33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 3 | 20231129 | 192200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20231129 | 192100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20231129 | 192000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20231129 | 191900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20231129 | 191800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20231129 | 191700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20231129 | 191600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20231129 | 191500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20231129 | 191400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20231129 | 191300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20231129 | 191200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20231129 | 191100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20231129 | 191000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20231129 | 190900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20231129 | 190800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20231129 | 190700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20231129 | 190600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20231129 | 190500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20231129 | 190400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20231129 | 190300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20231129 | 190200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20231129 | 190100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20231129 | 190000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20231129 | 185900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20231129 | 185800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20231129 | 185700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20231129 | 185600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20231129 | 185500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20231129 | 185400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20231129 | 185300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 33 | 20231129 | 185200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20231129 | 185100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20231129 | 185000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20231129 | 184900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20231129 | 184800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20231129 | 184700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20231129 | 184600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20231129 | 184500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20231129 | 184400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20231129 | 184300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20231129 | 184200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20231129 | 184100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20231129 | 184000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20231129 | 183900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20231129 | 183800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20231129 | 183700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20231129 | 183600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20231129 | 183500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20231129 | 183400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20231129 | 183300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20231129 | 183200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20231129 | 183100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20231129 | 183000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20231129 | 182900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20231129 | 182800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20231129 | 182700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20231129 | 182600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20231129 | 182500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20231129 | 182400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20231129 | 182300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 63 | 20231129 | 182200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20231129 | 182100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20231129 | 182000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20231129 | 181900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20231129 | 181800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20231129 | 181700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20231129 | 181600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20231129 | 181500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20231129 | 181400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20231129 | 181300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20231129 | 181200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20231129 | 181100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20231129 | 181000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20231129 | 180900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20231129 | 180800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20231129 | 180700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20231129 | 180600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20231129 | 180500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20231129 | 180400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20231129 | 180300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20231129 | 180200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20231129 | 180100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20231129 | 180000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20231129 | 175900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20231129 | 175800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20231129 | 175700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20231129 | 175600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20231129 | 175500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20231129 | 175400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20231129 | 175300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 93 | 20231129 | 175200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20231129 | 175100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20231129 | 175000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20231129 | 174900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20231129 | 174800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20231129 | 174700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20231129 | 174600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20231129 | 174500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20231129 | 174400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20231129 | 174300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20231129 | 174200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20231129 | 174100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20231129 | 174000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20231129 | 173900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20231129 | 173800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20231129 | 173700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20231129 | 173600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20231129 | 173500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20231129 | 173400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20231129 | 173300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20231129 | 173200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20231129 | 173100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20231129 | 173000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20231129 | 172900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20231129 | 172800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20231129 | 172700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20231129 | 172600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20231129 | 172500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20231129 | 172400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20231129 | 172300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 123 | 20231129 | 172200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20231129 | 172100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20231129 | 172000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20231129 | 171900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20231129 | 171800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20231129 | 171700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20231129 | 171600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20231129 | 171500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20231129 | 171400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20231129 | 171300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20231129 | 171200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20231129 | 171100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20231129 | 171000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20231129 | 170900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20231129 | 170800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20231129 | 170700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20231129 | 170600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20231129 | 170500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20231129 | 170400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20231129 | 170300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20231129 | 170200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20231129 | 170100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20231129 | 170000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20231129 | 165900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20231129 | 165800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20231129 | 165700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20231129 | 165600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20231129 | 165500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20231129 | 165400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20231129 | 165300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 153 | 20231129 | 165200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20231129 | 165100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20231129 | 165000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20231129 | 164900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20231129 | 164800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20231129 | 164700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20231129 | 164600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20231129 | 164500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20231129 | 164400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20231129 | 164300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20231129 | 164200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20231129 | 164100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20231129 | 164000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20231129 | 163900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20231129 | 163800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20231129 | 163700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20231129 | 163600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20231129 | 163500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20231129 | 163400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20231129 | 163300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20231129 | 163200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20231129 | 163100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20231129 | 163000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20231129 | 162900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20231129 | 162800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20231129 | 162700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20231129 | 162600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20231129 | 162500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20231129 | 162400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20231129 | 162300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 183 | 20231129 | 162200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20231129 | 162100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20231129 | 162000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20231129 | 161900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20231129 | 161800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231129 | 161700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231129 | 161600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231129 | 161500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231129 | 161400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231129 | 161300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231129 | 161200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231129 | 161100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231129 | 161000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231129 | 160900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231129 | 160800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20231129 | 160700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20231129 | 160600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20231129 | 160500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20231129 | 160400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20231129 | 160300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20231129 | 160200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20231129 | 160100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20231129 | 160000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20231129 | 155900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20231129 | 155800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20231129 | 155700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20231129 | 155600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20231129 | 155500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20231129 | 155400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20231129 | 155300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 213 | 20231129 | 155200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20231129 | 155100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20231129 | 155000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20231129 | 154900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20231129 | 154800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20231129 | 154700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20231129 | 154600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20231129 | 154500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20231129 | 154400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20231129 | 154300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20231129 | 154200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20231129 | 154100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20231129 | 154000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20231129 | 153900 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20231129 | 153800 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20231129 | 153700 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20231129 | 153600 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20231129 | 153500 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20231129 | 153400 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20231129 | 153300 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20231129 | 153200 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20231129 | 153100 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20231129 | 153000 | 5913299300 | 26550 | 26550 | 26550 | 26550 | 2602 |
| 236 | 20231129 | 152900 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20231129 | 152800 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 238 | 20231129 | 152700 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20231129 | 152600 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20231129 | 152500 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20231129 | 152400 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 242 | 20231129 | 152300 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 243 | 20231129 | 152200 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 244 | 20231129 | 152100 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 245 | 20231129 | 152000 | 5844216200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 246 | 20231129 | 151900 | 5844216200 | 26450 | 26400 | 26450 | 26400 | 381 |
| 247 | 20231129 | 151800 | 5834146750 | 26400 | 26400 | 26450 | 26350 | 790 |
| 248 | 20231129 | 151700 | 5813291400 | 26350 | 26400 | 26400 | 26350 | 146 |
| 249 | 20231129 | 151600 | 5809443100 | 26400 | 26350 | 26400 | 26350 | 848 |
| 250 | 20231129 | 151500 | 5787089850 | 26350 | 26250 | 26350 | 26250 | 153 |
| 251 | 20231129 | 151400 | 5783060550 | 26250 | 26150 | 26250 | 26050 | 326 |
| 252 | 20231129 | 151300 | 5774521950 | 26000 | 25900 | 26150 | 25900 | 573 |
| 253 | 20231129 | 151200 | 5759613600 | 26050 | 25950 | 26100 | 25900 | 412 |
| 254 | 20231129 | 151100 | 5748923300 | 26000 | 26050 | 26050 | 26000 | 298 |
| 255 | 20231129 | 151000 | 5741172350 | 26050 | 26100 | 26100 | 26050 | 126 |
| 256 | 20231129 | 150900 | 5737889950 | 26050 | 26000 | 26050 | 26000 | 179 |
| 257 | 20231129 | 150800 | 5733234050 | 26050 | 26050 | 26050 | 26050 | 101 |
| 258 | 20231129 | 150700 | 5730603000 | 26050 | 26100 | 26100 | 26050 | 68 |
| 259 | 20231129 | 150600 | 5728830500 | 26100 | 26100 | 26100 | 26100 | 2 |
| 260 | 20231129 | 150500 | 5728778300 | 26050 | 26100 | 26100 | 26050 | 106 |
| 261 | 20231129 | 150400 | 5726014050 | 26100 | 26150 | 26200 | 26100 | 44 |
| 262 | 20231129 | 150300 | 5724864600 | 26150 | 26200 | 26200 | 26150 | 259 |
| 263 | 20231129 | 150200 | 5718089700 | 26150 | 26150 | 26150 | 26150 | 42 |
| 264 | 20231129 | 150100 | 5716991400 | 26150 | 26250 | 26250 | 26150 | 69 |
| 265 | 20231129 | 150000 | 5715183150 | 26100 | 26000 | 26100 | 26000 | 207 |
| 266 | 20231129 | 145900 | 5709783550 | 26100 | 25950 | 26100 | 25950 | 199 |
| 267 | 20231129 | 145800 | 5704609850 | 25950 | 26000 | 26050 | 25900 | 493 |
| 268 | 20231129 | 145700 | 5691796850 | 26000 | 26200 | 26200 | 26000 | 1108 |
| 269 | 20231129 | 145600 | 5662906850 | 26250 | 26200 | 26250 | 26200 | 52 |
| 270 | 20231129 | 145500 | 5661541950 | 26200 | 26200 | 26200 | 26150 | 437 |
| 271 | 20231129 | 145400 | 5650094550 | 26400 | 26250 | 26400 | 26150 | 615 |
| 272 | 20231129 | 145300 | 5633885450 | 26250 | 26450 | 26450 | 26250 | 760 |
| 273 | 20231129 | 145200 | 5613845800 | 26450 | 26450 | 26500 | 26450 | 219 |
| 274 | 20231129 | 145100 | 5608051200 | 26400 | 26600 | 26600 | 26400 | 388 |
| 275 | 20231129 | 145000 | 5597769800 | 26650 | 26550 | 26650 | 26450 | 1391 |
| 276 | 20231129 | 144900 | 5560811200 | 26600 | 26600 | 26700 | 26550 | 717 |
| 277 | 20231129 | 144800 | 5541720650 | 26600 | 26400 | 26600 | 26400 | 574 |
| 278 | 20231129 | 144700 | 5526541500 | 26400 | 26350 | 26400 | 26350 | 124 |
| 279 | 20231129 | 144600 | 5523268000 | 26350 | 26350 | 26350 | 26250 | 375 |
| 280 | 20231129 | 144500 | 5513394950 | 26350 | 26300 | 26350 | 26300 | 163 |
| 281 | 20231129 | 144400 | 5509106500 | 26250 | 26400 | 26400 | 26250 | 214 |
| 282 | 20231129 | 144300 | 5503467050 | 26400 | 26250 | 26400 | 26250 | 662 |
| 283 | 20231129 | 144200 | 5486010000 | 26250 | 26500 | 26500 | 26250 | 370 |
| 284 | 20231129 | 144100 | 5476254800 | 26500 | 26300 | 26600 | 26300 | 243 |
| 285 | 20231129 | 144000 | 5469797400 | 26250 | 26300 | 26300 | 26250 | 239 |
| 286 | 20231129 | 143900 | 5463520700 | 26350 | 26250 | 26350 | 26250 | 75 |
| 287 | 20231129 | 143800 | 5461544750 | 26200 | 26200 | 26250 | 26200 | 312 |
| 288 | 20231129 | 143700 | 5453368450 | 26200 | 26300 | 26300 | 26200 | 233 |
| 289 | 20231129 | 143600 | 5447251350 | 26300 | 26450 | 26500 | 26300 | 219 |
| 290 | 20231129 | 143500 | 5441477450 | 26450 | 26650 | 26650 | 26400 | 1200 |
| 291 | 20231129 | 143400 | 5409615050 | 26600 | 26450 | 26700 | 26450 | 1312 |
| 292 | 20231129 | 143300 | 5374704150 | 26450 | 26250 | 26450 | 26250 | 775 |
| 293 | 20231129 | 143200 | 5354244700 | 26250 | 26200 | 26250 | 26150 | 50 |
| 294 | 20231129 | 143100 | 5352934100 | 26200 | 26200 | 26350 | 26200 | 21 |
| 295 | 20231129 | 143000 | 5352382600 | 26250 | 26300 | 26300 | 26250 | 208 |
| 296 | 20231129 | 142900 | 5346915600 | 26250 | 26300 | 26350 | 26100 | 380 |
| 297 | 20231129 | 142800 | 5336964300 | 26350 | 26350 | 26350 | 26300 | 156 |
| 298 | 20231129 | 142700 | 5332853850 | 26350 | 26300 | 26350 | 26250 | 548 |
| 299 | 20231129 | 142600 | 5318431600 | 26350 | 26350 | 26350 | 26350 | 144 |
| 300 | 20231129 | 142500 | 5314637200 | 26450 | 26600 | 26650 | 26400 | 726 |
| 301 | 20231129 | 142400 | 5295327100 | 26650 | 26250 | 26650 | 26250 | 899 |
| 302 | 20231129 | 142300 | 5271494300 | 26200 | 26050 | 26200 | 26050 | 682 |
| 303 | 20231129 | 142200 | 5253669050 | 26050 | 26100 | 26100 | 26050 | 16 |
| 304 | 20231129 | 142100 | 5253251500 | 26150 | 26000 | 26150 | 26000 | 80 |
| 305 | 20231129 | 142000 | 5251161000 | 26000 | 26100 | 26150 | 25950 | 306 |
| 306 | 20231129 | 141900 | 5243180300 | 26150 | 25950 | 26150 | 25950 | 446 |
| 307 | 20231129 | 141800 | 5231576500 | 25800 | 26000 | 26000 | 25800 | 1081 |
| 308 | 20231129 | 141700 | 5203609000 | 26000 | 26050 | 26050 | 26000 | 169 |
| 309 | 20231129 | 141600 | 5199214100 | 26000 | 26000 | 26100 | 26000 | 819 |
| 310 | 20231129 | 141500 | 5177862000 | 26100 | 25900 | 26100 | 25900 | 241 |
| 311 | 20231129 | 141400 | 5171581700 | 25900 | 25900 | 26050 | 25850 | 1226 |
| 312 | 20231129 | 141300 | 5139829750 | 25950 | 26100 | 26150 | 25950 | 1392 |
| 313 | 20231129 | 141200 | 5103616850 | 26100 | 26300 | 26300 | 26100 | 487 |
| 314 | 20231129 | 141100 | 5090890200 | 26300 | 26200 | 26450 | 26100 | 1459 |
| 315 | 20231129 | 141000 | 5052718500 | 26200 | 26400 | 26450 | 26100 | 1595 |
| 316 | 20231129 | 140900 | 5010917000 | 26250 | 26500 | 26500 | 26250 | 829 |
| 317 | 20231129 | 140800 | 4989073350 | 26350 | 26400 | 26500 | 26300 | 286 |
| 318 | 20231129 | 140700 | 4981530550 | 26500 | 26600 | 26650 | 26300 | 923 |
| 319 | 20231129 | 140600 | 4957027050 | 26600 | 26500 | 26600 | 26450 | 779 |
| 320 | 20231129 | 140500 | 4936336650 | 26500 | 26450 | 26550 | 26450 | 997 |
| 321 | 20231129 | 140400 | 4909931700 | 26500 | 26600 | 26650 | 26500 | 717 |
| 322 | 20231129 | 140300 | 4890916650 | 26650 | 26200 | 26650 | 26150 | 1669 |
| 323 | 20231129 | 140200 | 4846821800 | 26200 | 26350 | 26350 | 26100 | 2251 |
| 324 | 20231129 | 140100 | 4787843400 | 26400 | 26450 | 26550 | 26350 | 1211 |
| 325 | 20231129 | 140000 | 4755864700 | 26400 | 26500 | 26700 | 26400 | 1117 |
| 326 | 20231129 | 135900 | 4726246250 | 26550 | 26350 | 26550 | 26200 | 2250 |
| 327 | 20231129 | 135800 | 4666999000 | 26400 | 26700 | 26700 | 26400 | 4009 |
| 328 | 20231129 | 135700 | 4560355250 | 26650 | 26800 | 26850 | 26550 | 4956 |
| 329 | 20231129 | 135600 | 4427992850 | 26800 | 27250 | 27400 | 26750 | 12911 |
| 330 | 20231129 | 135500 | 4077416750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 331 | 20231129 | 135400 | 4077416750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 332 | 20231129 | 135300 | 4077416750 | 26850 | 26850 | 26850 | 26600 | 2747 |
| 333 | 20231129 | 135200 | 4003840350 | 26850 | 26550 | 26850 | 26450 | 8700 |
| 334 | 20231129 | 135100 | 3771605400 | 26550 | 26500 | 26600 | 26450 | 5414 |
| 335 | 20231129 | 135000 | 3627935600 | 26400 | 26200 | 26450 | 26150 | 2842 |
| 336 | 20231129 | 134900 | 3553126300 | 26250 | 26350 | 26450 | 26250 | 3249 |
| 337 | 20231129 | 134800 | 3467403550 | 26350 | 26150 | 26350 | 26050 | 1580 |
| 338 | 20231129 | 134700 | 3425927700 | 26150 | 26100 | 26200 | 26050 | 581 |
| 339 | 20231129 | 134600 | 3410745800 | 26100 | 26150 | 26150 | 26050 | 28 |
| 340 | 20231129 | 134500 | 3410015950 | 26150 | 25800 | 26250 | 25800 | 537 |
| 341 | 20231129 | 134400 | 3395999100 | 25600 | 25800 | 25850 | 25600 | 821 |
| 342 | 20231129 | 134300 | 3374845450 | 25800 | 25800 | 25800 | 25750 | 63 |
| 343 | 20231129 | 134200 | 3373222450 | 25800 | 25800 | 25850 | 25800 | 1330 |
| 344 | 20231129 | 134100 | 3338907400 | 25800 | 25850 | 25900 | 25800 | 137 |
| 345 | 20231129 | 134000 | 3335365800 | 25850 | 25900 | 25900 | 25800 | 676 |
| 346 | 20231129 | 133900 | 3317901700 | 25900 | 26100 | 26100 | 25900 | 661 |
| 347 | 20231129 | 133800 | 3300766350 | 26100 | 26100 | 26200 | 26050 | 538 |
| 348 | 20231129 | 133700 | 3286721850 | 26100 | 26300 | 26300 | 26000 | 692 |
| 349 | 20231129 | 133600 | 3268649100 | 26300 | 26100 | 26300 | 26100 | 1484 |
| 350 | 20231129 | 133500 | 3229706450 | 26150 | 26150 | 26200 | 26100 | 1445 |
| 351 | 20231129 | 133400 | 3191927500 | 26200 | 26150 | 26200 | 26100 | 1038 |
| 352 | 20231129 | 133300 | 3164752500 | 26100 | 26100 | 26200 | 26100 | 1017 |
| 353 | 20231129 | 133200 | 3138166900 | 26100 | 26000 | 26150 | 25950 | 977 |
| 354 | 20231129 | 133100 | 3112677300 | 26050 | 26050 | 26100 | 25950 | 229 |
| 355 | 20231129 | 133000 | 3106722350 | 26050 | 26100 | 26150 | 26050 | 625 |
| 356 | 20231129 | 132900 | 3090405750 | 26100 | 26050 | 26150 | 26000 | 1157 |
| 357 | 20231129 | 132800 | 3060211500 | 26050 | 26150 | 26150 | 26050 | 722 |
| 358 | 20231129 | 132700 | 3041343050 | 26150 | 25950 | 26150 | 25950 | 3210 |
| 359 | 20231129 | 132600 | 2957719800 | 25950 | 26000 | 26000 | 25950 | 1167 |
| 360 | 20231129 | 132500 | 2927390050 | 25950 | 25900 | 25950 | 25800 | 852 |
| 361 | 20231129 | 132400 | 2905306700 | 25800 | 25750 | 25800 | 25750 | 9 |
| 362 | 20231129 | 132300 | 2905074800 | 25750 | 25750 | 25750 | 25750 | 100 |
| 363 | 20231129 | 132200 | 2902499800 | 25750 | 26000 | 26000 | 25750 | 658 |
| 364 | 20231129 | 132100 | 2885515450 | 26000 | 25900 | 26050 | 25850 | 816 |
| 365 | 20231129 | 132000 | 2864313600 | 25950 | 25900 | 25950 | 25800 | 67 |
| 366 | 20231129 | 131900 | 2862583000 | 25900 | 25900 | 25900 | 25850 | 102 |
| 367 | 20231129 | 131800 | 2859942200 | 25750 | 25950 | 25950 | 25750 | 251 |
| 368 | 20231129 | 131700 | 2853435300 | 25950 | 25850 | 26000 | 25850 | 751 |
| 369 | 20231129 | 131600 | 2833948000 | 25950 | 25850 | 25950 | 25750 | 243 |
| 370 | 20231129 | 131500 | 2827662750 | 25750 | 25750 | 25850 | 25750 | 144 |
| 371 | 20231129 | 131400 | 2823942800 | 25800 | 25750 | 25800 | 25700 | 196 |
| 372 | 20231129 | 131300 | 2818905450 | 25700 | 25550 | 25700 | 25550 | 26 |
| 373 | 20231129 | 131200 | 2818239050 | 25550 | 25550 | 25700 | 25500 | 210 |
| 374 | 20231129 | 131100 | 2812857700 | 25600 | 25600 | 25600 | 25550 | 213 |
| 375 | 20231129 | 131000 | 2807405050 | 25600 | 25650 | 25700 | 25600 | 89 |
| 376 | 20231129 | 130900 | 2805123650 | 25700 | 25650 | 25700 | 25650 | 59 |
| 377 | 20231129 | 130800 | 2803609800 | 25850 | 25700 | 25850 | 25700 | 258 |
| 378 | 20231129 | 130700 | 2796978000 | 25750 | 25850 | 25850 | 25750 | 112 |
| 379 | 20231129 | 130600 | 2794093400 | 25950 | 25750 | 25950 | 25750 | 132 |
| 380 | 20231129 | 130500 | 2790685200 | 25700 | 26050 | 26050 | 25700 | 1692 |
| 381 | 20231129 | 130400 | 2747003700 | 26050 | 25800 | 26100 | 25800 | 2934 |
| 382 | 20231129 | 130300 | 2670759900 | 25800 | 25700 | 25900 | 25650 | 1009 |
| 383 | 20231129 | 130200 | 2644743000 | 25700 | 25600 | 25750 | 25600 | 52 |
| 384 | 20231129 | 130100 | 2643405050 | 25600 | 25600 | 25650 | 25550 | 71 |
| 385 | 20231129 | 130000 | 2641587400 | 25650 | 25600 | 25800 | 25600 | 549 |
| 386 | 20231129 | 125900 | 2627504050 | 25600 | 25600 | 25600 | 25600 | 118 |
| 387 | 20231129 | 125800 | 2624483250 | 25600 | 25550 | 25600 | 25550 | 116 |
| 388 | 20231129 | 125700 | 2621518950 | 25500 | 25500 | 25550 | 25500 | 63 |
| 389 | 20231129 | 125600 | 2619912400 | 25500 | 25400 | 25500 | 25350 | 186 |
| 390 | 20231129 | 125500 | 2615175600 | 25400 | 25500 | 25500 | 25400 | 120 |
| 391 | 20231129 | 125400 | 2612126800 | 25500 | 25400 | 25500 | 25350 | 448 |
| 392 | 20231129 | 125300 | 2600729450 | 25450 | 25400 | 25450 | 25400 | 22 |
| 393 | 20231129 | 125200 | 2600170600 | 25400 | 25350 | 25400 | 25350 | 106 |
| 394 | 20231129 | 125100 | 2597480550 | 25350 | 25350 | 25350 | 25350 | 150 |
| 395 | 20231129 | 125000 | 2593678050 | 25400 | 25400 | 25400 | 25350 | 130 |
| 396 | 20231129 | 124900 | 2590377200 | 25400 | 25400 | 25400 | 25400 | 26 |
| 397 | 20231129 | 124800 | 2589716800 | 25400 | 25400 | 25400 | 25400 | 34 |
| 398 | 20231129 | 124700 | 2588853200 | 25400 | 25450 | 25450 | 25400 | 617 |
| 399 | 20231129 | 124600 | 2573181250 | 25550 | 25550 | 25550 | 25550 | 0 |
| 400 | 20231129 | 124500 | 2573181250 | 25550 | 25550 | 25550 | 25550 | 2 |
| 401 | 20231129 | 124400 | 2573130150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 402 | 20231129 | 124300 | 2573130150 | 25550 | 25400 | 25550 | 25400 | 76 |
| 403 | 20231129 | 124200 | 2571189700 | 25400 | 25450 | 25450 | 25400 | 96 |
| 404 | 20231129 | 124100 | 2568747050 | 25450 | 25450 | 25500 | 25450 | 201 |
| 405 | 20231129 | 124000 | 2563630950 | 25600 | 25550 | 25600 | 25450 | 17 |
| 406 | 20231129 | 123900 | 2563197800 | 25550 | 25450 | 25550 | 25450 | 43 |
| 407 | 20231129 | 123800 | 2562103250 | 25600 | 25650 | 25650 | 25500 | 12 |
| 408 | 20231129 | 123700 | 2561796500 | 25500 | 25550 | 25600 | 25500 | 866 |
| 409 | 20231129 | 123600 | 2539682700 | 25600 | 25600 | 25600 | 25600 | 2 |
| 410 | 20231129 | 123500 | 2539631500 | 25600 | 25600 | 25600 | 25550 | 220 |
| 411 | 20231129 | 123400 | 2533999750 | 25600 | 25500 | 25600 | 25450 | 1137 |
| 412 | 20231129 | 123300 | 2505007200 | 25450 | 25500 | 25500 | 25450 | 117 |
| 413 | 20231129 | 123200 | 2502029100 | 25500 | 25600 | 25650 | 25450 | 637 |
| 414 | 20231129 | 123100 | 2485770500 | 25600 | 25650 | 25650 | 25600 | 8 |
| 415 | 20231129 | 123000 | 2485565350 | 25650 | 25600 | 25650 | 25600 | 132 |
| 416 | 20231129 | 122900 | 2482184750 | 25650 | 25600 | 25650 | 25600 | 9 |
| 417 | 20231129 | 122800 | 2481954150 | 25650 | 25550 | 25650 | 25550 | 201 |
| 418 | 20231129 | 122700 | 2476809700 | 25550 | 25450 | 25550 | 25450 | 331 |
| 419 | 20231129 | 122600 | 2468368050 | 25450 | 25400 | 25450 | 25400 | 515 |
| 420 | 20231129 | 122500 | 2455261750 | 25450 | 25450 | 25450 | 25400 | 12 |
| 421 | 20231129 | 122400 | 2454956600 | 25450 | 25450 | 25550 | 25350 | 864 |
| 422 | 20231129 | 122300 | 2432979150 | 25400 | 25450 | 25500 | 25400 | 253 |
| 423 | 20231129 | 122200 | 2426550400 | 25450 | 25500 | 25550 | 25450 | 219 |
| 424 | 20231129 | 122100 | 2420965800 | 25550 | 25500 | 25600 | 25500 | 66 |
| 425 | 20231129 | 122000 | 2419279350 | 25600 | 25650 | 25650 | 25400 | 1954 |
| 426 | 20231129 | 121900 | 2369444700 | 25600 | 25600 | 25600 | 25600 | 346 |
| 427 | 20231129 | 121800 | 2360587100 | 25650 | 25800 | 25800 | 25650 | 268 |
| 428 | 20231129 | 121700 | 2353688850 | 25650 | 25800 | 25800 | 25650 | 688 |
| 429 | 20231129 | 121600 | 2336017300 | 25750 | 25800 | 25800 | 25750 | 200 |
| 430 | 20231129 | 121500 | 2330859050 | 25800 | 25850 | 25850 | 25800 | 384 |
| 431 | 20231129 | 121400 | 2320943150 | 25850 | 25900 | 25950 | 25800 | 621 |
| 432 | 20231129 | 121300 | 2304898150 | 25900 | 25850 | 25900 | 25850 | 307 |
| 433 | 20231129 | 121200 | 2296962000 | 25950 | 26000 | 26000 | 25850 | 2005 |
| 434 | 20231129 | 121100 | 2245057600 | 26000 | 25850 | 26050 | 25850 | 1753 |
| 435 | 20231129 | 121000 | 2199555050 | 25850 | 25850 | 25900 | 25750 | 236 |
| 436 | 20231129 | 120900 | 2193455450 | 25850 | 25850 | 25900 | 25850 | 681 |
| 437 | 20231129 | 120800 | 2175827150 | 25850 | 25600 | 25850 | 25600 | 395 |
| 438 | 20231129 | 120700 | 2165698150 | 25600 | 25600 | 25750 | 25600 | 725 |
| 439 | 20231129 | 120600 | 2147128700 | 25600 | 25750 | 25850 | 25550 | 1102 |
| 440 | 20231129 | 120500 | 2118849850 | 25700 | 25950 | 26000 | 25700 | 319 |
| 441 | 20231129 | 120400 | 2110624850 | 25850 | 25850 | 25900 | 25800 | 208 |
| 442 | 20231129 | 120300 | 2105248050 | 25800 | 25800 | 25800 | 25800 | 66 |
| 443 | 20231129 | 120200 | 2103545250 | 25750 | 25850 | 25900 | 25700 | 709 |
| 444 | 20231129 | 120100 | 2085251850 | 25900 | 25800 | 26100 | 25800 | 1555 |
| 445 | 20231129 | 120000 | 2044803650 | 26000 | 25850 | 26000 | 25700 | 2844 |
| 446 | 20231129 | 115900 | 1971372400 | 25850 | 25800 | 25900 | 25750 | 202 |
| 447 | 20231129 | 115800 | 1966153550 | 25650 | 25600 | 25900 | 25600 | 2026 |
| 448 | 20231129 | 115700 | 1913964950 | 25600 | 25700 | 25750 | 25550 | 1408 |
| 449 | 20231129 | 115600 | 1877891550 | 25600 | 25950 | 25950 | 25400 | 2774 |
| 450 | 20231129 | 115500 | 1806449100 | 25950 | 25850 | 25950 | 25750 | 2426 |
| 451 | 20231129 | 115400 | 1743718100 | 25850 | 26350 | 26350 | 25800 | 2933 |
| 452 | 20231129 | 115300 | 1667246700 | 26350 | 26350 | 26700 | 25850 | 8548 |
| 453 | 20231129 | 115200 | 1442135800 | 26300 | 25400 | 26300 | 25350 | 11706 |
| 454 | 20231129 | 115100 | 1138801450 | 25350 | 25350 | 25350 | 25150 | 1119 |
| 455 | 20231129 | 115000 | 1110577900 | 25350 | 25400 | 25400 | 25350 | 403 |
| 456 | 20231129 | 114900 | 1100360200 | 25400 | 25400 | 25450 | 25400 | 284 |
| 457 | 20231129 | 114800 | 1093145750 | 25400 | 25350 | 25400 | 25300 | 191 |
| 458 | 20231129 | 114700 | 1088309650 | 25350 | 25450 | 25500 | 25350 | 265 |
| 459 | 20231129 | 114600 | 1081576000 | 25500 | 25600 | 25600 | 25450 | 309 |
| 460 | 20231129 | 114500 | 1073675950 | 25600 | 25600 | 25600 | 25450 | 343 |
| 461 | 20231129 | 114400 | 1064914900 | 25550 | 25500 | 25650 | 25500 | 288 |
| 462 | 20231129 | 114300 | 1057552700 | 25500 | 25500 | 25650 | 25400 | 571 |
| 463 | 20231129 | 114200 | 1042998350 | 25500 | 25500 | 25500 | 25350 | 3957 |
| 464 | 20231129 | 114100 | 942334050 | 25500 | 25300 | 25500 | 25200 | 1515 |
| 465 | 20231129 | 114000 | 903917450 | 25250 | 25500 | 25550 | 25250 | 722 |
| 466 | 20231129 | 113900 | 885585800 | 25550 | 25700 | 25700 | 25450 | 1966 |
| 467 | 20231129 | 113800 | 835337050 | 25800 | 25550 | 26000 | 25450 | 3976 |
| 468 | 20231129 | 113700 | 733325700 | 25600 | 25350 | 25650 | 25350 | 1561 |
| 469 | 20231129 | 113600 | 693548350 | 25350 | 25100 | 25350 | 25100 | 1541 |
| 470 | 20231129 | 113500 | 654713750 | 25100 | 25100 | 25150 | 25050 | 357 |
| 471 | 20231129 | 113400 | 645750100 | 25050 | 25000 | 25100 | 25000 | 566 |
| 472 | 20231129 | 113300 | 631558000 | 25000 | 24950 | 25050 | 24900 | 1417 |
| 473 | 20231129 | 113200 | 596128500 | 24950 | 24800 | 24950 | 24800 | 960 |
| 474 | 20231129 | 113100 | 572246550 | 24800 | 24800 | 24850 | 24800 | 211 |
| 475 | 20231129 | 113000 | 567013200 | 24800 | 24800 | 24800 | 24750 | 383 |
| 476 | 20231129 | 112900 | 557514950 | 24800 | 24800 | 24850 | 24750 | 552 |
| 477 | 20231129 | 112800 | 543825600 | 24850 | 24750 | 24850 | 24750 | 994 |
| 478 | 20231129 | 112700 | 519204850 | 24750 | 24800 | 24800 | 24750 | 865 |
| 479 | 20231129 | 112600 | 497791000 | 24750 | 24700 | 24800 | 24700 | 1301 |
| 480 | 20231129 | 112500 | 465546450 | 24700 | 24550 | 24700 | 24550 | 696 |
| 481 | 20231129 | 112400 | 448413900 | 24500 | 24500 | 24500 | 24500 | 378 |
| 482 | 20231129 | 112300 | 439152900 | 24500 | 24450 | 24500 | 24450 | 942 |
| 483 | 20231129 | 112200 | 416109900 | 24450 | 24300 | 24450 | 24300 | 1097 |
| 484 | 20231129 | 112100 | 389390850 | 24250 | 24250 | 24250 | 24250 | 26 |
| 485 | 20231129 | 112000 | 388760350 | 24250 | 24200 | 24250 | 24200 | 100 |
| 486 | 20231129 | 111900 | 386336350 | 24150 | 24150 | 24150 | 24150 | 349 |
| 487 | 20231129 | 111800 | 377908000 | 24150 | 24150 | 24150 | 24150 | 1 |
| 488 | 20231129 | 111700 | 377883850 | 24150 | 24150 | 24150 | 24150 | 33 |
| 489 | 20231129 | 111600 | 377086900 | 24150 | 24150 | 24150 | 24150 | 1 |
| 490 | 20231129 | 111500 | 377062750 | 24150 | 24100 | 24150 | 24100 | 837 |
| 491 | 20231129 | 111400 | 356884600 | 24050 | 24050 | 24050 | 24050 | 11 |
| 492 | 20231129 | 111300 | 356620050 | 24050 | 24050 | 24050 | 24050 | 130 |
| 493 | 20231129 | 111200 | 353493550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 494 | 20231129 | 111100 | 353493550 | 24000 | 24050 | 24050 | 24000 | 95 |
| 495 | 20231129 | 111000 | 351211200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 496 | 20231129 | 110900 | 351211200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 497 | 20231129 | 110800 | 351211200 | 24050 | 24050 | 24050 | 24050 | 259 |
| 498 | 20231129 | 110700 | 344982250 | 24050 | 24050 | 24050 | 24050 | 2 |
| 499 | 20231129 | 110600 | 344934150 | 24050 | 24000 | 24050 | 24000 | 14 |
| 500 | 20231129 | 110500 | 344597500 | 24050 | 24050 | 24050 | 24050 | 1 |
| 501 | 20231129 | 110400 | 344573450 | 24000 | 24000 | 24000 | 24000 | 21 |
| 502 | 20231129 | 110300 | 344069450 | 24050 | 24050 | 24050 | 24050 | 0 |
| 503 | 20231129 | 110200 | 344069450 | 24050 | 24050 | 24050 | 24050 | 41 |
| 504 | 20231129 | 110100 | 343083400 | 24050 | 24050 | 24050 | 24050 | 1 |
| 505 | 20231129 | 110000 | 343059350 | 24000 | 24050 | 24050 | 24000 | 46 |
| 506 | 20231129 | 105900 | 341955300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 507 | 20231129 | 105800 | 341955300 | 24000 | 24000 | 24000 | 24000 | 27 |
| 508 | 20231129 | 105700 | 341307300 | 24050 | 24050 | 24050 | 24050 | 1 |
| 509 | 20231129 | 105600 | 341283250 | 24050 | 24050 | 24050 | 24050 | 9 |
| 510 | 20231129 | 105500 | 341066800 | 24050 | 24050 | 24050 | 24050 | 26 |
| 511 | 20231129 | 105400 | 340441500 | 24050 | 24050 | 24050 | 24050 | 5 |
| 512 | 20231129 | 105300 | 340321250 | 24050 | 24000 | 24050 | 24000 | 2 |
| 513 | 20231129 | 105200 | 340273200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 514 | 20231129 | 105100 | 340273200 | 24000 | 24050 | 24050 | 24000 | 2600 |
| 515 | 20231129 | 105000 | 277846450 | 24050 | 24050 | 24050 | 24050 | 10 |
| 516 | 20231129 | 104900 | 277605950 | 24100 | 24100 | 24100 | 24050 | 102 |
| 517 | 20231129 | 104800 | 275152750 | 24050 | 24050 | 24050 | 24050 | 140 |
| 518 | 20231129 | 104700 | 271785750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 519 | 20231129 | 104600 | 271785750 | 24100 | 24100 | 24100 | 24050 | 159 |
| 520 | 20231129 | 104500 | 267961400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 521 | 20231129 | 104400 | 267961400 | 24050 | 24050 | 24050 | 24050 | 12 |
| 522 | 20231129 | 104300 | 267672800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 523 | 20231129 | 104200 | 267672800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 524 | 20231129 | 104100 | 267672800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 525 | 20231129 | 104000 | 267672800 | 24050 | 24050 | 24050 | 24050 | 1 |
| 526 | 20231129 | 103900 | 267648750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 527 | 20231129 | 103800 | 267648750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 528 | 20231129 | 103700 | 267648750 | 24050 | 24050 | 24050 | 24050 | 40 |
| 529 | 20231129 | 103600 | 266686750 | 24050 | 24050 | 24050 | 24050 | 66 |
| 530 | 20231129 | 103500 | 265099450 | 24200 | 24200 | 24200 | 24200 | 3 |
| 531 | 20231129 | 103400 | 265026850 | 24200 | 24200 | 24200 | 24200 | 1 |
| 532 | 20231129 | 103300 | 265002650 | 24050 | 24100 | 24100 | 24050 | 59 |
| 533 | 20231129 | 103200 | 263581350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 534 | 20231129 | 103100 | 263581350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 535 | 20231129 | 103000 | 263581350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 536 | 20231129 | 102900 | 263581350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 537 | 20231129 | 102800 | 263581350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 538 | 20231129 | 102700 | 263581350 | 24200 | 24100 | 24200 | 24100 | 131 |
| 539 | 20231129 | 102600 | 260414000 | 24100 | 24100 | 24100 | 24100 | 5 |
| 540 | 20231129 | 102500 | 260293500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 541 | 20231129 | 102400 | 260293500 | 24100 | 24100 | 24100 | 24100 | 34 |
| 542 | 20231129 | 102300 | 259474100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 543 | 20231129 | 102200 | 259474100 | 24200 | 24200 | 24200 | 24200 | 2 |
| 544 | 20231129 | 102100 | 259425700 | 24200 | 24200 | 24200 | 24200 | 1 |
| 545 | 20231129 | 102000 | 259401500 | 24100 | 24150 | 24150 | 24100 | 10 |
| 546 | 20231129 | 101900 | 259160400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 547 | 20231129 | 101800 | 259160400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 548 | 20231129 | 101700 | 259160400 | 24050 | 24150 | 24150 | 24050 | 82 |
| 549 | 20231129 | 101600 | 257183500 | 24100 | 24100 | 24100 | 24100 | 1 |
| 550 | 20231129 | 101500 | 257159400 | 24100 | 24150 | 24150 | 24100 | 11 |
| 551 | 20231129 | 101400 | 256893800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 552 | 20231129 | 101300 | 256893800 | 24100 | 24100 | 24100 | 24100 | 20 |
| 553 | 20231129 | 101200 | 256411800 | 24150 | 24150 | 24150 | 24150 | 25 |
| 554 | 20231129 | 101100 | 255808050 | 24150 | 24150 | 24150 | 24150 | 20 |
| 555 | 20231129 | 101000 | 255325050 | 24150 | 24150 | 24150 | 24150 | 164 |
| 556 | 20231129 | 100900 | 251364450 | 24050 | 24050 | 24050 | 24050 | 50 |
| 557 | 20231129 | 100800 | 250161950 | 24000 | 24000 | 24000 | 24000 | 0 |
| 558 | 20231129 | 100700 | 250161950 | 24000 | 24050 | 24050 | 24000 | 50 |
| 559 | 20231129 | 100600 | 248960700 | 24050 | 24050 | 24050 | 24050 | 564 |
| 560 | 20231129 | 100500 | 235396500 | 24050 | 24050 | 24050 | 24050 | 5 |
| 561 | 20231129 | 100400 | 235276250 | 24050 | 24100 | 24100 | 24050 | 263 |
| 562 | 20231129 | 100300 | 228941850 | 24050 | 24050 | 24050 | 24050 | 50 |
| 563 | 20231129 | 100200 | 227739350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 564 | 20231129 | 100100 | 227739350 | 24100 | 24100 | 24100 | 24100 | 110 |
| 565 | 20231129 | 100000 | 225088350 | 24050 | 24050 | 24100 | 24050 | 32 |
| 566 | 20231129 | 095900 | 224318700 | 24100 | 24100 | 24100 | 24100 | 0 |
| 567 | 20231129 | 095800 | 224318700 | 24100 | 24100 | 24100 | 24100 | 1 |
| 568 | 20231129 | 095700 | 224294600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 569 | 20231129 | 095600 | 224294600 | 24100 | 24050 | 24100 | 24050 | 14 |
| 570 | 20231129 | 095500 | 223957350 | 24050 | 24050 | 24050 | 24050 | 1 |
| 571 | 20231129 | 095400 | 223933300 | 24150 | 24150 | 24150 | 24150 | 2 |
| 572 | 20231129 | 095300 | 223885000 | 24150 | 24150 | 24150 | 24150 | 0 |
| 573 | 20231129 | 095200 | 223885000 | 24150 | 24150 | 24150 | 24150 | 1 |
| 574 | 20231129 | 095100 | 223860850 | 24000 | 24100 | 24150 | 24000 | 69 |
| 575 | 20231129 | 095000 | 222202000 | 24050 | 24100 | 24100 | 24050 | 247 |
| 576 | 20231129 | 094900 | 216261550 | 24150 | 24150 | 24150 | 24150 | 2 |
| 577 | 20231129 | 094800 | 216213250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 578 | 20231129 | 094700 | 216213250 | 24150 | 24100 | 24150 | 24050 | 104 |
| 579 | 20231129 | 094600 | 213708850 | 24100 | 24100 | 24100 | 24050 | 244 |
| 580 | 20231129 | 094500 | 207832650 | 24050 | 24100 | 24100 | 24050 | 7 |
| 581 | 20231129 | 094400 | 207664000 | 24100 | 24100 | 24100 | 24100 | 3 |
| 582 | 20231129 | 094300 | 207591700 | 24100 | 24100 | 24100 | 24050 | 175 |
| 583 | 20231129 | 094200 | 203382800 | 24100 | 24100 | 24100 | 24100 | 4 |
| 584 | 20231129 | 094100 | 203286400 | 24100 | 24100 | 24100 | 24100 | 21 |
| 585 | 20231129 | 094000 | 202780300 | 24150 | 24100 | 24150 | 24050 | 21 |
| 586 | 20231129 | 093900 | 202274400 | 24150 | 24150 | 24150 | 24150 | 18 |
| 587 | 20231129 | 093800 | 201839700 | 24150 | 24150 | 24200 | 24150 | 46 |
| 588 | 20231129 | 093700 | 200727800 | 24200 | 24200 | 24200 | 24150 | 596 |
| 589 | 20231129 | 093600 | 186318750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 590 | 20231129 | 093500 | 186318750 | 24200 | 24200 | 24200 | 24200 | 20 |
| 591 | 20231129 | 093400 | 185834750 | 24200 | 24200 | 24200 | 24200 | 50 |
| 592 | 20231129 | 093300 | 184624750 | 24200 | 24200 | 24200 | 24200 | 0 |
| 593 | 20231129 | 093200 | 184624750 | 24200 | 24200 | 24200 | 24200 | 50 |
| 594 | 20231129 | 093100 | 183414750 | 24200 | 24250 | 24250 | 24200 | 77 |
| 595 | 20231129 | 093000 | 181550100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 596 | 20231129 | 092900 | 181550100 | 24250 | 24250 | 24250 | 24250 | 64 |
| 597 | 20231129 | 092800 | 179998100 | 24250 | 24250 | 24300 | 24250 | 66 |
| 598 | 20231129 | 092700 | 178397500 | 24250 | 24250 | 24250 | 24250 | 89 |
| 599 | 20231129 | 092600 | 176239250 | 24250 | 24250 | 24250 | 24250 | 13 |
| 600 | 20231129 | 092500 | 175924000 | 24250 | 24250 | 24300 | 24250 | 171 |
| 601 | 20231129 | 092400 | 171771450 | 24250 | 24300 | 24300 | 24250 | 161 |
| 602 | 20231129 | 092300 | 167864150 | 24250 | 24250 | 24250 | 24250 | 121 |
| 603 | 20231129 | 092200 | 164929900 | 24250 | 24300 | 24300 | 24250 | 138 |
| 604 | 20231129 | 092100 | 161580900 | 24300 | 24250 | 24300 | 24200 | 132 |
| 605 | 20231129 | 092000 | 158378200 | 24300 | 24300 | 24300 | 24300 | 41 |
| 606 | 20231129 | 091900 | 157381900 | 24300 | 24300 | 24300 | 24250 | 213 |
| 607 | 20231129 | 091800 | 152206600 | 24200 | 24300 | 24300 | 24200 | 136 |
| 608 | 20231129 | 091700 | 148905500 | 24300 | 24300 | 24300 | 24300 | 1 |
| 609 | 20231129 | 091600 | 148881200 | 24300 | 24300 | 24300 | 24300 | 20 |
| 610 | 20231129 | 091500 | 148395200 | 24200 | 24200 | 24200 | 24200 | 63 |
| 611 | 20231129 | 091400 | 146870600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 612 | 20231129 | 091300 | 146870600 | 24200 | 24250 | 24250 | 24200 | 63 |
| 613 | 20231129 | 091200 | 145345950 | 24150 | 24250 | 24250 | 24150 | 90 |
| 614 | 20231129 | 091100 | 143167700 | 24300 | 24300 | 24300 | 24300 | 15 |
| 615 | 20231129 | 091000 | 142803200 | 24150 | 24150 | 24150 | 24150 | 0 |
| 616 | 20231129 | 090900 | 142803200 | 24150 | 24300 | 24300 | 24150 | 1744 |
| 617 | 20231129 | 090800 | 100503750 | 24300 | 24300 | 24300 | 24300 | 32 |
| 618 | 20231129 | 090700 | 99726150 | 24300 | 24350 | 24350 | 24300 | 262 |
| 619 | 20231129 | 090600 | 93358950 | 24350 | 24300 | 24350 | 24300 | 736 |
| 620 | 20231129 | 090500 | 75467550 | 24250 | 24300 | 24300 | 24200 | 1524 |
| 621 | 20231129 | 090400 | 38551350 | 24350 | 24350 | 24400 | 24350 | 647 |
| 622 | 20231129 | 090300 | 22796700 | 24400 | 24350 | 24400 | 24350 | 272 |
| 623 | 20231129 | 090200 | 16172600 | 24500 | 24300 | 24500 | 24300 | 247 |
| 624 | 20231129 | 090100 | 10134250 | 24250 | 24250 | 24250 | 24200 | 35 |
| 625 | 20231129 | 090000 | 9285700 | 24250 | 24450 | 24450 | 24200 | 381 |