33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 3 | 20231128 | 191200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231128 | 191100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231128 | 191000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231128 | 190900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231128 | 190800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231128 | 190700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231128 | 190600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231128 | 190500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231128 | 190400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231128 | 190300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231128 | 190200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231128 | 190100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231128 | 190000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231128 | 185900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231128 | 185800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231128 | 185700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231128 | 185600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231128 | 185500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231128 | 185400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231128 | 185300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231128 | 185200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231128 | 185100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231128 | 185000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231128 | 184900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231128 | 184800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231128 | 184700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231128 | 184600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231128 | 184500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231128 | 184400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231128 | 184300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 33 | 20231128 | 184200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231128 | 184100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231128 | 184000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231128 | 183900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231128 | 183800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231128 | 183700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231128 | 183600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231128 | 183500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231128 | 183400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231128 | 183300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231128 | 183200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231128 | 183100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231128 | 183000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231128 | 182900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231128 | 182800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231128 | 182700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231128 | 182600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231128 | 182500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231128 | 182400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231128 | 182300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231128 | 182200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231128 | 182100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231128 | 182000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231128 | 181900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231128 | 181800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231128 | 181700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231128 | 181600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231128 | 181500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231128 | 181400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231128 | 181300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 63 | 20231128 | 181200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231128 | 181100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231128 | 181000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231128 | 180900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231128 | 180800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231128 | 180700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231128 | 180600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231128 | 180500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231128 | 180400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231128 | 180300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231128 | 180200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231128 | 180100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231128 | 180000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231128 | 175900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231128 | 175800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231128 | 175700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231128 | 175600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231128 | 175500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231128 | 175400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231128 | 175300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231128 | 175200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231128 | 175100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231128 | 175000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231128 | 174900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231128 | 174800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231128 | 174700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231128 | 174600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231128 | 174500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231128 | 174400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231128 | 174300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 93 | 20231128 | 174200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231128 | 174100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231128 | 174000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231128 | 173900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231128 | 173800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231128 | 173700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231128 | 173600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231128 | 173500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231128 | 173400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231128 | 173300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231128 | 173200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231128 | 173100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231128 | 173000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231128 | 172900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231128 | 172800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231128 | 172700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231128 | 172600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231128 | 172500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231128 | 172400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231128 | 172300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231128 | 172200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231128 | 172100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231128 | 172000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231128 | 171900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231128 | 171800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231128 | 171700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231128 | 171600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231128 | 171500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231128 | 171400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231128 | 171300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 123 | 20231128 | 171200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231128 | 171100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231128 | 171000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231128 | 170900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231128 | 170800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231128 | 170700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231128 | 170600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231128 | 170500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231128 | 170400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231128 | 170300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231128 | 170200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231128 | 170100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231128 | 170000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231128 | 165900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231128 | 165800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231128 | 165700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231128 | 165600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231128 | 165500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231128 | 165400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231128 | 165300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231128 | 165200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231128 | 165100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231128 | 165000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231128 | 164900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231128 | 164800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231128 | 164700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231128 | 164600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231128 | 164500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231128 | 164400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231128 | 164300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 153 | 20231128 | 164200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231128 | 164100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231128 | 164000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231128 | 163900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231128 | 163800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231128 | 163700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231128 | 163600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231128 | 163500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231128 | 163400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231128 | 163300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231128 | 163200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231128 | 163100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231128 | 163000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231128 | 162900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231128 | 162800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231128 | 162700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231128 | 162600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231128 | 162500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231128 | 162400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231128 | 162300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231128 | 162200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231128 | 162100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231128 | 162000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231128 | 161900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231128 | 161800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231128 | 161700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231128 | 161600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231128 | 161500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231128 | 161400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231128 | 161300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 183 | 20231128 | 161200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231128 | 161100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231128 | 161000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231128 | 160900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231128 | 160800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231128 | 160700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231128 | 160600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231128 | 160500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231128 | 160400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231128 | 160300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231128 | 160200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231128 | 160100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231128 | 160000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231128 | 155900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231128 | 155800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231128 | 155700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231128 | 155600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231128 | 155500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231128 | 155400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231128 | 155300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231128 | 155200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231128 | 155100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231128 | 155000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20231128 | 154900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20231128 | 154800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20231128 | 154700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20231128 | 154600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20231128 | 154500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20231128 | 154400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20231128 | 154300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 213 | 20231128 | 154200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20231128 | 154100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20231128 | 154000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20231128 | 153900 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20231128 | 153800 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20231128 | 153700 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20231128 | 153600 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20231128 | 153500 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20231128 | 153400 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20231128 | 153300 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20231128 | 153200 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20231128 | 153100 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20231128 | 153000 | 8523834550 | 26200 | 26200 | 26200 | 26200 | 3509 |
| 226 | 20231128 | 152900 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20231128 | 152800 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20231128 | 152700 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20231128 | 152600 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20231128 | 152500 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20231128 | 152400 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20231128 | 152300 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20231128 | 152200 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20231128 | 152100 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20231128 | 152000 | 8431898750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20231128 | 151900 | 8431898750 | 26250 | 26250 | 26350 | 26250 | 2232 |
| 237 | 20231128 | 151800 | 8373213600 | 26300 | 26200 | 26300 | 26200 | 1857 |
| 238 | 20231128 | 151700 | 8324401600 | 26250 | 26200 | 26300 | 26200 | 6843 |
| 239 | 20231128 | 151600 | 8144902450 | 26200 | 26150 | 26200 | 26100 | 280 |
| 240 | 20231128 | 151500 | 8137573500 | 26150 | 26100 | 26200 | 26100 | 7824 |
| 241 | 20231128 | 151400 | 7933013800 | 26100 | 26050 | 26100 | 26050 | 897 |
| 242 | 20231128 | 151300 | 7909614100 | 26050 | 26050 | 26100 | 26050 | 1159 |
| 243 | 20231128 | 151200 | 7879390750 | 26050 | 26000 | 26050 | 26000 | 1375 |
| 244 | 20231128 | 151100 | 7843585000 | 26000 | 26050 | 26100 | 26000 | 779 |
| 245 | 20231128 | 151000 | 7823264200 | 26100 | 26100 | 26100 | 26000 | 382 |
| 246 | 20231128 | 150900 | 7813314850 | 26050 | 26100 | 26100 | 26050 | 1294 |
| 247 | 20231128 | 150800 | 7779558400 | 26050 | 26000 | 26050 | 25950 | 1824 |
| 248 | 20231128 | 150700 | 7732070000 | 26000 | 26050 | 26050 | 25950 | 139 |
| 249 | 20231128 | 150600 | 7728454800 | 26050 | 26000 | 26050 | 26000 | 5 |
| 250 | 20231128 | 150500 | 7728324700 | 26050 | 26000 | 26050 | 25700 | 5800 |
| 251 | 20231128 | 150400 | 7578146900 | 26050 | 26050 | 26100 | 26050 | 907 |
| 252 | 20231128 | 150300 | 7554519500 | 26050 | 26100 | 26100 | 26050 | 3121 |
| 253 | 20231128 | 150200 | 7473206600 | 26100 | 26100 | 26100 | 26050 | 1294 |
| 254 | 20231128 | 150100 | 7439436450 | 26100 | 26100 | 26100 | 26050 | 3113 |
| 255 | 20231128 | 150000 | 7358192400 | 26100 | 26100 | 26100 | 26050 | 894 |
| 256 | 20231128 | 145900 | 7334882850 | 26100 | 26050 | 26100 | 26000 | 2520 |
| 257 | 20231128 | 145800 | 7269238350 | 26050 | 26050 | 26050 | 26000 | 1639 |
| 258 | 20231128 | 145700 | 7226549900 | 26050 | 26050 | 26050 | 26000 | 519 |
| 259 | 20231128 | 145600 | 7213032500 | 26050 | 26050 | 26050 | 26000 | 1199 |
| 260 | 20231128 | 145500 | 7181857950 | 26000 | 26050 | 26050 | 26000 | 901 |
| 261 | 20231128 | 145400 | 7158396300 | 26050 | 26000 | 26050 | 25950 | 5164 |
| 262 | 20231128 | 145300 | 7024129250 | 26000 | 26000 | 26000 | 25950 | 1551 |
| 263 | 20231128 | 145200 | 6983823250 | 26000 | 25950 | 26000 | 25950 | 156 |
| 264 | 20231128 | 145100 | 6979767900 | 25950 | 26000 | 26000 | 25950 | 454 |
| 265 | 20231128 | 145000 | 6967973900 | 26000 | 25950 | 26000 | 25950 | 753 |
| 266 | 20231128 | 144900 | 6948433450 | 25900 | 26000 | 26000 | 25900 | 1662 |
| 267 | 20231128 | 144800 | 6905295350 | 26000 | 26000 | 26000 | 25950 | 1189 |
| 268 | 20231128 | 144700 | 6874428600 | 25950 | 25950 | 26000 | 25950 | 705 |
| 269 | 20231128 | 144600 | 6856109950 | 25950 | 26000 | 26000 | 25950 | 1160 |
| 270 | 20231128 | 144500 | 6825951800 | 26000 | 26000 | 26000 | 25950 | 130 |
| 271 | 20231128 | 144400 | 6822577400 | 25950 | 25950 | 25950 | 25950 | 561 |
| 272 | 20231128 | 144300 | 6808019450 | 25950 | 25950 | 26000 | 25950 | 1618 |
| 273 | 20231128 | 144200 | 6766019650 | 25950 | 25950 | 25950 | 25900 | 712 |
| 274 | 20231128 | 144100 | 6747549200 | 25950 | 25900 | 25950 | 25850 | 402 |
| 275 | 20231128 | 144000 | 6737135800 | 25850 | 25900 | 25900 | 25800 | 351 |
| 276 | 20231128 | 143900 | 6728046250 | 25900 | 25700 | 25900 | 25700 | 348 |
| 277 | 20231128 | 143800 | 6719033700 | 25950 | 25850 | 25950 | 25550 | 2285 |
| 278 | 20231128 | 143700 | 6660280150 | 25900 | 25900 | 25900 | 25800 | 793 |
| 279 | 20231128 | 143600 | 6639744550 | 25900 | 25900 | 25900 | 25800 | 938 |
| 280 | 20231128 | 143500 | 6615454500 | 25900 | 25850 | 25900 | 25850 | 732 |
| 281 | 20231128 | 143400 | 6596519200 | 25800 | 25800 | 25850 | 25800 | 985 |
| 282 | 20231128 | 143300 | 6571101150 | 25800 | 25850 | 25850 | 25800 | 1360 |
| 283 | 20231128 | 143200 | 6536009050 | 25850 | 25850 | 25850 | 25850 | 1160 |
| 284 | 20231128 | 143100 | 6506023050 | 25800 | 25800 | 25800 | 25750 | 1691 |
| 285 | 20231128 | 143000 | 6462395600 | 25750 | 25750 | 25750 | 25700 | 557 |
| 286 | 20231128 | 142900 | 6448052900 | 25750 | 25750 | 25750 | 25700 | 324 |
| 287 | 20231128 | 142800 | 6439709950 | 25750 | 25650 | 25750 | 25650 | 2175 |
| 288 | 20231128 | 142700 | 6383804450 | 25650 | 25750 | 25750 | 25650 | 1467 |
| 289 | 20231128 | 142600 | 6346096350 | 25700 | 25700 | 25700 | 25650 | 1230 |
| 290 | 20231128 | 142500 | 6314494700 | 25700 | 25700 | 25700 | 25650 | 336 |
| 291 | 20231128 | 142400 | 6305865050 | 25650 | 25650 | 25700 | 25650 | 365 |
| 292 | 20231128 | 142300 | 6296493750 | 25650 | 25650 | 25650 | 25650 | 1035 |
| 293 | 20231128 | 142200 | 6269946000 | 25650 | 25650 | 25650 | 25650 | 426 |
| 294 | 20231128 | 142100 | 6259019100 | 25650 | 25650 | 25650 | 25650 | 168 |
| 295 | 20231128 | 142000 | 6254709900 | 25650 | 25650 | 25650 | 25600 | 52 |
| 296 | 20231128 | 141900 | 6253376150 | 25650 | 25600 | 25650 | 25600 | 2 |
| 297 | 20231128 | 141800 | 6253324900 | 25650 | 25650 | 25650 | 25650 | 1 |
| 298 | 20231128 | 141700 | 6253299250 | 25650 | 25650 | 25650 | 25650 | 1 |
| 299 | 20231128 | 141600 | 6253273600 | 25650 | 25650 | 25650 | 25650 | 2 |
| 300 | 20231128 | 141500 | 6253222300 | 25650 | 25650 | 25650 | 25650 | 430 |
| 301 | 20231128 | 141400 | 6242192800 | 25600 | 25600 | 25600 | 25600 | 20 |
| 302 | 20231128 | 141300 | 6241680800 | 25650 | 25650 | 25650 | 25650 | 6 |
| 303 | 20231128 | 141200 | 6241526900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 304 | 20231128 | 141100 | 6241526900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 305 | 20231128 | 141000 | 6241526900 | 25650 | 25600 | 25650 | 25600 | 158 |
| 306 | 20231128 | 140900 | 6237479250 | 25650 | 25600 | 25650 | 25600 | 203 |
| 307 | 20231128 | 140800 | 6232282300 | 25600 | 25600 | 25600 | 25600 | 1127 |
| 308 | 20231128 | 140700 | 6203431100 | 25550 | 25550 | 25550 | 25550 | 24 |
| 309 | 20231128 | 140600 | 6202817900 | 25550 | 25550 | 25550 | 25550 | 0 |
| 310 | 20231128 | 140500 | 6202817900 | 25550 | 25600 | 25600 | 25550 | 140 |
| 311 | 20231128 | 140400 | 6199238900 | 25600 | 25600 | 25600 | 25600 | 5 |
| 312 | 20231128 | 140300 | 6199110900 | 25600 | 25600 | 25600 | 25600 | 900 |
| 313 | 20231128 | 140200 | 6176070900 | 25600 | 25600 | 25600 | 25600 | 357 |
| 314 | 20231128 | 140100 | 6166931700 | 25550 | 25550 | 25600 | 25550 | 339 |
| 315 | 20231128 | 140000 | 6158268500 | 25550 | 25600 | 25600 | 25550 | 1498 |
| 316 | 20231128 | 135900 | 6119928150 | 25600 | 25600 | 25600 | 25600 | 409 |
| 317 | 20231128 | 135800 | 6109457750 | 25600 | 25650 | 25650 | 25600 | 996 |
| 318 | 20231128 | 135700 | 6083915350 | 25650 | 25650 | 25650 | 25650 | 1200 |
| 319 | 20231128 | 135600 | 6053135350 | 25650 | 25650 | 25650 | 25650 | 253 |
| 320 | 20231128 | 135500 | 6046645900 | 25650 | 25650 | 25650 | 25650 | 8 |
| 321 | 20231128 | 135400 | 6046440700 | 25600 | 25650 | 25650 | 25600 | 17 |
| 322 | 20231128 | 135300 | 6046004750 | 25650 | 25650 | 25650 | 25650 | 44 |
| 323 | 20231128 | 135200 | 6044876150 | 25650 | 25650 | 25650 | 25650 | 121 |
| 324 | 20231128 | 135100 | 6041772500 | 25600 | 25600 | 25600 | 25600 | 127 |
| 325 | 20231128 | 135000 | 6038521300 | 25600 | 25650 | 25650 | 25600 | 223 |
| 326 | 20231128 | 134900 | 6032801550 | 25650 | 25600 | 25650 | 25600 | 239 |
| 327 | 20231128 | 134800 | 6026683100 | 25600 | 25650 | 25650 | 25600 | 22 |
| 328 | 20231128 | 134700 | 6026119250 | 25650 | 25600 | 25650 | 25550 | 237 |
| 329 | 20231128 | 134600 | 6020047100 | 25600 | 25600 | 25600 | 25600 | 50 |
| 330 | 20231128 | 134500 | 6018767100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 331 | 20231128 | 134400 | 6018767100 | 25550 | 25550 | 25550 | 25550 | 7 |
| 332 | 20231128 | 134300 | 6018588250 | 25550 | 25600 | 25600 | 25550 | 71 |
| 333 | 20231128 | 134200 | 6016773950 | 25550 | 25600 | 25600 | 25550 | 110 |
| 334 | 20231128 | 134100 | 6013962950 | 25550 | 25550 | 25550 | 25550 | 0 |
| 335 | 20231128 | 134000 | 6013962950 | 25550 | 25600 | 25600 | 25550 | 6 |
| 336 | 20231128 | 133900 | 6013809400 | 25550 | 25600 | 25600 | 25550 | 24 |
| 337 | 20231128 | 133800 | 6013195550 | 25600 | 25600 | 25600 | 25600 | 54 |
| 338 | 20231128 | 133700 | 6011813150 | 25600 | 25600 | 25600 | 25600 | 15 |
| 339 | 20231128 | 133600 | 6011429150 | 25600 | 25600 | 25600 | 25600 | 63 |
| 340 | 20231128 | 133500 | 6009816350 | 25600 | 25600 | 25600 | 25600 | 2 |
| 341 | 20231128 | 133400 | 6009765150 | 25500 | 25600 | 25600 | 25500 | 76 |
| 342 | 20231128 | 133300 | 6007822550 | 25600 | 25550 | 25600 | 25500 | 93 |
| 343 | 20231128 | 133200 | 6005444850 | 25550 | 25600 | 25600 | 25550 | 157 |
| 344 | 20231128 | 133100 | 6001430650 | 25500 | 25550 | 25550 | 25500 | 17 |
| 345 | 20231128 | 133000 | 6000996450 | 25550 | 25550 | 25550 | 25500 | 24 |
| 346 | 20231128 | 132900 | 6000383300 | 25500 | 25500 | 25500 | 25500 | 9 |
| 347 | 20231128 | 132800 | 6000153800 | 25550 | 25550 | 25550 | 25550 | 0 |
| 348 | 20231128 | 132700 | 6000153800 | 25550 | 25500 | 25550 | 25500 | 266 |
| 349 | 20231128 | 132600 | 5993357550 | 25500 | 25500 | 25500 | 25500 | 3 |
| 350 | 20231128 | 132500 | 5993281050 | 25550 | 25550 | 25550 | 25500 | 137 |
| 351 | 20231128 | 132400 | 5989785200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 352 | 20231128 | 132300 | 5989785200 | 25500 | 25500 | 25500 | 25500 | 63 |
| 353 | 20231128 | 132200 | 5988178700 | 25500 | 25500 | 25500 | 25500 | 116 |
| 354 | 20231128 | 132100 | 5985220700 | 25500 | 25550 | 25600 | 25500 | 61 |
| 355 | 20231128 | 132000 | 5983659700 | 25550 | 25550 | 25600 | 25550 | 334 |
| 356 | 20231128 | 131900 | 5975125750 | 25550 | 25550 | 25550 | 25550 | 63 |
| 357 | 20231128 | 131800 | 5973516100 | 25600 | 25550 | 25600 | 25550 | 78 |
| 358 | 20231128 | 131700 | 5971520800 | 25550 | 25550 | 25550 | 25550 | 291 |
| 359 | 20231128 | 131600 | 5964085750 | 25550 | 25550 | 25550 | 25550 | 3 |
| 360 | 20231128 | 131500 | 5964009100 | 25500 | 25450 | 25500 | 25450 | 455 |
| 361 | 20231128 | 131400 | 5952407450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 362 | 20231128 | 131300 | 5952407450 | 25500 | 25450 | 25500 | 25450 | 52 |
| 363 | 20231128 | 131200 | 5951084000 | 25450 | 25450 | 25450 | 25450 | 0 |
| 364 | 20231128 | 131100 | 5951084000 | 25450 | 25450 | 25450 | 25450 | 5 |
| 365 | 20231128 | 131000 | 5950956750 | 25450 | 25450 | 25500 | 25450 | 106 |
| 366 | 20231128 | 130900 | 5948258800 | 25500 | 25450 | 25500 | 25450 | 102 |
| 367 | 20231128 | 130800 | 5945662800 | 25450 | 25450 | 25500 | 25450 | 64 |
| 368 | 20231128 | 130700 | 5944033750 | 25500 | 25500 | 25500 | 25500 | 132 |
| 369 | 20231128 | 130600 | 5940667750 | 25500 | 25500 | 25500 | 25500 | 113 |
| 370 | 20231128 | 130500 | 5937786250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 371 | 20231128 | 130400 | 5937786250 | 25500 | 25500 | 25500 | 25500 | 110 |
| 372 | 20231128 | 130300 | 5934981250 | 25500 | 25500 | 25500 | 25500 | 11 |
| 373 | 20231128 | 130200 | 5934700750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 374 | 20231128 | 130100 | 5934700750 | 25500 | 25500 | 25500 | 25500 | 1 |
| 375 | 20231128 | 130000 | 5934675250 | 25500 | 25500 | 25500 | 25450 | 20 |
| 376 | 20231128 | 125900 | 5934165350 | 25450 | 25450 | 25450 | 25450 | 8 |
| 377 | 20231128 | 125800 | 5933961750 | 25500 | 25500 | 25500 | 25500 | 20 |
| 378 | 20231128 | 125700 | 5933451750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 379 | 20231128 | 125600 | 5933451750 | 25500 | 25500 | 25500 | 25500 | 97 |
| 380 | 20231128 | 125500 | 5930978250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 381 | 20231128 | 125400 | 5930978250 | 25500 | 25500 | 25500 | 25500 | 42 |
| 382 | 20231128 | 125300 | 5929907250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 383 | 20231128 | 125200 | 5929907250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 384 | 20231128 | 125100 | 5929907250 | 25500 | 25500 | 25500 | 25500 | 225 |
| 385 | 20231128 | 125000 | 5924169750 | 25500 | 25500 | 25550 | 25500 | 136 |
| 386 | 20231128 | 124900 | 5920701500 | 25500 | 25500 | 25500 | 25500 | 10 |
| 387 | 20231128 | 124800 | 5920446500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 388 | 20231128 | 124700 | 5920446500 | 25500 | 25500 | 25500 | 25500 | 14 |
| 389 | 20231128 | 124600 | 5920089500 | 25500 | 25500 | 25500 | 25500 | 10 |
| 390 | 20231128 | 124500 | 5919834500 | 25500 | 25500 | 25500 | 25500 | 0 |
| 391 | 20231128 | 124400 | 5919834500 | 25500 | 25500 | 25500 | 25500 | 1 |
| 392 | 20231128 | 124300 | 5919809000 | 25550 | 25500 | 25550 | 25500 | 166 |
| 393 | 20231128 | 124200 | 5915570600 | 25500 | 25550 | 25550 | 25500 | 3 |
| 394 | 20231128 | 124100 | 5915494000 | 25550 | 25500 | 25550 | 25500 | 962 |
| 395 | 20231128 | 124000 | 5890962950 | 25500 | 25450 | 25500 | 25450 | 6 |
| 396 | 20231128 | 123900 | 5890810000 | 25450 | 25450 | 25450 | 25450 | 9 |
| 397 | 20231128 | 123800 | 5890580950 | 25450 | 25450 | 25450 | 25450 | 100 |
| 398 | 20231128 | 123700 | 5888035950 | 25450 | 25450 | 25500 | 25450 | 102 |
| 399 | 20231128 | 123600 | 5885439600 | 25500 | 25500 | 25500 | 25500 | 87 |
| 400 | 20231128 | 123500 | 5883221100 | 25500 | 25450 | 25500 | 25450 | 219 |
| 401 | 20231128 | 123400 | 5877638100 | 25500 | 25500 | 25500 | 25500 | 46 |
| 402 | 20231128 | 123300 | 5876465100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 403 | 20231128 | 123200 | 5876465100 | 25500 | 25500 | 25500 | 25500 | 9 |
| 404 | 20231128 | 123100 | 5876235600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 405 | 20231128 | 123000 | 5876235600 | 25450 | 25500 | 25500 | 25450 | 52 |
| 406 | 20231128 | 122900 | 5874911950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 407 | 20231128 | 122800 | 5874911950 | 25450 | 25450 | 25450 | 25450 | 107 |
| 408 | 20231128 | 122700 | 5872188800 | 25500 | 25500 | 25500 | 25500 | 3 |
| 409 | 20231128 | 122600 | 5872112300 | 25500 | 25500 | 25500 | 25500 | 2 |
| 410 | 20231128 | 122500 | 5872061300 | 25450 | 25450 | 25450 | 25450 | 50 |
| 411 | 20231128 | 122400 | 5870788800 | 25450 | 25450 | 25450 | 25450 | 4 |
| 412 | 20231128 | 122300 | 5870687000 | 25450 | 25500 | 25500 | 25450 | 113 |
| 413 | 20231128 | 122200 | 5867805650 | 25500 | 25500 | 25500 | 25500 | 10 |
| 414 | 20231128 | 122100 | 5867550650 | 25450 | 25500 | 25500 | 25450 | 51 |
| 415 | 20231128 | 122000 | 5866250200 | 25500 | 25600 | 25600 | 25500 | 6 |
| 416 | 20231128 | 121900 | 5866096700 | 25500 | 25500 | 25500 | 25500 | 2 |
| 417 | 20231128 | 121800 | 5866045700 | 25500 | 25500 | 25500 | 25500 | 74 |
| 418 | 20231128 | 121700 | 5864158700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 419 | 20231128 | 121600 | 5864158700 | 25450 | 25450 | 25450 | 25450 | 112 |
| 420 | 20231128 | 121500 | 5861308300 | 25500 | 25500 | 25500 | 25500 | 0 |
| 421 | 20231128 | 121400 | 5861308300 | 25500 | 25500 | 25500 | 25500 | 87 |
| 422 | 20231128 | 121300 | 5859089800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 423 | 20231128 | 121200 | 5859089800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 424 | 20231128 | 121100 | 5859089800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 425 | 20231128 | 121000 | 5859089800 | 25500 | 25550 | 25600 | 25500 | 553 |
| 426 | 20231128 | 120900 | 5844971450 | 25550 | 25550 | 25550 | 25550 | 8 |
| 427 | 20231128 | 120800 | 5844767050 | 25550 | 25550 | 25550 | 25550 | 83 |
| 428 | 20231128 | 120700 | 5842646400 | 25550 | 25500 | 25550 | 25500 | 343 |
| 429 | 20231128 | 120600 | 5833892900 | 25500 | 25550 | 25550 | 25500 | 41 |
| 430 | 20231128 | 120500 | 5832847350 | 25550 | 25550 | 25550 | 25550 | 0 |
| 431 | 20231128 | 120400 | 5832847350 | 25550 | 25550 | 25550 | 25550 | 96 |
| 432 | 20231128 | 120300 | 5830394550 | 25550 | 25550 | 25550 | 25550 | 3 |
| 433 | 20231128 | 120200 | 5830317900 | 25600 | 25600 | 25600 | 25600 | 51 |
| 434 | 20231128 | 120100 | 5829012300 | 25500 | 25500 | 25600 | 25500 | 156 |
| 435 | 20231128 | 120000 | 5825032700 | 25500 | 25600 | 25600 | 25500 | 6 |
| 436 | 20231128 | 115900 | 5824879200 | 25550 | 25550 | 25550 | 25550 | 36 |
| 437 | 20231128 | 115800 | 5823959400 | 25550 | 25550 | 25550 | 25550 | 119 |
| 438 | 20231128 | 115700 | 5820918950 | 25550 | 25550 | 25550 | 25550 | 24 |
| 439 | 20231128 | 115600 | 5820305750 | 25550 | 25550 | 25550 | 25550 | 10 |
| 440 | 20231128 | 115500 | 5820050250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 441 | 20231128 | 115400 | 5820050250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 442 | 20231128 | 115300 | 5820050250 | 25500 | 25500 | 25500 | 25500 | 12 |
| 443 | 20231128 | 115200 | 5819744250 | 25600 | 25600 | 25600 | 25600 | 0 |
| 444 | 20231128 | 115100 | 5819744250 | 25600 | 25600 | 25600 | 25500 | 1121 |
| 445 | 20231128 | 115000 | 5791117750 | 25550 | 25550 | 25600 | 25550 | 45 |
| 446 | 20231128 | 114900 | 5789966750 | 25550 | 25550 | 25600 | 25550 | 187 |
| 447 | 20231128 | 114800 | 5785188650 | 25550 | 25550 | 25550 | 25550 | 14 |
| 448 | 20231128 | 114700 | 5784830950 | 25550 | 25550 | 25550 | 25550 | 4 |
| 449 | 20231128 | 114600 | 5784728750 | 25550 | 25550 | 25550 | 25550 | 53 |
| 450 | 20231128 | 114500 | 5783374600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 451 | 20231128 | 114400 | 5783374600 | 25550 | 25600 | 25600 | 25550 | 116 |
| 452 | 20231128 | 114300 | 5780405050 | 25600 | 25600 | 25600 | 25600 | 62 |
| 453 | 20231128 | 114200 | 5778817850 | 25600 | 25600 | 25600 | 25600 | 316 |
| 454 | 20231128 | 114100 | 5770728250 | 25600 | 25600 | 25600 | 25600 | 509 |
| 455 | 20231128 | 114000 | 5757697850 | 25600 | 25600 | 25600 | 25550 | 46 |
| 456 | 20231128 | 113900 | 5756520300 | 25600 | 25600 | 25600 | 25600 | 88 |
| 457 | 20231128 | 113800 | 5754267500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 458 | 20231128 | 113700 | 5754267500 | 25600 | 25600 | 25600 | 25600 | 166 |
| 459 | 20231128 | 113600 | 5750017900 | 25600 | 25600 | 25600 | 25600 | 24 |
| 460 | 20231128 | 113500 | 5749403500 | 25600 | 25650 | 25650 | 25600 | 628 |
| 461 | 20231128 | 113400 | 5733298050 | 25600 | 25600 | 25600 | 25600 | 2 |
| 462 | 20231128 | 113300 | 5733246850 | 25600 | 25550 | 25650 | 25550 | 95 |
| 463 | 20231128 | 113200 | 5730814200 | 25600 | 25600 | 25600 | 25600 | 8 |
| 464 | 20231128 | 113100 | 5730609400 | 25650 | 25600 | 25650 | 25600 | 169 |
| 465 | 20231128 | 113000 | 5726274850 | 25600 | 25600 | 25650 | 25600 | 212 |
| 466 | 20231128 | 112900 | 5720847400 | 25600 | 25600 | 25600 | 25600 | 1128 |
| 467 | 20231128 | 112800 | 5691970600 | 25550 | 25550 | 25550 | 25550 | 78 |
| 468 | 20231128 | 112700 | 5689977700 | 25550 | 25550 | 25550 | 25550 | 114 |
| 469 | 20231128 | 112600 | 5687065000 | 25550 | 25550 | 25550 | 25550 | 50 |
| 470 | 20231128 | 112500 | 5685787500 | 25550 | 25500 | 25550 | 25500 | 6 |
| 471 | 20231128 | 112400 | 5685634300 | 25550 | 25550 | 25550 | 25550 | 904 |
| 472 | 20231128 | 112300 | 5662537100 | 25550 | 25550 | 25550 | 25550 | 26 |
| 473 | 20231128 | 112200 | 5661872800 | 25550 | 25550 | 25550 | 25550 | 522 |
| 474 | 20231128 | 112100 | 5648535700 | 25550 | 25550 | 25550 | 25550 | 4 |
| 475 | 20231128 | 112000 | 5648433500 | 25550 | 25550 | 25600 | 25550 | 56 |
| 476 | 20231128 | 111900 | 5647002450 | 25550 | 25550 | 25550 | 25550 | 417 |
| 477 | 20231128 | 111800 | 5636348100 | 25550 | 25550 | 25550 | 25550 | 466 |
| 478 | 20231128 | 111700 | 5624441800 | 25550 | 25550 | 25550 | 25550 | 1024 |
| 479 | 20231128 | 111600 | 5598278600 | 25550 | 25550 | 25550 | 25500 | 11 |
| 480 | 20231128 | 111500 | 5597997600 | 25500 | 25500 | 25500 | 25500 | 128 |
| 481 | 20231128 | 111400 | 5594733600 | 25500 | 25550 | 25550 | 25500 | 95 |
| 482 | 20231128 | 111300 | 5592310100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 483 | 20231128 | 111200 | 5592310100 | 25550 | 25550 | 25550 | 25550 | 5 |
| 484 | 20231128 | 111100 | 5592182350 | 25500 | 25500 | 25550 | 25450 | 1248 |
| 485 | 20231128 | 111000 | 5560358650 | 25500 | 25450 | 25500 | 25450 | 229 |
| 486 | 20231128 | 110900 | 5554520300 | 25450 | 25450 | 25450 | 25450 | 105 |
| 487 | 20231128 | 110800 | 5551848050 | 25450 | 25400 | 25500 | 25400 | 165 |
| 488 | 20231128 | 110700 | 5547647200 | 25400 | 25450 | 25450 | 25400 | 1053 |
| 489 | 20231128 | 110600 | 5520854150 | 25550 | 25550 | 25550 | 25500 | 106 |
| 490 | 20231128 | 110500 | 5518150750 | 25500 | 25500 | 25500 | 25450 | 227 |
| 491 | 20231128 | 110400 | 5512365250 | 25500 | 25500 | 25500 | 25450 | 436 |
| 492 | 20231128 | 110300 | 5501248050 | 25500 | 25500 | 25500 | 25450 | 130 |
| 493 | 20231128 | 110200 | 5497939350 | 25500 | 25500 | 25500 | 25500 | 2 |
| 494 | 20231128 | 110100 | 5497888350 | 25500 | 25500 | 25500 | 25500 | 40 |
| 495 | 20231128 | 110000 | 5496868350 | 25500 | 25450 | 25500 | 25450 | 32 |
| 496 | 20231128 | 105900 | 5496053350 | 25450 | 25450 | 25450 | 25450 | 1 |
| 497 | 20231128 | 105800 | 5496027900 | 25500 | 25500 | 25500 | 25450 | 11 |
| 498 | 20231128 | 105700 | 5495747850 | 25500 | 25500 | 25500 | 25500 | 57 |
| 499 | 20231128 | 105600 | 5494294350 | 25500 | 25500 | 25500 | 25450 | 70 |
| 500 | 20231128 | 105500 | 5492511900 | 25500 | 25450 | 25500 | 25450 | 353 |
| 501 | 20231128 | 105400 | 5483523450 | 25400 | 25400 | 25400 | 25400 | 25 |
| 502 | 20231128 | 105300 | 5482888450 | 25400 | 25400 | 25400 | 25400 | 377 |
| 503 | 20231128 | 105200 | 5473312650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 504 | 20231128 | 105100 | 5473312650 | 25450 | 25450 | 25450 | 25450 | 6 |
| 505 | 20231128 | 105000 | 5473159950 | 25450 | 25400 | 25450 | 25400 | 7 |
| 506 | 20231128 | 104900 | 5472981850 | 25450 | 25400 | 25450 | 25400 | 16 |
| 507 | 20231128 | 104800 | 5472575400 | 25400 | 25450 | 25450 | 25400 | 1086 |
| 508 | 20231128 | 104700 | 5444982800 | 25450 | 25350 | 25450 | 25350 | 184 |
| 509 | 20231128 | 104600 | 5440309550 | 25350 | 25350 | 25350 | 25350 | 83 |
| 510 | 20231128 | 104500 | 5438205500 | 25450 | 25450 | 25450 | 25350 | 509 |
| 511 | 20231128 | 104400 | 5425294550 | 25400 | 25400 | 25400 | 25350 | 1012 |
| 512 | 20231128 | 104300 | 5399608400 | 25400 | 25450 | 25450 | 25400 | 143 |
| 513 | 20231128 | 104200 | 5395974200 | 25500 | 25450 | 25500 | 25400 | 293 |
| 514 | 20231128 | 104100 | 5388514300 | 25400 | 25450 | 25500 | 25400 | 1769 |
| 515 | 20231128 | 104000 | 5343563950 | 25500 | 25500 | 25500 | 25400 | 966 |
| 516 | 20231128 | 103900 | 5318989250 | 25500 | 25500 | 25500 | 25500 | 345 |
| 517 | 20231128 | 103800 | 5310191750 | 25500 | 25500 | 25500 | 25500 | 2 |
| 518 | 20231128 | 103700 | 5310140750 | 25600 | 25600 | 25600 | 25600 | 1 |
| 519 | 20231128 | 103600 | 5310115150 | 25500 | 25500 | 25550 | 25500 | 492 |
| 520 | 20231128 | 103500 | 5297548850 | 25500 | 25500 | 25500 | 25500 | 1 |
| 521 | 20231128 | 103400 | 5297523350 | 25550 | 25500 | 25550 | 25500 | 303 |
| 522 | 20231128 | 103300 | 5289791800 | 25550 | 25550 | 25550 | 25550 | 1 |
| 523 | 20231128 | 103200 | 5289766250 | 25550 | 25550 | 25550 | 25550 | 102 |
| 524 | 20231128 | 103100 | 5287160150 | 25550 | 25450 | 25550 | 25400 | 1102 |
| 525 | 20231128 | 103000 | 5259126300 | 25550 | 25450 | 25550 | 25400 | 252 |
| 526 | 20231128 | 102900 | 5252715700 | 25550 | 25600 | 25600 | 25400 | 13007 |
| 527 | 20231128 | 102800 | 4921577450 | 25650 | 25650 | 25650 | 25650 | 221 |
| 528 | 20231128 | 102700 | 4915908800 | 25650 | 25650 | 25650 | 25650 | 10 |
| 529 | 20231128 | 102600 | 4915652300 | 25650 | 25700 | 25700 | 25650 | 105 |
| 530 | 20231128 | 102500 | 4912956150 | 25750 | 25700 | 25750 | 25700 | 251 |
| 531 | 20231128 | 102400 | 4906505400 | 25700 | 25600 | 25700 | 25600 | 201 |
| 532 | 20231128 | 102300 | 4901358700 | 25600 | 25750 | 25750 | 25600 | 483 |
| 533 | 20231128 | 102200 | 4888968850 | 25750 | 25800 | 25800 | 25750 | 583 |
| 534 | 20231128 | 102100 | 4873956350 | 25800 | 25800 | 25800 | 25800 | 128 |
| 535 | 20231128 | 102000 | 4870653950 | 25800 | 25800 | 25800 | 25750 | 432 |
| 536 | 20231128 | 101900 | 4859508400 | 25750 | 25750 | 25750 | 25750 | 1036 |
| 537 | 20231128 | 101800 | 4832831400 | 25700 | 25700 | 25700 | 25700 | 101 |
| 538 | 20231128 | 101700 | 4830235700 | 25700 | 25700 | 25700 | 25700 | 174 |
| 539 | 20231128 | 101600 | 4825763900 | 25650 | 25700 | 25700 | 25650 | 26 |
| 540 | 20231128 | 101500 | 4825096900 | 25650 | 25700 | 25700 | 25650 | 63 |
| 541 | 20231128 | 101400 | 4823478400 | 25700 | 25700 | 25700 | 25650 | 153 |
| 542 | 20231128 | 101300 | 4819546350 | 25700 | 25700 | 25700 | 25700 | 7 |
| 543 | 20231128 | 101200 | 4819366450 | 25700 | 25750 | 25750 | 25700 | 29 |
| 544 | 20231128 | 101100 | 4818621100 | 25700 | 25700 | 25700 | 25700 | 118 |
| 545 | 20231128 | 101000 | 4815588500 | 25700 | 25750 | 25750 | 25700 | 246 |
| 546 | 20231128 | 100900 | 4809263500 | 25700 | 25700 | 25750 | 25700 | 649 |
| 547 | 20231128 | 100800 | 4792580600 | 25600 | 25650 | 25700 | 25600 | 130 |
| 548 | 20231128 | 100700 | 4789241150 | 25650 | 25650 | 25650 | 25650 | 103 |
| 549 | 20231128 | 100600 | 4786599200 | 25650 | 25600 | 25650 | 25600 | 85 |
| 550 | 20231128 | 100500 | 4784421450 | 25600 | 25600 | 25600 | 25600 | 4 |
| 551 | 20231128 | 100400 | 4784319050 | 25550 | 25550 | 25600 | 25500 | 1172 |
| 552 | 20231128 | 100300 | 4754369450 | 25550 | 25500 | 25550 | 25500 | 541 |
| 553 | 20231128 | 100200 | 4740547050 | 25550 | 25600 | 25600 | 25500 | 2624 |
| 554 | 20231128 | 100100 | 4673504300 | 25600 | 25600 | 25650 | 25600 | 926 |
| 555 | 20231128 | 100000 | 4649797900 | 25600 | 25650 | 25650 | 25600 | 1562 |
| 556 | 20231128 | 095900 | 4609804150 | 25650 | 25700 | 25700 | 25650 | 658 |
| 557 | 20231128 | 095800 | 4592921050 | 25650 | 25650 | 25650 | 25650 | 537 |
| 558 | 20231128 | 095700 | 4579147000 | 25650 | 25700 | 25700 | 25550 | 3826 |
| 559 | 20231128 | 095600 | 4481060550 | 25650 | 25750 | 25750 | 25650 | 558 |
| 560 | 20231128 | 095500 | 4466725750 | 25700 | 25700 | 25750 | 25700 | 480 |
| 561 | 20231128 | 095400 | 4454389200 | 25700 | 25850 | 25900 | 25700 | 2910 |
| 562 | 20231128 | 095300 | 4379352950 | 25900 | 25850 | 25900 | 25850 | 664 |
| 563 | 20231128 | 095200 | 4362185000 | 25900 | 25950 | 26000 | 25850 | 2233 |
| 564 | 20231128 | 095100 | 4304365950 | 25950 | 25900 | 25950 | 25850 | 1068 |
| 565 | 20231128 | 095000 | 4276698700 | 25950 | 26100 | 26100 | 25950 | 2697 |
| 566 | 20231128 | 094900 | 4206608050 | 26100 | 26100 | 26150 | 26100 | 7516 |
| 567 | 20231128 | 094800 | 4010325950 | 26100 | 25900 | 26100 | 25900 | 16846 |
| 568 | 20231128 | 094700 | 3572425000 | 25900 | 25850 | 25900 | 25850 | 7248 |
| 569 | 20231128 | 094600 | 3384722500 | 25850 | 25850 | 25900 | 25850 | 1867 |
| 570 | 20231128 | 094500 | 3336439400 | 25850 | 25800 | 25850 | 25750 | 2597 |
| 571 | 20231128 | 094400 | 3269335150 | 25800 | 25700 | 25800 | 25700 | 8013 |
| 572 | 20231128 | 094300 | 3062770350 | 25700 | 25700 | 25750 | 25600 | 804 |
| 573 | 20231128 | 094200 | 3042117450 | 25700 | 25650 | 25750 | 25650 | 3121 |
| 574 | 20231128 | 094100 | 2961850450 | 25650 | 25600 | 25650 | 25600 | 1023 |
| 575 | 20231128 | 094000 | 2935626650 | 25650 | 25600 | 25650 | 25550 | 3289 |
| 576 | 20231128 | 093900 | 2851361300 | 25600 | 25450 | 25650 | 25450 | 5694 |
| 577 | 20231128 | 093800 | 2705963300 | 25450 | 25450 | 25450 | 25400 | 202 |
| 578 | 20231128 | 093700 | 2700826150 | 25450 | 25450 | 25450 | 25400 | 1288 |
| 579 | 20231128 | 093600 | 2668047550 | 25450 | 25400 | 25450 | 25400 | 595 |
| 580 | 20231128 | 093500 | 2652934500 | 25450 | 25450 | 25450 | 25400 | 1686 |
| 581 | 20231128 | 093400 | 2610026300 | 25450 | 25450 | 25450 | 25450 | 284 |
| 582 | 20231128 | 093300 | 2602798500 | 25450 | 25500 | 25500 | 25450 | 314 |
| 583 | 20231128 | 093200 | 2594796500 | 25500 | 25450 | 25500 | 25450 | 185 |
| 584 | 20231128 | 093100 | 2590079500 | 25450 | 25450 | 25550 | 25450 | 875 |
| 585 | 20231128 | 093000 | 2567810450 | 25500 | 25450 | 25550 | 25450 | 1109 |
| 586 | 20231128 | 092900 | 2539530450 | 25550 | 25600 | 25600 | 25500 | 903 |
| 587 | 20231128 | 092800 | 2516473150 | 25650 | 25550 | 25650 | 25550 | 624 |
| 588 | 20231128 | 092700 | 2500473600 | 25550 | 25650 | 25650 | 25550 | 3285 |
| 589 | 20231128 | 092600 | 2416353050 | 25600 | 25600 | 25600 | 25550 | 1097 |
| 590 | 20231128 | 092500 | 2388282150 | 25600 | 25650 | 25700 | 25600 | 6540 |
| 591 | 20231128 | 092400 | 2220335050 | 25700 | 25550 | 25700 | 25500 | 3531 |
| 592 | 20231128 | 092300 | 2129949800 | 25500 | 25500 | 25550 | 25450 | 812 |
| 593 | 20231128 | 092200 | 2109249850 | 25550 | 25600 | 25600 | 25500 | 343 |
| 594 | 20231128 | 092100 | 2100477250 | 25600 | 25450 | 25600 | 25450 | 812 |
| 595 | 20231128 | 092000 | 2079706300 | 25500 | 25450 | 25500 | 25400 | 356 |
| 596 | 20231128 | 091900 | 2070647600 | 25450 | 25400 | 25500 | 25400 | 1120 |
| 597 | 20231128 | 091800 | 2042133450 | 25450 | 25550 | 25550 | 25450 | 960 |
| 598 | 20231128 | 091700 | 2017650250 | 25600 | 25750 | 25750 | 25550 | 1223 |
| 599 | 20231128 | 091600 | 1986274600 | 25700 | 25450 | 25750 | 25450 | 13283 |
| 600 | 20231128 | 091500 | 1645839350 | 25400 | 25400 | 25400 | 25250 | 1514 |
| 601 | 20231128 | 091400 | 1607497650 | 25400 | 25450 | 25450 | 25400 | 366 |
| 602 | 20231128 | 091300 | 1598196150 | 25450 | 25350 | 25450 | 25350 | 1472 |
| 603 | 20231128 | 091200 | 1560768950 | 25350 | 25400 | 25400 | 25250 | 1434 |
| 604 | 20231128 | 091100 | 1524497450 | 25350 | 25450 | 25450 | 25350 | 732 |
| 605 | 20231128 | 091000 | 1505929150 | 25450 | 25250 | 25600 | 25250 | 9709 |
| 606 | 20231128 | 090900 | 1258761250 | 25300 | 25200 | 25300 | 25200 | 636 |
| 607 | 20231128 | 090800 | 1242699050 | 25200 | 25150 | 25300 | 25150 | 930 |
| 608 | 20231128 | 090700 | 1219252500 | 25200 | 25250 | 25250 | 25150 | 732 |
| 609 | 20231128 | 090600 | 1200836050 | 25150 | 25250 | 25250 | 25150 | 1394 |
| 610 | 20231128 | 090500 | 1165703950 | 25250 | 25300 | 25300 | 25150 | 2986 |
| 611 | 20231128 | 090400 | 1090472800 | 25300 | 25200 | 25300 | 25150 | 2673 |
| 612 | 20231128 | 090300 | 1022989400 | 25200 | 25200 | 25300 | 25150 | 1772 |
| 613 | 20231128 | 090200 | 978347050 | 25250 | 25250 | 25350 | 25200 | 1754 |
| 614 | 20231128 | 090100 | 934058600 | 25200 | 25650 | 25750 | 25150 | 8991 |
| 615 | 20231128 | 090000 | 705807700 | 25750 | 25300 | 25800 | 25200 | 27617 |