35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 3 | 20231129 | 195900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20231129 | 195800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20231129 | 195700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20231129 | 195600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20231129 | 195500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20231129 | 195400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20231129 | 195300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20231129 | 195200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20231129 | 195100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20231129 | 195000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20231129 | 194900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20231129 | 194800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20231129 | 194700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20231129 | 194600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20231129 | 194500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20231129 | 194400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20231129 | 194300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20231129 | 194200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20231129 | 194100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20231129 | 194000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20231129 | 193900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20231129 | 193800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20231129 | 193700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20231129 | 193600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20231129 | 193500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20231129 | 193400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20231129 | 193300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20231129 | 193200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20231129 | 193100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20231129 | 193000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 33 | 20231129 | 192900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20231129 | 192800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20231129 | 192700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20231129 | 192600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20231129 | 192500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20231129 | 192400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20231129 | 192300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20231129 | 192200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20231129 | 192100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20231129 | 192000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20231129 | 191900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20231129 | 191800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20231129 | 191700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20231129 | 191600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20231129 | 191500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20231129 | 191400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20231129 | 191300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20231129 | 191200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20231129 | 191100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20231129 | 191000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20231129 | 190900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20231129 | 190800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20231129 | 190700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20231129 | 190600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20231129 | 190500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20231129 | 190400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20231129 | 190300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20231129 | 190200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20231129 | 190100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20231129 | 190000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 63 | 20231129 | 185900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20231129 | 185800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20231129 | 185700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20231129 | 185600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20231129 | 185500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20231129 | 185400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20231129 | 185300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20231129 | 185200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20231129 | 185100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20231129 | 185000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20231129 | 184900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20231129 | 184800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20231129 | 184700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20231129 | 184600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20231129 | 184500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20231129 | 184400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20231129 | 184300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20231129 | 184200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20231129 | 184100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20231129 | 184000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20231129 | 183900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20231129 | 183800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20231129 | 183700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20231129 | 183600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20231129 | 183500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20231129 | 183400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20231129 | 183300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20231129 | 183200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20231129 | 183100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20231129 | 183000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 93 | 20231129 | 182900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20231129 | 182800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20231129 | 182700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20231129 | 182600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20231129 | 182500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20231129 | 182400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20231129 | 182300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20231129 | 182200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20231129 | 182100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20231129 | 182000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20231129 | 181900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20231129 | 181800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20231129 | 181700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20231129 | 181600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20231129 | 181500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20231129 | 181400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20231129 | 181300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20231129 | 181200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20231129 | 181100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20231129 | 181000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20231129 | 180900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20231129 | 180800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20231129 | 180700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20231129 | 180600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20231129 | 180500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20231129 | 180400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20231129 | 180300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20231129 | 180200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20231129 | 180100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20231129 | 180000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 123 | 20231129 | 175900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20231129 | 175800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20231129 | 175700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20231129 | 175600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20231129 | 175500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20231129 | 175400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20231129 | 175300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20231129 | 175200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20231129 | 175100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20231129 | 175000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20231129 | 174900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20231129 | 174800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20231129 | 174700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20231129 | 174600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20231129 | 174500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20231129 | 174400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20231129 | 174300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20231129 | 174200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20231129 | 174100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20231129 | 174000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20231129 | 173900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20231129 | 173800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20231129 | 173700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20231129 | 173600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20231129 | 173500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20231129 | 173400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20231129 | 173300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20231129 | 173200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20231129 | 173100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20231129 | 173000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 153 | 20231129 | 172900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20231129 | 172800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20231129 | 172700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20231129 | 172600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20231129 | 172500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20231129 | 172400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20231129 | 172300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20231129 | 172200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20231129 | 172100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20231129 | 172000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20231129 | 171900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20231129 | 171800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20231129 | 171700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20231129 | 171600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20231129 | 171500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20231129 | 171400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20231129 | 171300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20231129 | 171200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20231129 | 171100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20231129 | 171000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20231129 | 170900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20231129 | 170800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20231129 | 170700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20231129 | 170600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20231129 | 170500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20231129 | 170400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20231129 | 170300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20231129 | 170200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20231129 | 170100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20231129 | 170000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 183 | 20231129 | 165900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20231129 | 165800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20231129 | 165700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20231129 | 165600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20231129 | 165500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20231129 | 165400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20231129 | 165300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20231129 | 165200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20231129 | 165100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20231129 | 165000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20231129 | 164900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20231129 | 164800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20231129 | 164700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20231129 | 164600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20231129 | 164500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20231129 | 164400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20231129 | 164300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20231129 | 164200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20231129 | 164100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20231129 | 164000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20231129 | 163900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20231129 | 163800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20231129 | 163700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20231129 | 163600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20231129 | 163500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20231129 | 163400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20231129 | 163300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20231129 | 163200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20231129 | 163100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20231129 | 163000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 213 | 20231129 | 162900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20231129 | 162800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20231129 | 162700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20231129 | 162600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20231129 | 162500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20231129 | 162400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20231129 | 162300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20231129 | 162200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20231129 | 162100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20231129 | 162000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20231129 | 161900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20231129 | 161800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20231129 | 161700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20231129 | 161600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20231129 | 161500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20231129 | 161400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20231129 | 161300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20231129 | 161200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20231129 | 161100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20231129 | 161000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20231129 | 160900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20231129 | 160800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20231129 | 160700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20231129 | 160600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20231129 | 160500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20231129 | 160400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 239 | 20231129 | 160300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 240 | 20231129 | 160200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20231129 | 160100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20231129 | 160000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 4898 |
| 243 | 20231129 | 155900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20231129 | 155800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 245 | 20231129 | 155700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 246 | 20231129 | 155600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 247 | 20231129 | 155500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 248 | 20231129 | 155400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20231129 | 155300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20231129 | 155200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 251 | 20231129 | 155100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 252 | 20231129 | 155000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 253 | 20231129 | 154900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 254 | 20231129 | 154800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 255 | 20231129 | 154700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 256 | 20231129 | 154600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 257 | 20231129 | 154500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 258 | 20231129 | 154400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 259 | 20231129 | 154300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 260 | 20231129 | 154200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 261 | 20231129 | 154100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 262 | 20231129 | 154000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 263 | 20231129 | 153900 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 264 | 20231129 | 153800 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 265 | 20231129 | 153700 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 266 | 20231129 | 153600 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 267 | 20231129 | 153500 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 268 | 20231129 | 153400 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 269 | 20231129 | 153300 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 270 | 20231129 | 153200 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 271 | 20231129 | 153100 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 272 | 20231129 | 153000 | 5722168800 | 26350 | 26350 | 26350 | 26350 | 9796 |
| 273 | 20231129 | 152900 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 274 | 20231129 | 152800 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 275 | 20231129 | 152700 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 276 | 20231129 | 152600 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 277 | 20231129 | 152500 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 278 | 20231129 | 152400 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 279 | 20231129 | 152300 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 280 | 20231129 | 152200 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 281 | 20231129 | 152100 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 282 | 20231129 | 152000 | 5593106500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 283 | 20231129 | 151900 | 5593106500 | 26400 | 26400 | 26450 | 26400 | 799 |
| 284 | 20231129 | 151800 | 5571992900 | 26450 | 26300 | 26450 | 26300 | 1273 |
| 285 | 20231129 | 151700 | 5538403300 | 26300 | 26300 | 26350 | 26300 | 455 |
| 286 | 20231129 | 151600 | 5526430800 | 26350 | 26300 | 26350 | 26300 | 368 |
| 287 | 20231129 | 151500 | 5516746600 | 26350 | 26300 | 26350 | 26300 | 559 |
| 288 | 20231129 | 151400 | 5502042550 | 26300 | 26300 | 26300 | 26300 | 387 |
| 289 | 20231129 | 151300 | 5491864450 | 26300 | 26300 | 26300 | 26300 | 216 |
| 290 | 20231129 | 151200 | 5486183650 | 26250 | 26300 | 26300 | 26250 | 685 |
| 291 | 20231129 | 151100 | 5468171650 | 26300 | 26250 | 26300 | 26250 | 190 |
| 292 | 20231129 | 151000 | 5463176100 | 26250 | 26300 | 26300 | 26250 | 497 |
| 293 | 20231129 | 150900 | 5450122500 | 26250 | 26250 | 26300 | 26250 | 352 |
| 294 | 20231129 | 150800 | 5440872050 | 26250 | 26250 | 26300 | 26250 | 258 |
| 295 | 20231129 | 150700 | 5434092150 | 26300 | 26300 | 26300 | 26300 | 29 |
| 296 | 20231129 | 150600 | 5433329450 | 26300 | 26300 | 26350 | 26300 | 384 |
| 297 | 20231129 | 150500 | 5423229500 | 26300 | 26300 | 26350 | 26300 | 516 |
| 298 | 20231129 | 150400 | 5409657250 | 26300 | 26300 | 26350 | 26250 | 832 |
| 299 | 20231129 | 150300 | 5387776100 | 26300 | 26300 | 26300 | 26250 | 518 |
| 300 | 20231129 | 150200 | 5374156200 | 26300 | 26250 | 26300 | 26250 | 172 |
| 301 | 20231129 | 150100 | 5369636650 | 26300 | 26300 | 26300 | 26250 | 102 |
| 302 | 20231129 | 150000 | 5366956050 | 26300 | 26300 | 26300 | 26250 | 43 |
| 303 | 20231129 | 145900 | 5365825200 | 26250 | 26300 | 26300 | 26250 | 628 |
| 304 | 20231129 | 145800 | 5349321900 | 26300 | 26300 | 26300 | 26300 | 123 |
| 305 | 20231129 | 145700 | 5346087000 | 26300 | 26250 | 26300 | 26250 | 427 |
| 306 | 20231129 | 145600 | 5334857200 | 26300 | 26300 | 26300 | 26250 | 597 |
| 307 | 20231129 | 145500 | 5319173150 | 26250 | 26300 | 26300 | 26250 | 100 |
| 308 | 20231129 | 145400 | 5316543400 | 26250 | 26300 | 26300 | 26250 | 630 |
| 309 | 20231129 | 145300 | 5299985600 | 26250 | 26300 | 26300 | 26250 | 96 |
| 310 | 20231129 | 145200 | 5297462100 | 26300 | 26250 | 26300 | 26250 | 265 |
| 311 | 20231129 | 145100 | 5290501650 | 26250 | 26300 | 26300 | 26250 | 910 |
| 312 | 20231129 | 145000 | 5266610250 | 26300 | 26300 | 26350 | 26250 | 1018 |
| 313 | 20231129 | 144900 | 5239882100 | 26300 | 26300 | 26300 | 26250 | 1050 |
| 314 | 20231129 | 144800 | 5212271500 | 26300 | 26250 | 26300 | 26250 | 1877 |
| 315 | 20231129 | 144700 | 5162983900 | 26300 | 26250 | 26300 | 26250 | 431 |
| 316 | 20231129 | 144600 | 5151668300 | 26300 | 26300 | 26300 | 26250 | 203 |
| 317 | 20231129 | 144500 | 5146334700 | 26300 | 26300 | 26300 | 26250 | 498 |
| 318 | 20231129 | 144400 | 5133246550 | 26300 | 26300 | 26300 | 26250 | 1140 |
| 319 | 20231129 | 144300 | 5103319600 | 26300 | 26250 | 26300 | 26200 | 591 |
| 320 | 20231129 | 144200 | 5087805400 | 26250 | 26250 | 26250 | 26200 | 196 |
| 321 | 20231129 | 144100 | 5082661200 | 26200 | 26200 | 26250 | 26200 | 407 |
| 322 | 20231129 | 144000 | 5071990600 | 26250 | 26250 | 26300 | 26200 | 1472 |
| 323 | 20231129 | 143900 | 5033393050 | 26250 | 26300 | 26300 | 26250 | 2508 |
| 324 | 20231129 | 143800 | 4967556150 | 26250 | 26300 | 26300 | 26250 | 429 |
| 325 | 20231129 | 143700 | 4956290550 | 26250 | 26250 | 26300 | 26250 | 392 |
| 326 | 20231129 | 143600 | 4945998550 | 26250 | 26300 | 26300 | 26250 | 395 |
| 327 | 20231129 | 143500 | 4935622450 | 26250 | 26350 | 26350 | 26250 | 174 |
| 328 | 20231129 | 143400 | 4931044450 | 26300 | 26350 | 26350 | 26300 | 613 |
| 329 | 20231129 | 143300 | 4914921750 | 26350 | 26350 | 26350 | 26300 | 287 |
| 330 | 20231129 | 143200 | 4907371550 | 26350 | 26350 | 26350 | 26300 | 229 |
| 331 | 20231129 | 143100 | 4901346400 | 26350 | 26350 | 26350 | 26300 | 73 |
| 332 | 20231129 | 143000 | 4899423150 | 26300 | 26350 | 26350 | 26300 | 259 |
| 333 | 20231129 | 142900 | 4892609500 | 26350 | 26350 | 26350 | 26300 | 40 |
| 334 | 20231129 | 142800 | 4891555800 | 26350 | 26300 | 26350 | 26300 | 394 |
| 335 | 20231129 | 142700 | 4881191750 | 26300 | 26350 | 26350 | 26250 | 1037 |
| 336 | 20231129 | 142600 | 4853918150 | 26300 | 26350 | 26350 | 26300 | 89 |
| 337 | 20231129 | 142500 | 4851574250 | 26350 | 26350 | 26350 | 26300 | 316 |
| 338 | 20231129 | 142400 | 4843256950 | 26350 | 26350 | 26350 | 26350 | 193 |
| 339 | 20231129 | 142300 | 4838171400 | 26300 | 26300 | 26350 | 26300 | 310 |
| 340 | 20231129 | 142200 | 4830015450 | 26300 | 26300 | 26350 | 26300 | 328 |
| 341 | 20231129 | 142100 | 4821386500 | 26350 | 26300 | 26350 | 26250 | 1563 |
| 342 | 20231129 | 142000 | 4780280150 | 26250 | 26300 | 26300 | 26250 | 253 |
| 343 | 20231129 | 141900 | 4773631550 | 26250 | 26300 | 26300 | 26250 | 263 |
| 344 | 20231129 | 141800 | 4766726900 | 26300 | 26350 | 26350 | 26250 | 1983 |
| 345 | 20231129 | 141700 | 4714582600 | 26350 | 26300 | 26350 | 26300 | 76 |
| 346 | 20231129 | 141600 | 4712581400 | 26350 | 26350 | 26350 | 26300 | 216 |
| 347 | 20231129 | 141500 | 4706893050 | 26300 | 26350 | 26400 | 26300 | 1283 |
| 348 | 20231129 | 141400 | 4673085550 | 26400 | 26350 | 26400 | 26350 | 242 |
| 349 | 20231129 | 141300 | 4666706000 | 26400 | 26400 | 26400 | 26350 | 730 |
| 350 | 20231129 | 141200 | 4647468700 | 26350 | 26400 | 26400 | 26350 | 184 |
| 351 | 20231129 | 141100 | 4642616050 | 26400 | 26400 | 26450 | 26400 | 221 |
| 352 | 20231129 | 141000 | 4636779800 | 26400 | 26400 | 26450 | 26400 | 1031 |
| 353 | 20231129 | 140900 | 4609560700 | 26450 | 26350 | 26450 | 26350 | 774 |
| 354 | 20231129 | 140800 | 4589133200 | 26350 | 26450 | 26450 | 26350 | 251 |
| 355 | 20231129 | 140700 | 4582505950 | 26400 | 26450 | 26450 | 26400 | 88 |
| 356 | 20231129 | 140600 | 4580180700 | 26400 | 26450 | 26450 | 26400 | 454 |
| 357 | 20231129 | 140500 | 4568193300 | 26400 | 26500 | 26500 | 26400 | 460 |
| 358 | 20231129 | 140400 | 4556043550 | 26450 | 26500 | 26500 | 26450 | 209 |
| 359 | 20231129 | 140300 | 4550514300 | 26500 | 26400 | 26500 | 26400 | 61 |
| 360 | 20231129 | 140200 | 4548899900 | 26400 | 26450 | 26450 | 26400 | 315 |
| 361 | 20231129 | 140100 | 4540569700 | 26450 | 26450 | 26500 | 26400 | 107 |
| 362 | 20231129 | 140000 | 4537741500 | 26450 | 26550 | 26550 | 26400 | 649 |
| 363 | 20231129 | 135900 | 4520553850 | 26550 | 26550 | 26550 | 26550 | 117 |
| 364 | 20231129 | 135800 | 4517447500 | 26550 | 26550 | 26550 | 26500 | 116 |
| 365 | 20231129 | 135700 | 4514371300 | 26550 | 26550 | 26650 | 26500 | 3852 |
| 366 | 20231129 | 135600 | 4411817450 | 26550 | 26500 | 26550 | 26500 | 787 |
| 367 | 20231129 | 135500 | 4390957600 | 26450 | 26500 | 26500 | 26450 | 304 |
| 368 | 20231129 | 135400 | 4382914750 | 26500 | 26550 | 26550 | 26500 | 378 |
| 369 | 20231129 | 135300 | 4372896500 | 26550 | 26450 | 26550 | 26450 | 2096 |
| 370 | 20231129 | 135200 | 4317368350 | 26450 | 26400 | 26450 | 26400 | 594 |
| 371 | 20231129 | 135100 | 4301660600 | 26400 | 26450 | 26450 | 26400 | 289 |
| 372 | 20231129 | 135000 | 4294028600 | 26400 | 26400 | 26450 | 26400 | 397 |
| 373 | 20231129 | 134900 | 4283547050 | 26450 | 26400 | 26450 | 26400 | 240 |
| 374 | 20231129 | 134800 | 4277209350 | 26400 | 26400 | 26400 | 26350 | 930 |
| 375 | 20231129 | 134700 | 4252662350 | 26400 | 26400 | 26400 | 26350 | 306 |
| 376 | 20231129 | 134600 | 4244586950 | 26350 | 26400 | 26400 | 26350 | 1311 |
| 377 | 20231129 | 134500 | 4210039750 | 26350 | 26350 | 26400 | 26350 | 457 |
| 378 | 20231129 | 134400 | 4197996000 | 26400 | 26350 | 26400 | 26350 | 263 |
| 379 | 20231129 | 134300 | 4191061900 | 26350 | 26350 | 26400 | 26350 | 199 |
| 380 | 20231129 | 134200 | 4185816450 | 26350 | 26350 | 26400 | 26350 | 626 |
| 381 | 20231129 | 134100 | 4169318500 | 26400 | 26350 | 26400 | 26350 | 155 |
| 382 | 20231129 | 134000 | 4165230550 | 26350 | 26350 | 26400 | 26350 | 156 |
| 383 | 20231129 | 133900 | 4161118150 | 26350 | 26400 | 26400 | 26350 | 231 |
| 384 | 20231129 | 133800 | 4155028450 | 26400 | 26400 | 26400 | 26350 | 122 |
| 385 | 20231129 | 133700 | 4151808500 | 26350 | 26400 | 26400 | 26350 | 345 |
| 386 | 20231129 | 133600 | 4142716350 | 26350 | 26350 | 26400 | 26350 | 239 |
| 387 | 20231129 | 133500 | 4136415700 | 26400 | 26400 | 26400 | 26350 | 76 |
| 388 | 20231129 | 133400 | 4134410300 | 26400 | 26350 | 26400 | 26350 | 1240 |
| 389 | 20231129 | 133300 | 4101734200 | 26350 | 26350 | 26400 | 26350 | 380 |
| 390 | 20231129 | 133200 | 4091719950 | 26400 | 26400 | 26400 | 26350 | 123 |
| 391 | 20231129 | 133100 | 4088476200 | 26400 | 26400 | 26400 | 26350 | 256 |
| 392 | 20231129 | 133000 | 4081720800 | 26400 | 26400 | 26400 | 26350 | 125 |
| 393 | 20231129 | 132900 | 4078425550 | 26400 | 26350 | 26400 | 26350 | 141 |
| 394 | 20231129 | 132800 | 4074707200 | 26350 | 26400 | 26400 | 26350 | 344 |
| 395 | 20231129 | 132700 | 4065639900 | 26400 | 26350 | 26400 | 26350 | 239 |
| 396 | 20231129 | 132600 | 4059341800 | 26350 | 26350 | 26400 | 26350 | 260 |
| 397 | 20231129 | 132500 | 4052488800 | 26350 | 26350 | 26400 | 26350 | 168 |
| 398 | 20231129 | 132400 | 4048061050 | 26350 | 26350 | 26400 | 26350 | 101 |
| 399 | 20231129 | 132300 | 4045398750 | 26350 | 26350 | 26350 | 26350 | 182 |
| 400 | 20231129 | 132200 | 4040603050 | 26400 | 26400 | 26400 | 26350 | 107 |
| 401 | 20231129 | 132100 | 4037778400 | 26400 | 26400 | 26400 | 26350 | 280 |
| 402 | 20231129 | 132000 | 4030393200 | 26350 | 26350 | 26400 | 26350 | 191 |
| 403 | 20231129 | 131900 | 4025355050 | 26350 | 26350 | 26400 | 26350 | 455 |
| 404 | 20231129 | 131800 | 4013365350 | 26350 | 26350 | 26400 | 26350 | 174 |
| 405 | 20231129 | 131700 | 4008778950 | 26350 | 26350 | 26400 | 26350 | 359 |
| 406 | 20231129 | 131600 | 3999318900 | 26350 | 26350 | 26400 | 26350 | 26 |
| 407 | 20231129 | 131500 | 3998632650 | 26400 | 26350 | 26400 | 26350 | 381 |
| 408 | 20231129 | 131400 | 3988576400 | 26350 | 26350 | 26400 | 26350 | 352 |
| 409 | 20231129 | 131300 | 3979300700 | 26350 | 26400 | 26400 | 26350 | 87 |
| 410 | 20231129 | 131200 | 3977007900 | 26350 | 26350 | 26400 | 26350 | 115 |
| 411 | 20231129 | 131100 | 3973977250 | 26350 | 26350 | 26400 | 26350 | 128 |
| 412 | 20231129 | 131000 | 3970603000 | 26350 | 26400 | 26400 | 26350 | 491 |
| 413 | 20231129 | 130900 | 3957654400 | 26450 | 26350 | 26450 | 26350 | 9 |
| 414 | 20231129 | 130800 | 3957416450 | 26400 | 26400 | 26400 | 26350 | 65 |
| 415 | 20231129 | 130700 | 3955700500 | 26350 | 26400 | 26400 | 26350 | 22 |
| 416 | 20231129 | 130600 | 3955119850 | 26450 | 26350 | 26450 | 26350 | 188 |
| 417 | 20231129 | 130500 | 3950164050 | 26350 | 26350 | 26400 | 26350 | 199 |
| 418 | 20231129 | 130400 | 3944919600 | 26350 | 26300 | 26400 | 26300 | 37 |
| 419 | 20231129 | 130300 | 3943943950 | 26400 | 26450 | 26450 | 26350 | 466 |
| 420 | 20231129 | 130200 | 3931662300 | 26450 | 26450 | 26450 | 26350 | 586 |
| 421 | 20231129 | 130100 | 3916200050 | 26450 | 26450 | 26450 | 26400 | 224 |
| 422 | 20231129 | 130000 | 3910284800 | 26450 | 26400 | 26450 | 26400 | 65 |
| 423 | 20231129 | 125900 | 3908565800 | 26400 | 26400 | 26450 | 26400 | 206 |
| 424 | 20231129 | 125800 | 3903121300 | 26450 | 26450 | 26450 | 26450 | 446 |
| 425 | 20231129 | 125700 | 3891324600 | 26450 | 26450 | 26450 | 26450 | 490 |
| 426 | 20231129 | 125600 | 3878364100 | 26400 | 26350 | 26400 | 26350 | 628 |
| 427 | 20231129 | 125500 | 3861798450 | 26350 | 26400 | 26400 | 26350 | 425 |
| 428 | 20231129 | 125400 | 3850578700 | 26350 | 26300 | 26350 | 26300 | 1649 |
| 429 | 20231129 | 125300 | 3807140950 | 26300 | 26300 | 26350 | 26300 | 89 |
| 430 | 20231129 | 125200 | 3804799900 | 26300 | 26300 | 26300 | 26300 | 378 |
| 431 | 20231129 | 125100 | 3794858500 | 26300 | 26300 | 26350 | 26300 | 94 |
| 432 | 20231129 | 125000 | 3792385950 | 26300 | 26300 | 26350 | 26300 | 215 |
| 433 | 20231129 | 124900 | 3786730100 | 26300 | 26300 | 26350 | 26300 | 165 |
| 434 | 20231129 | 124800 | 3782390100 | 26300 | 26300 | 26350 | 26300 | 104 |
| 435 | 20231129 | 124700 | 3779652600 | 26300 | 26350 | 26350 | 26300 | 304 |
| 436 | 20231129 | 124600 | 3771655850 | 26350 | 26350 | 26350 | 26350 | 22 |
| 437 | 20231129 | 124500 | 3771076150 | 26300 | 26300 | 26300 | 26300 | 164 |
| 438 | 20231129 | 124400 | 3766762950 | 26350 | 26350 | 26350 | 26350 | 34 |
| 439 | 20231129 | 124300 | 3765867050 | 26350 | 26300 | 26350 | 26300 | 309 |
| 440 | 20231129 | 124200 | 3757738900 | 26350 | 26350 | 26350 | 26350 | 9 |
| 441 | 20231129 | 124100 | 3757501750 | 26350 | 26350 | 26350 | 26300 | 106 |
| 442 | 20231129 | 124000 | 3754711950 | 26350 | 26350 | 26350 | 26300 | 75 |
| 443 | 20231129 | 123900 | 3752737100 | 26350 | 26250 | 26350 | 26250 | 1133 |
| 444 | 20231129 | 123800 | 3722939300 | 26300 | 26250 | 26300 | 26250 | 362 |
| 445 | 20231129 | 123700 | 3713435550 | 26250 | 26300 | 26300 | 26250 | 274 |
| 446 | 20231129 | 123600 | 3706238850 | 26300 | 26300 | 26300 | 26300 | 68 |
| 447 | 20231129 | 123500 | 3704450450 | 26300 | 26300 | 26300 | 26250 | 87 |
| 448 | 20231129 | 123400 | 3702163350 | 26300 | 26250 | 26300 | 26250 | 191 |
| 449 | 20231129 | 123300 | 3697143550 | 26250 | 26300 | 26300 | 26250 | 450 |
| 450 | 20231129 | 123200 | 3685317550 | 26300 | 26250 | 26300 | 26250 | 171 |
| 451 | 20231129 | 123100 | 3680822550 | 26250 | 26300 | 26300 | 26250 | 82 |
| 452 | 20231129 | 123000 | 3678667950 | 26250 | 26300 | 26300 | 26250 | 706 |
| 453 | 20231129 | 122900 | 3660106350 | 26350 | 26350 | 26350 | 26300 | 478 |
| 454 | 20231129 | 122800 | 3647533400 | 26300 | 26300 | 26350 | 26300 | 238 |
| 455 | 20231129 | 122700 | 3641273300 | 26300 | 26300 | 26350 | 26300 | 351 |
| 456 | 20231129 | 122600 | 3632041650 | 26300 | 26300 | 26350 | 26300 | 81 |
| 457 | 20231129 | 122500 | 3629910350 | 26300 | 26350 | 26350 | 26300 | 178 |
| 458 | 20231129 | 122400 | 3625223550 | 26300 | 26300 | 26350 | 26300 | 562 |
| 459 | 20231129 | 122300 | 3610442500 | 26300 | 26300 | 26350 | 26300 | 295 |
| 460 | 20231129 | 122200 | 3602683650 | 26300 | 26350 | 26350 | 26300 | 84 |
| 461 | 20231129 | 122100 | 3600473050 | 26350 | 26300 | 26350 | 26300 | 213 |
| 462 | 20231129 | 122000 | 3594867350 | 26300 | 26350 | 26350 | 26300 | 455 |
| 463 | 20231129 | 121900 | 3582898000 | 26300 | 26350 | 26350 | 26300 | 527 |
| 464 | 20231129 | 121800 | 3569036600 | 26350 | 26300 | 26350 | 26300 | 173 |
| 465 | 20231129 | 121700 | 3564485550 | 26300 | 26350 | 26350 | 26300 | 117 |
| 466 | 20231129 | 121600 | 3561405900 | 26300 | 26300 | 26350 | 26300 | 398 |
| 467 | 20231129 | 121500 | 3550934800 | 26350 | 26350 | 26350 | 26300 | 266 |
| 468 | 20231129 | 121400 | 3543937700 | 26350 | 26300 | 26350 | 26300 | 87 |
| 469 | 20231129 | 121300 | 3541649350 | 26300 | 26300 | 26350 | 26300 | 280 |
| 470 | 20231129 | 121200 | 3534284450 | 26300 | 26300 | 26350 | 26300 | 154 |
| 471 | 20231129 | 121100 | 3530233250 | 26300 | 26350 | 26350 | 26300 | 251 |
| 472 | 20231129 | 121000 | 3523631500 | 26350 | 26300 | 26350 | 26300 | 94 |
| 473 | 20231129 | 120900 | 3521156650 | 26350 | 26300 | 26350 | 26300 | 104 |
| 474 | 20231129 | 120800 | 3518420350 | 26350 | 26350 | 26350 | 26300 | 571 |
| 475 | 20231129 | 120700 | 3503399750 | 26350 | 26300 | 26350 | 26300 | 136 |
| 476 | 20231129 | 120600 | 3499817150 | 26350 | 26350 | 26350 | 26300 | 397 |
| 477 | 20231129 | 120500 | 3489373750 | 26300 | 26350 | 26350 | 26300 | 234 |
| 478 | 20231129 | 120400 | 3483212100 | 26350 | 26300 | 26350 | 26300 | 141 |
| 479 | 20231129 | 120300 | 3479500800 | 26300 | 26350 | 26350 | 26300 | 8 |
| 480 | 20231129 | 120200 | 3479290050 | 26350 | 26350 | 26350 | 26350 | 61 |
| 481 | 20231129 | 120100 | 3477682700 | 26350 | 26350 | 26350 | 26300 | 222 |
| 482 | 20231129 | 120000 | 3471837650 | 26350 | 26300 | 26350 | 26300 | 354 |
| 483 | 20231129 | 115900 | 3462512500 | 26350 | 26350 | 26350 | 26300 | 131 |
| 484 | 20231129 | 115800 | 3459063700 | 26350 | 26350 | 26400 | 26350 | 209 |
| 485 | 20231129 | 115700 | 3453555200 | 26350 | 26350 | 26400 | 26350 | 459 |
| 486 | 20231129 | 115600 | 3441460200 | 26350 | 26400 | 26400 | 26350 | 86 |
| 487 | 20231129 | 115500 | 3439193450 | 26350 | 26400 | 26400 | 26350 | 331 |
| 488 | 20231129 | 115400 | 3430461600 | 26400 | 26400 | 26450 | 26400 | 260 |
| 489 | 20231129 | 115300 | 3423595700 | 26400 | 26400 | 26400 | 26400 | 121 |
| 490 | 20231129 | 115200 | 3420401300 | 26400 | 26400 | 26450 | 26400 | 269 |
| 491 | 20231129 | 115100 | 3413299350 | 26450 | 26400 | 26450 | 26400 | 195 |
| 492 | 20231129 | 115000 | 3408141850 | 26400 | 26450 | 26450 | 26400 | 79 |
| 493 | 20231129 | 114900 | 3406055800 | 26450 | 26450 | 26450 | 26450 | 49 |
| 494 | 20231129 | 114800 | 3404759750 | 26400 | 26400 | 26400 | 26400 | 180 |
| 495 | 20231129 | 114700 | 3400007750 | 26450 | 26400 | 26450 | 26400 | 179 |
| 496 | 20231129 | 114600 | 3395279000 | 26450 | 26450 | 26450 | 26450 | 100 |
| 497 | 20231129 | 114500 | 3392634000 | 26450 | 26400 | 26450 | 26400 | 341 |
| 498 | 20231129 | 114400 | 3383627050 | 26450 | 26450 | 26450 | 26450 | 24 |
| 499 | 20231129 | 114300 | 3382992250 | 26450 | 26450 | 26450 | 26400 | 460 |
| 500 | 20231129 | 114200 | 3370837400 | 26450 | 26450 | 26450 | 26450 | 576 |
| 501 | 20231129 | 114100 | 3355602200 | 26450 | 26450 | 26450 | 26400 | 124 |
| 502 | 20231129 | 114000 | 3352323400 | 26400 | 26450 | 26450 | 26400 | 147 |
| 503 | 20231129 | 113900 | 3348442250 | 26450 | 26450 | 26500 | 26450 | 458 |
| 504 | 20231129 | 113800 | 3336324300 | 26500 | 26500 | 26500 | 26500 | 10 |
| 505 | 20231129 | 113700 | 3336059300 | 26500 | 26450 | 26500 | 26450 | 41 |
| 506 | 20231129 | 113600 | 3334972850 | 26500 | 26500 | 26500 | 26450 | 223 |
| 507 | 20231129 | 113500 | 3329070950 | 26500 | 26500 | 26500 | 26500 | 12 |
| 508 | 20231129 | 113400 | 3328752950 | 26500 | 26500 | 26500 | 26450 | 212 |
| 509 | 20231129 | 113300 | 3323143900 | 26500 | 26500 | 26500 | 26450 | 281 |
| 510 | 20231129 | 113200 | 3315707400 | 26500 | 26450 | 26500 | 26450 | 1250 |
| 511 | 20231129 | 113100 | 3282637900 | 26450 | 26450 | 26450 | 26400 | 197 |
| 512 | 20231129 | 113000 | 3277427350 | 26400 | 26450 | 26450 | 26400 | 526 |
| 513 | 20231129 | 112900 | 3263524450 | 26450 | 26400 | 26450 | 26400 | 571 |
| 514 | 20231129 | 112800 | 3248448450 | 26400 | 26400 | 26400 | 26400 | 405 |
| 515 | 20231129 | 112700 | 3237756450 | 26400 | 26400 | 26400 | 26400 | 96 |
| 516 | 20231129 | 112600 | 3235222050 | 26400 | 26400 | 26400 | 26400 | 10 |
| 517 | 20231129 | 112500 | 3234958050 | 26400 | 26400 | 26400 | 26350 | 493 |
| 518 | 20231129 | 112400 | 3221946800 | 26400 | 26400 | 26400 | 26400 | 279 |
| 519 | 20231129 | 112300 | 3214581200 | 26400 | 26400 | 26400 | 26400 | 177 |
| 520 | 20231129 | 112200 | 3209908400 | 26350 | 26350 | 26350 | 26350 | 1 |
| 521 | 20231129 | 112100 | 3209882050 | 26350 | 26400 | 26400 | 26350 | 155 |
| 522 | 20231129 | 112000 | 3205794000 | 26400 | 26400 | 26450 | 26400 | 708 |
| 523 | 20231129 | 111900 | 3187102750 | 26350 | 26400 | 26400 | 26350 | 24 |
| 524 | 20231129 | 111800 | 3186469650 | 26400 | 26400 | 26400 | 26350 | 288 |
| 525 | 20231129 | 111700 | 3178870750 | 26400 | 26350 | 26400 | 26350 | 115 |
| 526 | 20231129 | 111600 | 3175839750 | 26350 | 26350 | 26350 | 26300 | 867 |
| 527 | 20231129 | 111500 | 3152997550 | 26300 | 26300 | 26300 | 26300 | 119 |
| 528 | 20231129 | 111400 | 3149867850 | 26300 | 26400 | 26400 | 26300 | 547 |
| 529 | 20231129 | 111300 | 3135467900 | 26400 | 26400 | 26400 | 26350 | 228 |
| 530 | 20231129 | 111200 | 3129458700 | 26400 | 26350 | 26400 | 26350 | 200 |
| 531 | 20231129 | 111100 | 3124188250 | 26400 | 26450 | 26450 | 26400 | 84 |
| 532 | 20231129 | 111000 | 3121970150 | 26450 | 26450 | 26450 | 26400 | 347 |
| 533 | 20231129 | 110900 | 3112805750 | 26400 | 26400 | 26400 | 26400 | 1386 |
| 534 | 20231129 | 110800 | 3076215350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 535 | 20231129 | 110700 | 3076215350 | 26400 | 26350 | 26400 | 26350 | 251 |
| 536 | 20231129 | 110600 | 3069601150 | 26350 | 26350 | 26400 | 26350 | 355 |
| 537 | 20231129 | 110500 | 3060246300 | 26350 | 26300 | 26350 | 26300 | 64 |
| 538 | 20231129 | 110400 | 3058562750 | 26300 | 26300 | 26300 | 26250 | 978 |
| 539 | 20231129 | 110300 | 3032845350 | 26250 | 26250 | 26300 | 26250 | 357 |
| 540 | 20231129 | 110200 | 3023474050 | 26250 | 26250 | 26350 | 26250 | 220 |
| 541 | 20231129 | 110100 | 3017690850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 542 | 20231129 | 110000 | 3017690850 | 26350 | 26250 | 26350 | 26250 | 665 |
| 543 | 20231129 | 105900 | 3000206200 | 26250 | 26300 | 26300 | 26250 | 288 |
| 544 | 20231129 | 105800 | 2992645050 | 26300 | 26250 | 26300 | 26250 | 420 |
| 545 | 20231129 | 105700 | 2981619300 | 26250 | 26300 | 26300 | 26250 | 204 |
| 546 | 20231129 | 105600 | 2976263900 | 26250 | 26300 | 26300 | 26250 | 492 |
| 547 | 20231129 | 105500 | 2963338400 | 26300 | 26250 | 26300 | 26250 | 120 |
| 548 | 20231129 | 105400 | 2960183450 | 26250 | 26250 | 26300 | 26250 | 739 |
| 549 | 20231129 | 105300 | 2940776900 | 26300 | 26250 | 26300 | 26250 | 834 |
| 550 | 20231129 | 105200 | 2918882900 | 26250 | 26300 | 26300 | 26250 | 191 |
| 551 | 20231129 | 105100 | 2913865600 | 26300 | 26300 | 26300 | 26250 | 944 |
| 552 | 20231129 | 105000 | 2889059000 | 26300 | 26250 | 26300 | 26250 | 381 |
| 553 | 20231129 | 104900 | 2879055300 | 26300 | 26350 | 26350 | 26250 | 2301 |
| 554 | 20231129 | 104800 | 2818547550 | 26350 | 26400 | 26400 | 26350 | 152 |
| 555 | 20231129 | 104700 | 2814538900 | 26350 | 26350 | 26350 | 26350 | 38 |
| 556 | 20231129 | 104600 | 2813537600 | 26300 | 26300 | 26350 | 26300 | 633 |
| 557 | 20231129 | 104500 | 2796860750 | 26300 | 26350 | 26350 | 26300 | 201 |
| 558 | 20231129 | 104400 | 2791573250 | 26350 | 26350 | 26350 | 26300 | 353 |
| 559 | 20231129 | 104300 | 2782285700 | 26300 | 26350 | 26400 | 26300 | 132 |
| 560 | 20231129 | 104200 | 2778805400 | 26350 | 26350 | 26350 | 26350 | 695 |
| 561 | 20231129 | 104100 | 2760492150 | 26350 | 26400 | 26400 | 26350 | 150 |
| 562 | 20231129 | 104000 | 2756538300 | 26400 | 26350 | 26400 | 26350 | 200 |
| 563 | 20231129 | 103900 | 2751267400 | 26400 | 26400 | 26400 | 26400 | 70 |
| 564 | 20231129 | 103800 | 2749419400 | 26400 | 26350 | 26400 | 26350 | 629 |
| 565 | 20231129 | 103700 | 2732817000 | 26400 | 26350 | 26400 | 26350 | 167 |
| 566 | 20231129 | 103600 | 2728412100 | 26350 | 26350 | 26400 | 26350 | 124 |
| 567 | 20231129 | 103500 | 2725142550 | 26350 | 26350 | 26350 | 26350 | 215 |
| 568 | 20231129 | 103400 | 2719477300 | 26400 | 26350 | 26400 | 26350 | 219 |
| 569 | 20231129 | 103300 | 2713702100 | 26350 | 26350 | 26350 | 26350 | 195 |
| 570 | 20231129 | 103200 | 2708563850 | 26400 | 26400 | 26400 | 26400 | 36 |
| 571 | 20231129 | 103100 | 2707613450 | 26400 | 26400 | 26400 | 26400 | 76 |
| 572 | 20231129 | 103000 | 2705607050 | 26400 | 26400 | 26450 | 26400 | 151 |
| 573 | 20231129 | 102900 | 2701620400 | 26400 | 26450 | 26450 | 26400 | 126 |
| 574 | 20231129 | 102800 | 2698288900 | 26400 | 26450 | 26450 | 26400 | 14 |
| 575 | 20231129 | 102700 | 2697919100 | 26400 | 26400 | 26450 | 26400 | 542 |
| 576 | 20231129 | 102600 | 2683601600 | 26400 | 26400 | 26400 | 26400 | 162 |
| 577 | 20231129 | 102500 | 2679324800 | 26450 | 26450 | 26450 | 26400 | 113 |
| 578 | 20231129 | 102400 | 2676340950 | 26450 | 26400 | 26450 | 26350 | 667 |
| 579 | 20231129 | 102300 | 2658732600 | 26350 | 26400 | 26400 | 26350 | 65 |
| 580 | 20231129 | 102200 | 2657019800 | 26400 | 26350 | 26400 | 26350 | 334 |
| 581 | 20231129 | 102100 | 2648213550 | 26350 | 26350 | 26400 | 26350 | 1192 |
| 582 | 20231129 | 102000 | 2616803950 | 26400 | 26400 | 26400 | 26350 | 286 |
| 583 | 20231129 | 101900 | 2609259750 | 26400 | 26400 | 26400 | 26350 | 637 |
| 584 | 20231129 | 101800 | 2592448500 | 26400 | 26350 | 26400 | 26350 | 52 |
| 585 | 20231129 | 101700 | 2591077950 | 26350 | 26350 | 26400 | 26350 | 330 |
| 586 | 20231129 | 101600 | 2582381100 | 26350 | 26350 | 26400 | 26350 | 125 |
| 587 | 20231129 | 101500 | 2579086850 | 26400 | 26350 | 26400 | 26350 | 262 |
| 588 | 20231129 | 101400 | 2572181900 | 26400 | 26350 | 26400 | 26350 | 56 |
| 589 | 20231129 | 101300 | 2570706100 | 26350 | 26350 | 26400 | 26350 | 468 |
| 590 | 20231129 | 101200 | 2558373950 | 26350 | 26400 | 26400 | 26250 | 744 |
| 591 | 20231129 | 101100 | 2538800650 | 26350 | 26350 | 26400 | 26350 | 390 |
| 592 | 20231129 | 101000 | 2528523800 | 26350 | 26350 | 26350 | 26350 | 30 |
| 593 | 20231129 | 100900 | 2527733300 | 26350 | 26300 | 26350 | 26300 | 487 |
| 594 | 20231129 | 100800 | 2514925050 | 26350 | 26300 | 26350 | 26250 | 632 |
| 595 | 20231129 | 100700 | 2498314450 | 26300 | 26300 | 26300 | 26200 | 3162 |
| 596 | 20231129 | 100600 | 2415369900 | 26300 | 26300 | 26350 | 26300 | 754 |
| 597 | 20231129 | 100500 | 2395539350 | 26300 | 26400 | 26400 | 26300 | 816 |
| 598 | 20231129 | 100400 | 2374070200 | 26350 | 26350 | 26400 | 26350 | 753 |
| 599 | 20231129 | 100300 | 2354228450 | 26350 | 26400 | 26450 | 26350 | 859 |
| 600 | 20231129 | 100200 | 2331549550 | 26400 | 26400 | 26550 | 26400 | 2446 |
| 601 | 20231129 | 100100 | 2266917650 | 26450 | 26400 | 26450 | 26400 | 130 |
| 602 | 20231129 | 100000 | 2263485600 | 26450 | 26450 | 26450 | 26300 | 15062 |
| 603 | 20231129 | 095900 | 1867282800 | 26250 | 26300 | 26450 | 26250 | 1343 |
| 604 | 20231129 | 095800 | 1831903750 | 26300 | 26350 | 26350 | 26250 | 268 |
| 605 | 20231129 | 095700 | 1824855450 | 26300 | 26300 | 26300 | 26300 | 5 |
| 606 | 20231129 | 095600 | 1824723950 | 26300 | 26350 | 26400 | 26300 | 49 |
| 607 | 20231129 | 095500 | 1823432600 | 26350 | 26350 | 26350 | 26200 | 3728 |
| 608 | 20231129 | 095400 | 1725469150 | 26350 | 26350 | 26350 | 26300 | 260 |
| 609 | 20231129 | 095300 | 1718630650 | 26350 | 26350 | 26350 | 26300 | 772 |
| 610 | 20231129 | 095200 | 1698316950 | 26300 | 26350 | 26350 | 26300 | 817 |
| 611 | 20231129 | 095100 | 1676829400 | 26350 | 26350 | 26350 | 26350 | 336 |
| 612 | 20231129 | 095000 | 1667975800 | 26300 | 26300 | 26300 | 26300 | 292 |
| 613 | 20231129 | 094900 | 1660296200 | 26300 | 26300 | 26350 | 26300 | 628 |
| 614 | 20231129 | 094800 | 1643777300 | 26250 | 26250 | 26250 | 26250 | 281 |
| 615 | 20231129 | 094700 | 1636401050 | 26250 | 26250 | 26300 | 26250 | 286 |
| 616 | 20231129 | 094600 | 1628893200 | 26250 | 26250 | 26300 | 26250 | 238 |
| 617 | 20231129 | 094500 | 1622644650 | 26200 | 26300 | 26300 | 26200 | 4974 |
| 618 | 20231129 | 094400 | 1492041550 | 26300 | 26300 | 26350 | 26300 | 199 |
| 619 | 20231129 | 094300 | 1486807400 | 26300 | 26300 | 26300 | 26300 | 973 |
| 620 | 20231129 | 094200 | 1461217500 | 26300 | 26400 | 26400 | 26300 | 1257 |
| 621 | 20231129 | 094100 | 1428105100 | 26400 | 26350 | 26400 | 26350 | 185 |
| 622 | 20231129 | 094000 | 1423230100 | 26350 | 26400 | 26400 | 26350 | 191 |
| 623 | 20231129 | 093900 | 1418194750 | 26450 | 26400 | 26450 | 26400 | 245 |
| 624 | 20231129 | 093800 | 1411726350 | 26400 | 26400 | 26450 | 26400 | 406 |
| 625 | 20231129 | 093700 | 1401007900 | 26400 | 26350 | 26450 | 26350 | 107 |
| 626 | 20231129 | 093600 | 1398184750 | 26400 | 26350 | 26400 | 26350 | 559 |
| 627 | 20231129 | 093500 | 1383446750 | 26450 | 26400 | 26450 | 26300 | 281 |
| 628 | 20231129 | 093400 | 1376026100 | 26300 | 26400 | 26400 | 26300 | 304 |
| 629 | 20231129 | 093300 | 1368016700 | 26400 | 26400 | 26400 | 26400 | 58 |
| 630 | 20231129 | 093200 | 1366485500 | 26400 | 26350 | 26400 | 26300 | 378 |
| 631 | 20231129 | 093100 | 1356529000 | 26300 | 26300 | 26300 | 26300 | 49 |
| 632 | 20231129 | 093000 | 1355240300 | 26300 | 26300 | 26350 | 26250 | 1156 |
| 633 | 20231129 | 092900 | 1324826550 | 26300 | 26250 | 26300 | 26250 | 512 |
| 634 | 20231129 | 092800 | 1311386350 | 26250 | 26250 | 26300 | 26250 | 149 |
| 635 | 20231129 | 092700 | 1307473750 | 26250 | 26300 | 26300 | 26200 | 2588 |
| 636 | 20231129 | 092600 | 1239540750 | 26300 | 26300 | 26350 | 26300 | 679 |
| 637 | 20231129 | 092500 | 1221682700 | 26300 | 26350 | 26350 | 26300 | 130 |
| 638 | 20231129 | 092400 | 1218262350 | 26350 | 26350 | 26350 | 26350 | 239 |
| 639 | 20231129 | 092300 | 1211964700 | 26350 | 26300 | 26350 | 26200 | 687 |
| 640 | 20231129 | 092200 | 1193928150 | 26300 | 26400 | 26400 | 26300 | 1585 |
| 641 | 20231129 | 092100 | 1152217800 | 26400 | 26450 | 26450 | 26400 | 1713 |
| 642 | 20231129 | 092000 | 1106983200 | 26450 | 26450 | 26450 | 26450 | 88 |
| 643 | 20231129 | 091900 | 1104655600 | 26450 | 26450 | 26450 | 26450 | 313 |
| 644 | 20231129 | 091800 | 1096376750 | 26450 | 26350 | 26450 | 26300 | 3308 |
| 645 | 20231129 | 091700 | 1009128100 | 26250 | 26300 | 26300 | 26250 | 303 |
| 646 | 20231129 | 091600 | 1001160250 | 26350 | 26350 | 26350 | 26250 | 667 |
| 647 | 20231129 | 091500 | 983610850 | 26350 | 26250 | 26350 | 26250 | 1968 |
| 648 | 20231129 | 091400 | 931862200 | 26250 | 26200 | 26300 | 26100 | 3976 |
| 649 | 20231129 | 091300 | 827880600 | 26200 | 26200 | 26200 | 26150 | 2401 |
| 650 | 20231129 | 091200 | 765088600 | 26200 | 26250 | 26300 | 26200 | 3120 |
| 651 | 20231129 | 091100 | 683294850 | 26300 | 26350 | 26350 | 26200 | 4841 |
| 652 | 20231129 | 091000 | 556073300 | 26350 | 26400 | 26400 | 26350 | 671 |
| 653 | 20231129 | 090900 | 538384750 | 26350 | 26400 | 26400 | 26300 | 3634 |
| 654 | 20231129 | 090800 | 442632700 | 26400 | 26500 | 26500 | 26350 | 3855 |
| 655 | 20231129 | 090700 | 340828200 | 26500 | 26450 | 26500 | 26450 | 569 |
| 656 | 20231129 | 090600 | 325777650 | 26500 | 26500 | 26500 | 26450 | 3972 |
| 657 | 20231129 | 090500 | 220558600 | 26500 | 26550 | 26550 | 26500 | 438 |
| 658 | 20231129 | 090400 | 208948900 | 26600 | 26550 | 26600 | 26500 | 3723 |
| 659 | 20231129 | 090300 | 110084650 | 26550 | 26550 | 26600 | 26550 | 430 |
| 660 | 20231129 | 090200 | 98662850 | 26550 | 26550 | 26550 | 26550 | 321 |
| 661 | 20231129 | 090100 | 90140300 | 26550 | 26700 | 26700 | 26550 | 1530 |
| 662 | 20231129 | 090000 | 49390900 | 26700 | 26750 | 26750 | 26700 | 1848 |