900 | 5767595450 | 27900 | 27950 | 27950 | 27900 | 125 |
| 310 | 20231129 | 144800 | 5764104150 | 27900 | 27900 | 27900 | 27850 | 51 |
| 311 | 20231129 | 144700 | 5762683200 | 27850 | 27900 | 27900 | 27850 | 228 |
| 312 | 20231129 | 144600 | 5756332850 | 27900 | 27900 | 27950 | 27850 | 171 |
| 313 | 20231129 | 144500 | 5751555900 | 27950 | 27950 | 27950 | 27900 | 235 |
| 314 | 20231129 | 144400 | 5744999150 | 27900 | 27900 | 27900 | 27900 | 443 |
| 315 | 20231129 | 144300 | 5732639450 | 28000 | 27900 | 28000 | 27850 | 68 |
| 316 | 20231129 | 144200 | 5730738300 | 27850 | 27900 | 28000 | 27850 | 534 |
| 317 | 20231129 | 144100 | 5715848350 | 27900 | 28000 | 28000 | 27900 | 49 |
| 318 | 20231129 | 144000 | 5714479150 | 28150 | 27900 | 28150 | 27900 | 710 |
| 319 | 20231129 | 143900 | 5694569850 | 28000 | 28000 | 28000 | 27900 | 782 |
| 320 | 20231129 | 143800 | 5672681900 | 28000 | 28050 | 28050 | 27900 | 828 |
| 321 | 20231129 | 143700 | 5649566700 | 28050 | 28000 | 28050 | 28000 | 48 |
| 322 | 20231129 | 143600 | 5648221950 | 28000 | 27850 | 28000 | 27850 | 1602 |
| 323 | 20231129 | 143500 | 5603465350 | 27850 | 27900 | 27950 | 27850 | 995 |
| 324 | 20231129 | 143400 | 5575707700 | 27900 | 27950 | 27950 | 27900 | 810 |
| 325 | 20231129 | 143300 | 5553082950 | 27950 | 27950 | 28050 | 27950 | 398 |
| 326 | 20231129 | 143200 | 5541941200 | 28000 | 28050 | 28050 | 27950 | 2217 |
| 327 | 20231129 | 143100 | 5479901700 | 28000 | 28050 | 28100 | 28000 | 1178 |
| 328 | 20231129 | 143000 | 5446862900 | 28100 | 28100 | 28150 | 28100 | 266 |
| 329 | 20231129 | 142900 | 5439388200 | 28150 | 28150 | 28150 | 28100 | 260 |
| 330 | 20231129 | 142800 | 5432069450 | 28200 | 28100 | 28200 | 28050 | 1702 |
| 331 | 20231129 | 142700 | 5384173500 | 28100 | 28250 | 28250 | 28100 | 2509 |
| 332 | 20231129 | 142600 | 5313553550 | 28250 | 28400 | 28400 | 28200 | 530 |
| 333 | 20231129 | 142500 | 5298572000 | 28400 | 28300 | 28400 | 28300 | 236 |
| 334 | 20231129 | 142400 | 5291879050 | 28300 | 28300 | 28300 | 28300 | 274 |
| 335 | 20231129 | 142300 | 5284124850 | 28350 | 28300 | 28350 | 28250 | 160 |
| 336 | 20231129 | 142200 | 5279592150 | 28300 | 28300 | 28350 | 28300 | 141 |
| 337 | 20231129 | 142100 | 5275599850 | 28300 | 28250 | 28300 | 28200 | 182 |
| 338 | 20231129 | 142000 | 5270452000 | 28250 | 28250 | 28250 | 28200 | 153 |
| 339 | 20231129 | 141900 | 5266132050 | 28200 | 28200 | 28300 | 28200 | 669 |
| 340 | 20231129 | 141800 | 5247255750 | 28350 | 28250 | 28350 | 28200 | 509 |
| 341 | 20231129 | 141700 | 5232881100 | 28200 | 28350 | 28400 | 28200 | 1707 |
| 342 | 20231129 | 141600 | 5184677250 | 28350 | 28400 | 28400 | 28350 | 266 |
| 343 | 20231129 | 141500 | 5177125600 | 28400 | 28300 | 28400 | 28300 | 471 |
| 344 | 20231129 | 141400 | 5163789900 | 28450 | 28350 | 28450 | 28200 | 4265 |
| 345 | 20231129 | 141300 | 5043437050 | 28350 | 28400 | 28450 | 28300 | 2863 |
| 346 | 20231129 | 141200 | 4962258450 | 28400 | 28450 | 28450 | 28400 | 302 |
| 347 | 20231129 | 141100 | 4953671600 | 28450 | 28650 | 28650 | 28450 | 5911 |
| 348 | 20231129 | 141000 | 4784953750 | 28650 | 28700 | 28750 | 28650 | 726 |
| 349 | 20231129 | 140900 | 4764151450 | 28650 | 28800 | 28850 | 28650 | 2332 |
| 350 | 20231129 | 140800 | 4697186800 | 28800 | 28800 | 28800 | 28750 | 376 |
| 351 | 20231129 | 140700 | 4686360250 | 28800 | 28850 | 28850 | 28800 | 432 |
| 352 | 20231129 | 140600 | 4673914550 | 28900 | 28850 | 28900 | 28850 | 215 |
| 353 | 20231129 | 140500 | 4667711400 | 28850 | 28800 | 28850 | 28800 | 4 |
| 354 | 20231129 | 140400 | 4667596150 | 28800 | 28800 | 28800 | 28750 | 215 |
| 355 | 20231129 | 140300 | 4661406700 | 28800 | 28800 | 28800 | 28750 | 102 |
| 356 | 20231129 | 140200 | 4658471600 | 28750 | 28800 | 28800 | 28750 | 488 |
| 357 | 20231129 | 140100 | 4644419650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 358 | 20231129 | 140000 | 4644419650 | 28800 | 28800 | 28800 | 28800 | 188 |
| 359 | 20231129 | 135900 | 4639005250 | 28800 | 28850 | 28850 | 28800 | 139 |
| 360 | 20231129 | 135800 | 4634995550 | 28850 | 28800 | 28850 | 28800 | 102 |
| 361 | 20231129 | 135700 | 4632057900 | 28800 | 28800 | 28800 | 28800 | 0 |
| 362 | 20231129 | 135600 | 4632057900 | 28800 | 28800 | 28800 | 28800 | 100 |
| 363 | 20231129 | 135500 | 4629177900 | 28850 | 28850 | 28850 | 28800 | 256 |
| 364 | 20231129 | 135400 | 4621792800 | 28800 | 28900 | 28900 | 28800 | 699 |
| 365 | 20231129 | 135300 | 4601606300 | 28800 | 28800 | 28800 | 28800 | 55 |
| 366 | 20231129 | 135200 | 4600022300 | 28800 | 28900 | 28900 | 28800 | 153 |
| 367 | 20231129 | 135100 | 4595615600 | 28900 | 28850 | 28900 | 28850 | 131 |
| 368 | 20231129 | 135000 | 4591832700 | 28900 | 28900 | 28900 | 28900 | 46 |
| 369 | 20231129 | 134900 | 4590503300 | 28900 | 28900 | 28900 | 28850 | 201 |
| 370 | 20231129 | 134800 | 4584699400 | 28850 | 28800 | 28850 | 28800 | 746 |
| 371 | 20231129 | 134700 | 4563202600 | 28800 | 28800 | 28800 | 28800 | 41 |
| 372 | 20231129 | 134600 | 4562021800 | 28750 | 28800 | 28800 | 28750 | 28 |
| 373 | 20231129 | 134500 | 4561215500 | 28800 | 28800 | 28800 | 28800 | 14 |
| 374 | 20231129 | 134400 | 4560812300 | 28750 | 28750 | 28750 | 28750 | 38 |
| 375 | 20231129 | 134300 | 4559719800 | 28750 | 28750 | 28750 | 28750 | 88 |
| 376 | 20231129 | 134200 | 4557189800 | 28750 | 28750 | 28750 | 28750 | 284 |
| 377 | 20231129 | 134100 | 4549024800 | 28600 | 28700 | 28700 | 28600 | 1110 |
| 378 | 20231129 | 134000 | 4517237350 | 28700 | 28750 | 28750 | 28700 | 215 |
| 379 | 20231129 | 133900 | 4511066600 | 28750 | 28700 | 28750 | 28650 | 325 |
| 380 | 20231129 | 133800 | 4501751800 | 28700 | 28750 | 28750 | 28650 | 820 |
| 381 | 20231129 | 133700 | 4478242750 | 28700 | 28850 | 28850 | 28700 | 4225 |
| 382 | 20231129 | 133600 | 4356784250 | 28950 | 28850 | 28950 | 28850 | 23 |
| 383 | 20231129 | 133500 | 4356120500 | 28850 | 28900 | 28900 | 28850 | 569 |
| 384 | 20231129 | 133400 | 4339704050 | 28850 | 28850 | 28850 | 28850 | 1 |
| 385 | 20231129 | 133300 | 4339675200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 386 | 20231129 | 133200 | 4339675200 | 28850 | 28900 | 28900 | 28850 | 29 |
| 387 | 20231129 | 133100 | 4338837200 | 28850 | 28850 | 28850 | 28850 | 20 |
| 388 | 20231129 | 133000 | 4338260200 | 28950 | 28850 | 28950 | 28850 | 38 |
| 389 | 20231129 | 132900 | 4337163750 | 28850 | 28900 | 28950 | 28850 | 307 |
| 390 | 20231129 | 132800 | 4328305850 | 28900 | 28900 | 28900 | 28900 | 34 |
| 391 | 20231129 | 132700 | 4327323250 | 28850 | 28850 | 28850 | 28850 | 1 |
| 392 | 20231129 | 132600 | 4327294400 | 28850 | 28850 | 28850 | 28850 | 61 |
| 393 | 20231129 | 132500 | 4325534550 | 28850 | 28800 | 28850 | 28800 | 761 |
| 394 | 20231129 | 132400 | 4303617100 | 28750 | 28800 | 28800 | 28750 | 1245 |
| 395 | 20231129 | 132300 | 4267761200 | 28900 | 28900 | 28900 | 28900 | 19 |
| 396 | 20231129 | 132200 | 4267212100 | 28800 | 28800 | 28800 | 28800 | 120 |
| 397 | 20231129 | 132100 | 4263756100 | 28800 | 28950 | 28950 | 28800 | 465 |
| 398 | 20231129 | 132000 | 4250342500 | 28900 | 28900 | 28900 | 28900 | 5 |
| 399 | 20231129 | 131900 | 4250198000 | 28900 | 28900 | 28900 | 28900 | 45 |
| 400 | 20231129 | 131800 | 4248897500 | 28950 | 28950 | 28950 | 28950 | 72 |
| 401 | 20231129 | 131700 | 4246813100 | 28900 | 28850 | 28900 | 28850 | 405 |
| 402 | 20231129 | 131600 | 4235110600 | 28850 | 28850 | 28850 | 28850 | 142 |
| 403 | 20231129 | 131500 | 4231013900 | 28750 | 28800 | 28800 | 28750 | 817 |
| 404 | 20231129 | 131400 | 4207519150 | 28800 | 28800 | 28800 | 28800 | 185 |
| 405 | 20231129 | 131300 | 4202191150 | 28800 | 28800 | 28800 | 28800 | 39 |
| 406 | 20231129 | 131200 | 4201067950 | 28800 | 28800 | 28850 | 28800 | 215 |
| 407 | 20231129 | 131100 | 4194874950 | 28800 | 28800 | 28850 | 28800 | 92 |
| 408 | 20231129 | 131000 | 4192225200 | 28800 | 28800 | 28800 | 28800 | 541 |
| 409 | 20231129 | 130900 | 4176644400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 410 | 20231129 | 130800 | 4176644400 | 28850 | 28850 | 28850 | 28850 | 0 |
| 411 | 20231129 | 130700 | 4176644400 | 28850 | 28850 | 28850 | 28850 | 48 |
| 412 | 20231129 | 130600 | 4175259600 | 28850 | 28850 | 28850 | 28850 | 36 |
| 413 | 20231129 | 130500 | 4174221000 | 28850 | 28850 | 28850 | 28850 | 156 |
| 414 | 20231129 | 130400 | 4169720400 | 28850 | 28900 | 28900 | 28850 | 266 |
| 415 | 20231129 | 130300 | 4162035450 | 28900 | 28900 | 28900 | 28900 | 204 |
| 416 | 20231129 | 130200 | 4156139850 | 28950 | 28950 | 28950 | 28950 | 2 |
| 417 | 20231129 | 130100 | 4156081950 | 28900 | 28850 | 28900 | 28850 | 150 |
| 418 | 20231129 | 130000 | 4151749450 | 28900 | 28900 | 28950 | 28850 | 88 |
| 419 | 20231129 | 125900 | 4149205000 | 28900 | 28900 | 28900 | 28900 | 33 |
| 420 | 20231129 | 125800 | 4148251300 | 28950 | 28900 | 28950 | 28900 | 7 |
| 421 | 20231129 | 125700 | 4148048800 | 28900 | 28900 | 28900 | 28900 | 74 |
| 422 | 20231129 | 125600 | 4145910200 | 28900 | 28800 | 28900 | 28800 | 26 |
| 423 | 20231129 | 125500 | 4145160300 | 28850 | 28850 | 28850 | 28800 | 603 |
| 424 | 20231129 | 125400 | 4127769300 | 28850 | 28850 | 28850 | 28850 | 377 |
| 425 | 20231129 | 125300 | 4116892850 | 28900 | 29000 | 29000 | 28900 | 831 |
| 426 | 20231129 | 125200 | 4092875550 | 28900 | 28900 | 28900 | 28900 | 200 |
| 427 | 20231129 | 125100 | 4087095550 | 29000 | 28900 | 29000 | 28900 | 130 |
| 428 | 20231129 | 125000 | 4083338450 | 29000 | 28900 | 29000 | 28900 | 7 |
| 429 | 20231129 | 124900 | 4083135950 | 28900 | 28900 | 28900 | 28900 | 441 |
| 430 | 20231129 | 124800 | 4070391050 | 28900 | 28950 | 28950 | 28900 | 182 |
| 431 | 20231129 | 124700 | 4065122450 | 29000 | 29000 | 29000 | 29000 | 220 |
| 432 | 20231129 | 124600 | 4058742450 | 29000 | 29000 | 29000 | 29000 | 47 |
| 433 | 20231129 | 124500 | 4057379450 | 29000 | 29000 | 29000 | 29000 | 5 |
| 434 | 20231129 | 124400 | 4057234450 | 29000 | 29000 | 29000 | 29000 | 34 |
| 435 | 20231129 | 124300 | 4056248450 | 28900 | 28900 | 28900 | 28900 | 50 |
| 436 | 20231129 | 124200 | 4054803450 | 29000 | 28950 | 29000 | 28900 | 497 |
| 437 | 20231129 | 124100 | 4040423650 | 28950 | 28950 | 28950 | 28900 | 218 |
| 438 | 20231129 | 124000 | 4034121450 | 28950 | 29000 | 29000 | 28950 | 139 |
| 439 | 20231129 | 123900 | 4030097350 | 28950 | 28950 | 28950 | 28950 | 233 |
| 440 | 20231129 | 123800 | 4023352000 | 29000 | 29000 | 29000 | 29000 | 25 |
| 441 | 20231129 | 123700 | 4022627000 | 29000 | 28950 | 29000 | 28950 | 348 |
| 442 | 20231129 | 123600 | 4012552150 | 28950 | 29000 | 29000 | 28950 | 458 |
| 443 | 20231129 | 123500 | 3999280450 | 28950 | 28950 | 28950 | 28950 | 205 |
| 444 | 20231129 | 123400 | 3993345700 | 28950 | 28950 | 28950 | 28950 | 56 |
| 445 | 20231129 | 123300 | 3991724500 | 28950 | 29000 | 29000 | 28950 | 314 |
| 446 | 20231129 | 123200 | 3982633700 | 28950 | 29000 | 29000 | 28950 | 10 |
| 447 | 20231129 | 123100 | 3982344150 | 29050 | 29050 | 29050 | 29050 | 268 |
| 448 | 20231129 | 123000 | 3974558750 | 29000 | 29000 | 29050 | 29000 | 101 |
| 449 | 20231129 | 122900 | 3971629700 | 29000 | 29000 | 29000 | 28950 | 101 |
| 450 | 20231129 | 122800 | 3968700750 | 28950 | 28950 | 28950 | 28950 | 405 |
| 451 | 20231129 | 122700 | 3956976000 | 28950 | 28950 | 28950 | 28950 | 15 |
| 452 | 20231129 | 122600 | 3956541750 | 29000 | 29000 | 29000 | 28950 | 139 |
| 453 | 20231129 | 122500 | 3952513700 | 29000 | 29000 | 29000 | 29000 | 112 |
| 454 | 20231129 | 122400 | 3949265700 | 29000 | 29000 | 29000 | 29000 | 301 |
| 455 | 20231129 | 122300 | 3940536700 | 29050 | 29050 | 29050 | 29050 | 2 |
| 456 | 20231129 | 122200 | 3940478600 | 29050 | 29100 | 29100 | 29050 | 290 |
| 457 | 20231129 | 122100 | 3932053000 | 29050 | 29100 | 29100 | 29050 | 12 |
| 458 | 20231129 | 122000 | 3931704100 | 29100 | 29050 | 29100 | 29050 | 4 |
| 459 | 20231129 | 121900 | 3931587800 | 29050 | 29050 | 29050 | 29050 | 50 |
| 460 | 20231129 | 121800 | 3930135300 | 29050 | 29050 | 29050 | 29050 | 50 |
| 461 | 20231129 | 121700 | 3928682800 | 29050 | 29050 | 29050 | 29050 | 40 |
| 462 | 20231129 | 121600 | 3927520800 | 29050 | 29050 | 29050 | 29000 | 193 |
| 463 | 20231129 | 121500 | 3921914700 | 29000 | 29050 | 29050 | 29000 | 121 |
| 464 | 20231129 | 121400 | 3918404150 | 29050 | 29000 | 29050 | 29000 | 63 |
| 465 | 20231129 | 121300 | 3916575500 | 29000 | 29000 | 29000 | 29000 | 0 |
| 466 | 20231129 | 121200 | 3916575500 | 29000 | 29000 | 29000 | 29000 | 214 |
| 467 | 20231129 | 121100 | 3910369500 | 29000 | 29000 | 29000 | 29000 | 147 |
| 468 | 20231129 | 121000 | 3906106500 | 28950 | 29000 | 29000 | 28950 | 14 |
| 469 | 20231129 | 120900 | 3905700600 | 28950 | 29000 | 29000 | 28950 | 66 |
| 470 | 20231129 | 120800 | 3903789100 | 29000 | 29000 | 29000 | 29000 | 10 |
| 471 | 20231129 | 120700 | 3903499100 | 29000 | 29000 | 29050 | 29000 | 296 |
| 472 | 20231129 | 120600 | 3894914950 | 28950 | 29000 | 29000 | 28950 | 1119 |
| 473 | 20231129 | 120500 | 3862469900 | 28950 | 29050 | 29050 | 28950 | 2223 |
| 474 | 20231129 | 120400 | 3798067650 | 29050 | 29050 | 29050 | 29000 | 110 |
| 475 | 20231129 | 120300 | 3794875350 | 29000 | 29050 | 29050 | 29000 | 139 |
| 476 | 20231129 | 120200 | 3790841650 | 29050 | 29050 | 29050 | 29050 | 50 |
| 477 | 20231129 | 120100 | 3789389150 | 29050 | 29050 | 29050 | 29000 | 393 |
| 478 | 20231129 | 120000 | 3777973500 | 29050 | 29050 | 29050 | 29050 | 2 |
| 479 | 20231129 | 115900 | 3777915400 | 29050 | 29050 | 29050 | 29000 | 21 |
| 480 | 20231129 | 115800 | 3777305400 | 29050 | 29000 | 29050 | 29000 | 39 |
| 481 | 20231129 | 115700 | 3776174350 | 29000 | 29000 | 29000 | 29000 | 62 |
| 482 | 20231129 | 115600 | 3774376350 | 29000 | 29000 | 29000 | 29000 | 2 |
| 483 | 20231129 | 115500 | 3774318350 | 29000 | 29000 | 29000 | 29000 | 51 |
| 484 | 20231129 | 115400 | 3772839350 | 29050 | 29000 | 29050 | 29000 | 11 |
| 485 | 20231129 | 115300 | 3772520300 | 29000 | 29000 | 29000 | 29000 | 56 |
| 486 | 20231129 | 115200 | 3770896300 | 29000 | 29000 | 29000 | 29000 | 1 |
| 487 | 20231129 | 115100 | 3770867300 | 29000 | 29000 | 29050 | 29000 | 173 |
| 488 | 20231129 | 115000 | 3765849950 | 29000 | 29000 | 29050 | 29000 | 105 |
| 489 | 20231129 | 114900 | 3762804450 | 29000 | 29050 | 29050 | 29000 | 188 |
| 490 | 20231129 | 114800 | 3757352400 | 29050 | 29000 | 29050 | 29000 | 163 |
| 491 | 20231129 | 114700 | 3752622550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 492 | 20231129 | 114600 | 3752622550 | 29100 | 29100 | 29100 | 29100 | 10 |
| 493 | 20231129 | 114500 | 3752331550 | 29000 | 29050 | 29050 | 29000 | 955 |
| 494 | 20231129 | 114400 | 3724636400 | 29100 | 29100 | 29100 | 29100 | 1 |
| 495 | 20231129 | 114300 | 3724607300 | 29100 | 29050 | 29100 | 29000 | 305 |
| 496 | 20231129 | 114200 | 3715747050 | 29100 | 29050 | 29100 | 29050 | 215 |
| 497 | 20231129 | 114100 | 3709491450 | 29050 | 29050 | 29050 | 29050 | 27 |
| 498 | 20231129 | 114000 | 3708707100 | 29050 | 29000 | 29050 | 29000 | 577 |
| 499 | 20231129 | 113900 | 3691970750 | 29050 | 29000 | 29050 | 29000 | 276 |
| 500 | 20231129 | 113800 | 3683953350 | 29000 | 29050 | 29050 | 29000 | 388 |
| 501 | 20231129 | 113700 | 3672682200 | 29100 | 29100 | 29100 | 29100 | 312 |
| 502 | 20231129 | 113600 | 3663603000 | 29100 | 29100 | 29100 | 29100 | 50 |
| 503 | 20231129 | 113500 | 3662148000 | 29050 | 29050 | 29050 | 29050 | 200 |
| 504 | 20231129 | 113400 | 3656338000 | 29050 | 29100 | 29100 | 29050 | 80 |
| 505 | 20231129 | 113300 | 3654010250 | 29050 | 29050 | 29050 | 29050 | 10 |
| 506 | 20231129 | 113200 | 3653719750 | 29050 | 29050 | 29050 | 29050 | 193 |
| 507 | 20231129 | 113100 | 3648113100 | 29100 | 29000 | 29100 | 29000 | 81 |
| 508 | 20231129 | 113000 | 3645763800 | 29000 | 29050 | 29100 | 29000 | 83 |
| 509 | 20231129 | 112900 | 3643354450 | 29050 | 29000 | 29050 | 29000 | 1811 |
| 510 | 20231129 | 112800 | 3590745550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 511 | 20231129 | 112700 | 3590745550 | 29000 | 29000 | 29000 | 29000 | 30 |
| 512 | 20231129 | 112600 | 3589875550 | 29000 | 29050 | 29050 | 29000 | 85 |
| 513 | 20231129 | 112500 | 3587410250 | 29050 | 29050 | 29050 | 29050 | 174 |
| 514 | 20231129 | 112400 | 3582355550 | 29050 | 29100 | 29100 | 29050 | 111 |
| 515 | 20231129 | 112300 | 3579130900 | 29100 | 29100 | 29100 | 29100 | 314 |
| 516 | 20231129 | 112200 | 3569993500 | 29100 | 29050 | 29100 | 29050 | 12 |
| 517 | 20231129 | 112100 | 3569644800 | 29050 | 29050 | 29050 | 29050 | 7 |
| 518 | 20231129 | 112000 | 3569441450 | 29100 | 29000 | 29100 | 29000 | 142 |
| 519 | 20231129 | 111900 | 3565319350 | 29000 | 29000 | 29100 | 29000 | 24 |
| 520 | 20231129 | 111800 | 3564622850 | 29000 | 29000 | 29000 | 29000 | 53 |
| 521 | 20231129 | 111700 | 3563085850 | 29100 | 29050 | 29100 | 29000 | 90 |
| 522 | 20231129 | 111600 | 3560472750 | 29000 | 29100 | 29100 | 29000 | 254 |
| 523 | 20231129 | 111500 | 3553099250 | 29000 | 28950 | 29000 | 28950 | 427 |
| 524 | 20231129 | 111400 | 3540725800 | 29000 | 28950 | 29000 | 28950 | 317 |
| 525 | 20231129 | 111300 | 3531534900 | 28950 | 28950 | 29000 | 28950 | 110 |
| 526 | 20231129 | 111200 | 3528349300 | 28950 | 29000 | 29000 | 28950 | 290 |
| 527 | 20231129 | 111100 | 3519949900 | 29000 | 29000 | 29000 | 28950 | 790 |
| 528 | 20231129 | 111000 | 3497039950 | 29100 | 29000 | 29100 | 29000 | 4 |
| 529 | 20231129 | 110900 | 3496923750 | 29100 | 29150 | 29150 | 29100 | 520 |
| 530 | 20231129 | 110800 | 3481790750 | 29150 | 29100 | 29150 | 29000 | 376 |
| 531 | 20231129 | 110700 | 3470848450 | 29150 | 29050 | 29150 | 28950 | 446 |
| 532 | 20231129 | 110600 | 3457879400 | 29000 | 29000 | 29050 | 29000 | 337 |
| 533 | 20231129 | 110500 | 3448106300 | 29000 | 29100 | 29100 | 29000 | 713 |
| 534 | 20231129 | 110400 | 3427403850 | 29050 | 29050 | 29100 | 29000 | 40 |
| 535 | 20231129 | 110300 | 3426241150 | 29000 | 29000 | 29000 | 29000 | 5 |
| 536 | 20231129 | 110200 | 3426096150 | 29000 | 29100 | 29100 | 29000 | 121 |
| 537 | 20231129 | 110100 | 3422585050 | 29000 | 29000 | 29000 | 29000 | 98 |
| 538 | 20231129 | 110000 | 3419743050 | 29000 | 29000 | 29000 | 29000 | 538 |
| 539 | 20231129 | 105900 | 3404141050 | 29050 | 29150 | 29200 | 29050 | 2261 |
| 540 | 20231129 | 105800 | 3338380700 | 29200 | 29150 | 29250 | 29150 | 1857 |
| 541 | 20231129 | 105700 | 3284135800 | 29100 | 29200 | 29200 | 29100 | 137 |
| 542 | 20231129 | 105600 | 3280143300 | 29200 | 29100 | 29250 | 29100 | 399 |
| 543 | 20231129 | 105500 | 3268491850 | 29100 | 29050 | 29100 | 29050 | 384 |
| 544 | 20231129 | 105400 | 3257333950 | 29050 | 29100 | 29100 | 29050 | 424 |
| 545 | 20231129 | 105300 | 3245008050 | 29050 | 29050 | 29100 | 29050 | 490 |
| 546 | 20231129 | 105200 | 3230773200 | 29050 | 29100 | 29100 | 29050 | 825 |
| 547 | 20231129 | 105100 | 3206804550 | 29100 | 29200 | 29250 | 29050 | 352 |
| 548 | 20231129 | 105000 | 3196541400 | 29000 | 29000 | 29250 | 29000 | 3107 |
| 549 | 20231129 | 104900 | 3105825500 | 29000 | 29000 | 29100 | 29000 | 1018 |
| 550 | 20231129 | 104800 | 3076287050 | 29050 | 29200 | 29200 | 29050 | 1917 |
| 551 | 20231129 | 104700 | 3020427400 | 29200 | 29150 | 29200 | 29150 | 666 |
| 552 | 20231129 | 104600 | 3001012750 | 29100 | 29200 | 29200 | 29100 | 316 |
| 553 | 20231129 | 104500 | 2991805600 | 29200 | 29200 | 29250 | 29150 | 1058 |
| 554 | 20231129 | 104400 | 2960933350 | 29250 | 29300 | 29300 | 29250 | 1328 |
| 555 | 20231129 | 104300 | 2922033850 | 29300 | 29250 | 29300 | 29250 | 149 |
| 556 | 20231129 | 104200 | 2917675300 | 29250 | 29200 | 29250 | 29150 | 1837 |
| 557 | 20231129 | 104100 | 2863958600 | 29150 | 29150 | 29200 | 29100 | 1003 |
| 558 | 20231129 | 104000 | 2834691800 | 29150 | 29150 | 29150 | 29100 | 523 |
| 559 | 20231129 | 103900 | 2819458550 | 29150 | 29150 | 29150 | 29100 | 135 |
| 560 | 20231129 | 103800 | 2815525200 | 29150 | 29100 | 29150 | 29100 | 160 |
| 561 | 20231129 | 103700 | 2810864200 | 29100 | 29200 | 29200 | 29100 | 297 |
| 562 | 20231129 | 103600 | 2802205700 | 29150 | 29050 | 29200 | 29050 | 2388 |
| 563 | 20231129 | 103500 | 2732657500 | 29050 | 29050 | 29050 | 29000 | 366 |
| 564 | 20231129 | 103400 | 2722028200 | 29050 | 29050 | 29050 | 29050 | 528 |
| 565 | 20231129 | 103300 | 2706689800 | 29050 | 29050 | 29050 | 29050 | 100 |
| 566 | 20231129 | 103200 | 2703784800 | 29100 | 29050 | 29100 | 29050 | 385 |
| 567 | 20231129 | 103100 | 2692595550 | 29050 | 28900 | 29050 | 28900 | 1171 |
| 568 | 20231129 | 103000 | 2658655100 | 28950 | 28850 | 28950 | 28850 | 266 |
| 569 | 20231129 | 102900 | 2650969800 | 28850 | 28850 | 28850 | 28850 | 300 |
| 570 | 20231129 | 102800 | 2642314800 | 28850 | 28900 | 28950 | 28850 | 142 |
| 571 | 20231129 | 102700 | 2638211900 | 28950 | 28900 | 28950 | 28900 | 695 |
| 572 | 20231129 | 102600 | 2618126350 | 28800 | 28900 | 28900 | 28800 | 169 |
| 573 | 20231129 | 102500 | 2613253950 | 28850 | 28950 | 28950 | 28850 | 176 |
| 574 | 20231129 | 102400 | 2608176150 | 28950 | 28900 | 28950 | 28850 | 24 |
| 575 | 20231129 | 102300 | 2607483400 | 28850 | 28900 | 28900 | 28850 | 38 |
| 576 | 20231129 | 102200 | 2606386300 | 28900 | 28900 | 28900 | 28900 | 103 |
| 577 | 20231129 | 102100 | 2603409600 | 28900 | 28900 | 28900 | 28900 | 653 |
| 578 | 20231129 | 102000 | 2584537900 | 28900 | 28900 | 28900 | 28850 | 103 |
| 579 | 20231129 | 101900 | 2581561250 | 28900 | 28900 | 29000 | 28900 | 45 |
| 580 | 20231129 | 101800 | 2580257150 | 29000 | 28950 | 29000 | 28950 | 56 |
| 581 | 20231129 | 101700 | 2578633350 | 28900 | 29000 | 29000 | 28800 | 558 |
| 582 | 20231129 | 101600 | 2562531900 | 28900 | 28900 | 28900 | 28850 | 42 |
| 583 | 20231129 | 101500 | 2561318150 | 28900 | 29000 | 29000 | 28900 | 289 |
| 584 | 20231129 | 101400 | 2552948150 | 29000 | 29000 | 29000 | 29000 | 219 |
| 585 | 20231129 | 101300 | 2546597150 | 29000 | 29100 | 29100 | 29000 | 359 |
| 586 | 20231129 | 101200 | 2536167800 | 29100 | 29100 | 29100 | 29050 | 111 |
| 587 | 20231129 | 101100 | 2532938050 | 29150 | 29100 | 29150 | 29050 | 764 |
| 588 | 20231129 | 101000 | 2510705700 | 29100 | 29000 | 29100 | 29000 | 594 |
| 589 | 20231129 | 100900 | 2493459000 | 29000 | 29000 | 29050 | 28950 | 438 |
| 590 | 20231129 | 100800 | 2480757100 | 29050 | 29050 | 29050 | 29050 | 209 |
| 591 | 20231129 | 100700 | 2474685650 | 29000 | 29050 | 29050 | 29000 | 696 |
| 592 | 20231129 | 100600 | 2454474100 | 29050 | 29100 | 29150 | 29000 | 1161 |
| 593 | 20231129 | 100500 | 2420725750 | 29150 | 29000 | 29150 | 29000 | 1807 |
| 594 | 20231129 | 100400 | 2368188850 | 29000 | 28950 | 29000 | 28950 | 1032 |
| 595 | 20231129 | 100300 | 2338281450 | 28900 | 29000 | 29000 | 28900 | 50 |
| 596 | 20231129 | 100200 | 2336834150 | 28900 | 28850 | 28950 | 28850 | 369 |
| 597 | 20231129 | 100100 | 2326167150 | 28850 | 28850 | 28850 | 28850 | 30 |
| 598 | 20231129 | 100000 | 2325301650 | 28850 | 28800 | 28850 | 28800 | 335 |
| 599 | 20231129 | 095900 | 2315650700 | 28800 | 28800 | 28800 | 28750 | 46 |
| 600 | 20231129 | 095800 | 2314326150 | 28800 | 28850 | 28850 | 28800 | 283 |
| 601 | 20231129 | 095700 | 2306172550 | 28850 | 28850 | 28850 | 28850 | 37 |
| 602 | 20231129 | 095600 | 2305105100 | 28900 | 28850 | 28900 | 28800 | 201 |
| 603 | 20231129 | 095500 | 2299311100 | 28800 | 28800 | 28800 | 28800 | 460 |
| 604 | 20231129 | 095400 | 2286063100 | 28800 | 28700 | 28800 | 28700 | 820 |
| 605 | 20231129 | 095300 | 2262527900 | 28700 | 28800 | 28800 | 28700 | 999 |
| 606 | 20231129 | 095200 | 2233814500 | 28800 | 28850 | 28850 | 28800 | 162 |
| 607 | 20231129 | 095100 | 2229145900 | 28800 | 28800 | 28800 | 28800 | 237 |
| 608 | 20231129 | 095000 | 2222320300 | 28750 | 28750 | 28750 | 28750 | 1 |
| 609 | 20231129 | 094900 | 2222291550 | 28750 | 28750 | 28800 | 28750 | 609 |
| 610 | 20231129 | 094800 | 2204782750 | 28800 | 28800 | 28800 | 28750 | 112 |
| 611 | 20231129 | 094700 | 2201562650 | 28800 | 28750 | 28800 | 28750 | 79 |
| 612 | 20231129 | 094600 | 2199289600 | 28700 | 28700 | 28700 | 28700 | 108 |
| 613 | 20231129 | 094500 | 2196190000 | 28850 | 28750 | 28850 | 28650 | 364 |
| 614 | 20231129 | 094400 | 2185716050 | 28700 | 28650 | 28750 | 28600 | 582 |
| 615 | 20231129 | 094300 | 2169059300 | 28600 | 28750 | 28750 | 28550 | 398 |
| 616 | 20231129 | 094200 | 2157665850 | 28700 | 28700 | 28700 | 28550 | 1326 |
| 617 | 20231129 | 094100 | 2119734000 | 28600 | 28650 | 28650 | 28600 | 355 |
| 618 | 20231129 | 094000 | 2109569600 | 28650 | 28700 | 28800 | 28650 | 699 |
| 619 | 20231129 | 093900 | 2089527700 | 28700 | 28800 | 28800 | 28650 | 1399 |
| 620 | 20231129 | 093800 | 2049333600 | 28800 | 28850 | 28900 | 28800 | 1179 |
| 621 | 20231129 | 093700 | 2015310150 | 28900 | 28850 | 28900 | 28850 | 497 |
| 622 | 20231129 | 093600 | 2000953400 | 28900 | 28900 | 29000 | 28900 | 428 |
| 623 | 20231129 | 093500 | 1988577600 | 29000 | 28950 | 29000 | 28900 | 2893 |
| 624 | 20231129 | 093400 | 1904727100 | 29000 | 29050 | 29100 | 28950 | 2294 |
| 625 | 20231129 | 093300 | 1838192200 | 29050 | 29150 | 29150 | 29050 | 1344 |
| 626 | 20231129 | 093200 | 1799102150 | 29100 | 29150 | 29150 | 29100 | 1711 |
| 627 | 20231129 | 093100 | 1749309050 | 29100 | 29050 | 29100 | 29050 | 391 |
| 628 | 20231129 | 093000 | 1737939100 | 29050 | 29100 | 29150 | 29000 | 3130 |
| 629 | 20231129 | 092900 | 1647044700 | 29100 | 29200 | 29200 | 29100 | 1605 |
| 630 | 20231129 | 092800 | 1600222850 | 29300 | 29250 | 29300 | 29200 | 1725 |
| 631 | 20231129 | 092700 | 1549817550 | 29200 | 29200 | 29250 | 29200 | 907 |
| 632 | 20231129 | 092600 | 1523306450 | 29200 | 29100 | 29250 | 29100 | 626 |
| 633 | 20231129 | 092500 | 1505052700 | 29100 | 29200 | 29200 | 29000 | 1358 |
| 634 | 20231129 | 092400 | 1465559300 | 29200 | 29200 | 29300 | 29150 | 1664 |
| 635 | 20231129 | 092300 | 1416931800 | 29150 | 29300 | 29350 | 29100 | 796 |
| 636 | 20231129 | 092200 | 1393657950 | 29300 | 29300 | 29350 | 29250 | 3202 |
| 637 | 20231129 | 092100 | 1299875650 | 29250 | 29050 | 29250 | 29000 | 6638 |
| 638 | 20231129 | 092000 | 1106248650 | 29050 | 28950 | 29050 | 28950 | 1556 |
| 639 | 20231129 | 091900 | 1061079000 | 29000 | 29000 | 29050 | 28950 | 1040 |
| 640 | 20231129 | 091800 | 1030927250 | 29000 | 29050 | 29100 | 28950 | 2253 |
| 641 | 20231129 | 091700 | 965567400 | 29100 | 29050 | 29100 | 29000 | 1131 |
| 642 | 20231129 | 091600 | 932706250 | 29050 | 28950 | 29050 | 28850 | 595 |
| 643 | 20231129 | 091500 | 915453550 | 29000 | 29000 | 29000 | 28850 | 1965 |
| 644 | 20231129 | 091400 | 858566400 | 29000 | 29000 | 29000 | 28950 | 892 |
| 645 | 20231129 | 091300 | 832726450 | 29000 | 29100 | 29200 | 28900 | 5221 |
| 646 | 20231129 | 091200 | 681049900 | 29150 | 28900 | 29150 | 28900 | 2902 |
| 647 | 20231129 | 091100 | 596891750 | 28900 | 28850 | 28900 | 28850 | 299 |
| 648 | 20231129 | 091000 | 588253750 | 28850 | 28800 | 28850 | 28800 | 841 |
| 649 | 20231129 | 090900 | 564026950 | 28800 | 28800 | 28800 | 28800 | 110 |
| 650 | 20231129 | 090800 | 560858950 | 28600 | 28800 | 28800 | 28600 | 76 |
| 651 | 20231129 | 090700 | 558679800 | 28850 | 28650 | 28850 | 28650 | 624 |
| 652 | 20231129 | 090600 | 540725150 | 28650 | 28600 | 28700 | 28600 | 232 |
| 653 | 20231129 | 090500 | 534074300 | 28700 | 28450 | 28700 | 28450 | 889 |
| 654 | 20231129 | 090400 | 508707400 | 28400 | 28600 | 28600 | 28400 | 1183 |
| 655 | 20231129 | 090300 | 475012800 | 28600 | 28700 | 28700 | 28500 | 4555 |
| 656 | 20231129 | 090200 | 344514550 | 28700 | 28850 | 29000 | 28700 | 3754 |
| 657 | 20231129 | 090100 | 236300100 | 28950 | 28800 | 28950 | 28800 | 3377 |
| 658 | 20231129 | 090000 | 138651900 | 28950 | 28950 | 28950 | 28850 | 4794 |