33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 3 | 20231128 | 191000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20231128 | 190900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20231128 | 190800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20231128 | 190700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20231128 | 190600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20231128 | 190500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20231128 | 190400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20231128 | 190300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20231128 | 190200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20231128 | 190100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20231128 | 190000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20231128 | 185900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20231128 | 185800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20231128 | 185700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20231128 | 185600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20231128 | 185500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20231128 | 185400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20231128 | 185300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20231128 | 185200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20231128 | 185100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20231128 | 185000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20231128 | 184900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20231128 | 184800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20231128 | 184700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20231128 | 184600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20231128 | 184500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20231128 | 184400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20231128 | 184300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20231128 | 184200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20231128 | 184100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 33 | 20231128 | 184000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20231128 | 183900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20231128 | 183800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20231128 | 183700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20231128 | 183600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20231128 | 183500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20231128 | 183400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20231128 | 183300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20231128 | 183200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20231128 | 183100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20231128 | 183000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20231128 | 182900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20231128 | 182800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20231128 | 182700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20231128 | 182600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20231128 | 182500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20231128 | 182400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20231128 | 182300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20231128 | 182200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20231128 | 182100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20231128 | 182000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20231128 | 181900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20231128 | 181800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20231128 | 181700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20231128 | 181600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20231128 | 181500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20231128 | 181400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20231128 | 181300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20231128 | 181200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20231128 | 181100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 63 | 20231128 | 181000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20231128 | 180900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20231128 | 180800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20231128 | 180700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20231128 | 180600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20231128 | 180500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20231128 | 180400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20231128 | 180300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20231128 | 180200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20231128 | 180100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20231128 | 180000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20231128 | 175900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20231128 | 175800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20231128 | 175700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20231128 | 175600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20231128 | 175500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20231128 | 175400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20231128 | 175300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20231128 | 175200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20231128 | 175100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20231128 | 175000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20231128 | 174900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20231128 | 174800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20231128 | 174700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20231128 | 174600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20231128 | 174500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20231128 | 174400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20231128 | 174300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20231128 | 174200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20231128 | 174100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 93 | 20231128 | 174000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20231128 | 173900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20231128 | 173800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20231128 | 173700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20231128 | 173600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20231128 | 173500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20231128 | 173400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20231128 | 173300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20231128 | 173200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20231128 | 173100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20231128 | 173000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20231128 | 172900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20231128 | 172800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20231128 | 172700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20231128 | 172600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20231128 | 172500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20231128 | 172400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20231128 | 172300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20231128 | 172200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20231128 | 172100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20231128 | 172000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20231128 | 171900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20231128 | 171800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20231128 | 171700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20231128 | 171600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20231128 | 171500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20231128 | 171400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20231128 | 171300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20231128 | 171200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20231128 | 171100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 123 | 20231128 | 171000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20231128 | 170900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20231128 | 170800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20231128 | 170700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20231128 | 170600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20231128 | 170500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20231128 | 170400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20231128 | 170300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20231128 | 170200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20231128 | 170100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20231128 | 170000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20231128 | 165900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20231128 | 165800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20231128 | 165700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20231128 | 165600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20231128 | 165500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20231128 | 165400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20231128 | 165300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20231128 | 165200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20231128 | 165100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20231128 | 165000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20231128 | 164900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20231128 | 164800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20231128 | 164700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20231128 | 164600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20231128 | 164500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20231128 | 164400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20231128 | 164300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20231128 | 164200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20231128 | 164100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 153 | 20231128 | 164000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20231128 | 163900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20231128 | 163800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20231128 | 163700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20231128 | 163600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20231128 | 163500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20231128 | 163400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20231128 | 163300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20231128 | 163200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20231128 | 163100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20231128 | 163000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20231128 | 162900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20231128 | 162800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20231128 | 162700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20231128 | 162600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20231128 | 162500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20231128 | 162400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20231128 | 162300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20231128 | 162200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20231128 | 162100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20231128 | 162000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20231128 | 161900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20231128 | 161800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20231128 | 161700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20231128 | 161600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20231128 | 161500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20231128 | 161400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20231128 | 161300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20231128 | 161200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20231128 | 161100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 183 | 20231128 | 161000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20231128 | 160900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20231128 | 160800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20231128 | 160700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20231128 | 160600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20231128 | 160500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20231128 | 160400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20231128 | 160300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20231128 | 160200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20231128 | 160100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20231128 | 160000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20231128 | 155900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20231128 | 155800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20231128 | 155700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20231128 | 155600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20231128 | 155500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20231128 | 155400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20231128 | 155300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20231128 | 155200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20231128 | 155100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20231128 | 155000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20231128 | 154900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20231128 | 154800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20231128 | 154700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20231128 | 154600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20231128 | 154500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20231128 | 154400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20231128 | 154300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20231128 | 154200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20231128 | 154100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 213 | 20231128 | 154000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20231128 | 153900 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20231128 | 153800 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20231128 | 153700 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20231128 | 153600 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20231128 | 153500 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20231128 | 153400 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20231128 | 153300 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20231128 | 153200 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20231128 | 153100 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20231128 | 153000 | 8121202950 | 26050 | 26050 | 26050 | 26050 | 11359 |
| 224 | 20231128 | 152900 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20231128 | 152800 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20231128 | 152700 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20231128 | 152600 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20231128 | 152500 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20231128 | 152400 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20231128 | 152300 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20231128 | 152200 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20231128 | 152100 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20231128 | 152000 | 7825301000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20231128 | 151900 | 7825301000 | 26150 | 26150 | 26200 | 26100 | 1695 |
| 235 | 20231128 | 151800 | 7780994250 | 26100 | 26150 | 26200 | 26100 | 714 |
| 236 | 20231128 | 151700 | 7762324550 | 26150 | 26050 | 26150 | 26050 | 480 |
| 237 | 20231128 | 151600 | 7749800800 | 26100 | 26100 | 26100 | 26100 | 745 |
| 238 | 20231128 | 151500 | 7730356300 | 26100 | 26100 | 26100 | 26100 | 51 |
| 239 | 20231128 | 151400 | 7729025200 | 26100 | 26050 | 26100 | 26050 | 121 |
| 240 | 20231128 | 151300 | 7725872600 | 26100 | 26100 | 26100 | 26100 | 527 |
| 241 | 20231128 | 151200 | 7712117900 | 26100 | 26050 | 26100 | 26050 | 284 |
| 242 | 20231128 | 151100 | 7704711650 | 26100 | 26050 | 26100 | 26050 | 888 |
| 243 | 20231128 | 151000 | 7681578250 | 26050 | 26000 | 26050 | 26000 | 520 |
| 244 | 20231128 | 150900 | 7668039800 | 26050 | 26000 | 26050 | 26000 | 520 |
| 245 | 20231128 | 150800 | 7654503500 | 26000 | 26000 | 26000 | 26000 | 900 |
| 246 | 20231128 | 150700 | 7631103500 | 26000 | 26000 | 26050 | 26000 | 341 |
| 247 | 20231128 | 150600 | 7622236400 | 26000 | 26000 | 26050 | 26000 | 461 |
| 248 | 20231128 | 150500 | 7610249100 | 26000 | 26000 | 26050 | 26000 | 276 |
| 249 | 20231128 | 150400 | 7603068100 | 26050 | 26000 | 26050 | 26000 | 2108 |
| 250 | 20231128 | 150300 | 7548230350 | 26000 | 25950 | 26050 | 25950 | 235 |
| 251 | 20231128 | 150200 | 7542126050 | 25900 | 25950 | 26050 | 25900 | 1709 |
| 252 | 20231128 | 150100 | 7497767100 | 25950 | 26000 | 26000 | 25900 | 2142 |
| 253 | 20231128 | 150000 | 7442180400 | 26000 | 26000 | 26050 | 25950 | 405 |
| 254 | 20231128 | 145900 | 7431654150 | 26000 | 26050 | 26050 | 26000 | 416 |
| 255 | 20231128 | 145800 | 7420833250 | 26050 | 26050 | 26050 | 26000 | 1280 |
| 256 | 20231128 | 145700 | 7387507850 | 26000 | 26000 | 26050 | 25950 | 706 |
| 257 | 20231128 | 145600 | 7369154500 | 25950 | 25900 | 26050 | 25900 | 356 |
| 258 | 20231128 | 145500 | 7359917300 | 25900 | 25900 | 26000 | 25900 | 686 |
| 259 | 20231128 | 145400 | 7342116650 | 25900 | 26000 | 26000 | 25900 | 790 |
| 260 | 20231128 | 145300 | 7321632850 | 25900 | 25900 | 26000 | 25900 | 534 |
| 261 | 20231128 | 145200 | 7307800600 | 25900 | 25900 | 25950 | 25900 | 490 |
| 262 | 20231128 | 145100 | 7295109450 | 25900 | 25950 | 26000 | 25900 | 2525 |
| 263 | 20231128 | 145000 | 7229586550 | 25950 | 25950 | 26000 | 25950 | 1072 |
| 264 | 20231128 | 144900 | 7201760050 | 25950 | 26000 | 26050 | 25950 | 482 |
| 265 | 20231128 | 144800 | 7189235050 | 26000 | 26000 | 26100 | 25950 | 971 |
| 266 | 20231128 | 144700 | 7163995000 | 26000 | 26000 | 26050 | 26000 | 695 |
| 267 | 20231128 | 144600 | 7145916300 | 26000 | 26000 | 26050 | 26000 | 375 |
| 268 | 20231128 | 144500 | 7136165900 | 26050 | 26000 | 26050 | 26000 | 416 |
| 269 | 20231128 | 144400 | 7125348050 | 26000 | 26050 | 26050 | 26000 | 1970 |
| 270 | 20231128 | 144300 | 7074114450 | 26000 | 26050 | 26100 | 26000 | 949 |
| 271 | 20231128 | 144200 | 7049405000 | 26050 | 26050 | 26150 | 26050 | 528 |
| 272 | 20231128 | 144100 | 7035649850 | 26050 | 26200 | 26200 | 26050 | 634 |
| 273 | 20231128 | 144000 | 7019106800 | 26100 | 26100 | 26200 | 26050 | 263 |
| 274 | 20231128 | 143900 | 7012242950 | 26050 | 26100 | 26200 | 26050 | 843 |
| 275 | 20231128 | 143800 | 6990239100 | 26100 | 26100 | 26200 | 26050 | 534 |
| 276 | 20231128 | 143700 | 6976309500 | 26050 | 26150 | 26150 | 26050 | 2691 |
| 277 | 20231128 | 143600 | 6906164800 | 26000 | 26050 | 26100 | 26000 | 1275 |
| 278 | 20231128 | 143500 | 6872960250 | 26050 | 26050 | 26100 | 26050 | 434 |
| 279 | 20231128 | 143400 | 6861644300 | 26100 | 26050 | 26100 | 26050 | 696 |
| 280 | 20231128 | 143300 | 6843510500 | 26050 | 26050 | 26050 | 26000 | 297 |
| 281 | 20231128 | 143200 | 6835776350 | 26050 | 26050 | 26100 | 26050 | 547 |
| 282 | 20231128 | 143100 | 6821525950 | 26050 | 26050 | 26050 | 26050 | 640 |
| 283 | 20231128 | 143000 | 6804853950 | 26050 | 26050 | 26100 | 26050 | 886 |
| 284 | 20231128 | 142900 | 6781747950 | 26050 | 26050 | 26100 | 26050 | 605 |
| 285 | 20231128 | 142800 | 6765979100 | 26100 | 26100 | 26100 | 26050 | 805 |
| 286 | 20231128 | 142700 | 6744989550 | 26150 | 26050 | 26150 | 26050 | 864 |
| 287 | 20231128 | 142600 | 6722450350 | 26050 | 26050 | 26100 | 26050 | 578 |
| 288 | 20231128 | 142500 | 6707390450 | 26050 | 26050 | 26100 | 26050 | 421 |
| 289 | 20231128 | 142400 | 6696416950 | 26050 | 26100 | 26100 | 26050 | 521 |
| 290 | 20231128 | 142300 | 6682843300 | 26050 | 26100 | 26100 | 26050 | 747 |
| 291 | 20231128 | 142200 | 6663348350 | 26100 | 26100 | 26150 | 26100 | 656 |
| 292 | 20231128 | 142100 | 6646226300 | 26100 | 26100 | 26150 | 26100 | 497 |
| 293 | 20231128 | 142000 | 6633250650 | 26100 | 26150 | 26150 | 26100 | 412 |
| 294 | 20231128 | 141900 | 6622495950 | 26100 | 26100 | 26150 | 26100 | 1624 |
| 295 | 20231128 | 141800 | 6580105950 | 26200 | 26100 | 26200 | 26100 | 907 |
| 296 | 20231128 | 141700 | 6556425450 | 26150 | 26150 | 26200 | 26150 | 786 |
| 297 | 20231128 | 141600 | 6535871200 | 26150 | 26150 | 26200 | 26150 | 808 |
| 298 | 20231128 | 141500 | 6514728000 | 26150 | 26200 | 26200 | 26150 | 612 |
| 299 | 20231128 | 141400 | 6498716750 | 26200 | 26150 | 26200 | 26150 | 368 |
| 300 | 20231128 | 141300 | 6489091650 | 26150 | 26150 | 26200 | 26150 | 660 |
| 301 | 20231128 | 141200 | 6471831600 | 26150 | 26150 | 26200 | 26150 | 472 |
| 302 | 20231128 | 141100 | 6459488300 | 26200 | 26200 | 26250 | 26200 | 469 |
| 303 | 20231128 | 141000 | 6447199700 | 26150 | 26150 | 26200 | 26150 | 330 |
| 304 | 20231128 | 140900 | 6438569150 | 26150 | 26150 | 26200 | 26150 | 524 |
| 305 | 20231128 | 140800 | 6424863400 | 26150 | 26150 | 26200 | 26150 | 663 |
| 306 | 20231128 | 140700 | 6407498800 | 26150 | 26150 | 26200 | 26150 | 498 |
| 307 | 20231128 | 140600 | 6394475000 | 26150 | 26150 | 26200 | 26150 | 421 |
| 308 | 20231128 | 140500 | 6383464450 | 26150 | 26150 | 26250 | 26150 | 808 |
| 309 | 20231128 | 140400 | 6362318350 | 26150 | 26150 | 26200 | 26150 | 723 |
| 310 | 20231128 | 140300 | 6343393600 | 26150 | 26150 | 26150 | 26150 | 558 |
| 311 | 20231128 | 140200 | 6328801900 | 26150 | 26150 | 26200 | 26150 | 303 |
| 312 | 20231128 | 140100 | 6320876900 | 26150 | 26150 | 26200 | 26150 | 599 |
| 313 | 20231128 | 140000 | 6305212200 | 26150 | 26150 | 26200 | 26150 | 454 |
| 314 | 20231128 | 135900 | 6293339100 | 26150 | 26200 | 26200 | 26150 | 324 |
| 315 | 20231128 | 135800 | 6284858500 | 26150 | 26250 | 26250 | 26150 | 596 |
| 316 | 20231128 | 135700 | 6269257150 | 26250 | 26150 | 26250 | 26150 | 1015 |
| 317 | 20231128 | 135600 | 6242667450 | 26150 | 26150 | 26200 | 26150 | 235 |
| 318 | 20231128 | 135500 | 6236521150 | 26150 | 26150 | 26200 | 26150 | 701 |
| 319 | 20231128 | 135400 | 6218179300 | 26200 | 26200 | 26250 | 26150 | 171 |
| 320 | 20231128 | 135300 | 6213703850 | 26150 | 26200 | 26250 | 26150 | 699 |
| 321 | 20231128 | 135200 | 6195407050 | 26250 | 26150 | 26250 | 26150 | 445 |
| 322 | 20231128 | 135100 | 6183760200 | 26150 | 26250 | 26250 | 26150 | 652 |
| 323 | 20231128 | 135000 | 6166677450 | 26200 | 26200 | 26250 | 26200 | 551 |
| 324 | 20231128 | 134900 | 6152237200 | 26200 | 26250 | 26250 | 26200 | 616 |
| 325 | 20231128 | 134800 | 6136081000 | 26300 | 26250 | 26300 | 26200 | 330 |
| 326 | 20231128 | 134700 | 6127422800 | 26250 | 26250 | 26350 | 26200 | 1653 |
| 327 | 20231128 | 134600 | 6083968950 | 26200 | 26250 | 26250 | 26200 | 580 |
| 328 | 20231128 | 134500 | 6068759200 | 26300 | 26200 | 26300 | 26200 | 1938 |
| 329 | 20231128 | 134400 | 6017855800 | 26200 | 26250 | 26250 | 26200 | 911 |
| 330 | 20231128 | 134300 | 5993960200 | 26250 | 26300 | 26300 | 26200 | 1612 |
| 331 | 20231128 | 134200 | 5951641900 | 26250 | 26250 | 26300 | 26250 | 659 |
| 332 | 20231128 | 134100 | 5934340500 | 26250 | 26300 | 26350 | 26250 | 860 |
| 333 | 20231128 | 134000 | 5911722700 | 26250 | 26250 | 26300 | 26200 | 1807 |
| 334 | 20231128 | 133900 | 5864215800 | 26250 | 26250 | 26300 | 26200 | 1081 |
| 335 | 20231128 | 133800 | 5835849450 | 26300 | 26250 | 26300 | 26200 | 2860 |
| 336 | 20231128 | 133700 | 5760744550 | 26250 | 26200 | 26250 | 26200 | 480 |
| 337 | 20231128 | 133600 | 5748160000 | 26200 | 26150 | 26200 | 26150 | 945 |
| 338 | 20231128 | 133500 | 5723401700 | 26150 | 26200 | 26250 | 26150 | 2671 |
| 339 | 20231128 | 133400 | 5653432200 | 26250 | 26150 | 26250 | 26150 | 717 |
| 340 | 20231128 | 133300 | 5634665200 | 26150 | 26150 | 26250 | 26050 | 2494 |
| 341 | 20231128 | 133200 | 5569415350 | 26050 | 26050 | 26100 | 26000 | 997 |
| 342 | 20231128 | 133100 | 5543428750 | 26050 | 26100 | 26100 | 26000 | 467 |
| 343 | 20231128 | 133000 | 5531260450 | 26050 | 26000 | 26100 | 26000 | 284 |
| 344 | 20231128 | 132900 | 5523859100 | 25950 | 26050 | 26100 | 25950 | 3848 |
| 345 | 20231128 | 132800 | 5423919000 | 26050 | 26100 | 26100 | 26000 | 1227 |
| 346 | 20231128 | 132700 | 5391919150 | 26100 | 26000 | 26150 | 26000 | 1499 |
| 347 | 20231128 | 132600 | 5352848200 | 26000 | 26050 | 26050 | 25950 | 494 |
| 348 | 20231128 | 132500 | 5340004850 | 26000 | 26000 | 26050 | 26000 | 347 |
| 349 | 20231128 | 132400 | 5330981400 | 26000 | 26050 | 26100 | 26000 | 1615 |
| 350 | 20231128 | 132300 | 5288876700 | 26000 | 26050 | 26050 | 26000 | 424 |
| 351 | 20231128 | 132200 | 5277838600 | 26000 | 26000 | 26050 | 25900 | 1666 |
| 352 | 20231128 | 132100 | 5234517000 | 25900 | 25900 | 26000 | 25900 | 720 |
| 353 | 20231128 | 132000 | 5215856050 | 25900 | 25900 | 26000 | 25900 | 841 |
| 354 | 20231128 | 131900 | 5194040550 | 25900 | 25900 | 26000 | 25900 | 552 |
| 355 | 20231128 | 131800 | 5179739850 | 25900 | 25900 | 25950 | 25850 | 276 |
| 356 | 20231128 | 131700 | 5172596450 | 25800 | 25850 | 25900 | 25800 | 521 |
| 357 | 20231128 | 131600 | 5159133800 | 25850 | 25950 | 25950 | 25850 | 510 |
| 358 | 20231128 | 131500 | 5145947600 | 25850 | 25850 | 25900 | 25850 | 518 |
| 359 | 20231128 | 131400 | 5132556400 | 25850 | 25850 | 25950 | 25850 | 393 |
| 360 | 20231128 | 131300 | 5122396250 | 25850 | 25850 | 25950 | 25850 | 640 |
| 361 | 20231128 | 131200 | 5105847350 | 25850 | 25900 | 25900 | 25850 | 662 |
| 362 | 20231128 | 131100 | 5088722650 | 25900 | 25950 | 25950 | 25900 | 630 |
| 363 | 20231128 | 131000 | 5072396800 | 25950 | 25950 | 26000 | 25900 | 520 |
| 364 | 20231128 | 130900 | 5058922700 | 25900 | 25900 | 25900 | 25900 | 336 |
| 365 | 20231128 | 130800 | 5050220300 | 25900 | 25850 | 25950 | 25850 | 977 |
| 366 | 20231128 | 130700 | 5024918550 | 25950 | 25850 | 25950 | 25850 | 207 |
| 367 | 20231128 | 130600 | 5019564700 | 25850 | 25900 | 25900 | 25850 | 665 |
| 368 | 20231128 | 130500 | 5002373200 | 25900 | 25900 | 25950 | 25900 | 498 |
| 369 | 20231128 | 130400 | 4989473950 | 25900 | 25900 | 25950 | 25900 | 422 |
| 370 | 20231128 | 130300 | 4978539150 | 25900 | 25900 | 25900 | 25850 | 518 |
| 371 | 20231128 | 130200 | 4965138550 | 25900 | 25850 | 25950 | 25850 | 507 |
| 372 | 20231128 | 130100 | 4951999000 | 25850 | 25850 | 25900 | 25850 | 438 |
| 373 | 20231128 | 130000 | 4940667700 | 25850 | 25900 | 25900 | 25850 | 530 |
| 374 | 20231128 | 125900 | 4926967150 | 25850 | 25900 | 25900 | 25850 | 281 |
| 375 | 20231128 | 125800 | 4919700800 | 25900 | 25950 | 25950 | 25850 | 381 |
| 376 | 20231128 | 125700 | 4909846500 | 25950 | 25950 | 25950 | 25850 | 357 |
| 377 | 20231128 | 125600 | 4900608300 | 25950 | 26000 | 26000 | 25900 | 304 |
| 378 | 20231128 | 125500 | 4892720200 | 26000 | 25850 | 26000 | 25850 | 814 |
| 379 | 20231128 | 125400 | 4871573300 | 26000 | 25950 | 26000 | 25900 | 252 |
| 380 | 20231128 | 125300 | 4865044850 | 25900 | 25900 | 25900 | 25850 | 274 |
| 381 | 20231128 | 125200 | 4857954000 | 25900 | 25900 | 25900 | 25900 | 223 |
| 382 | 20231128 | 125100 | 4852178300 | 25900 | 25950 | 25950 | 25900 | 524 |
| 383 | 20231128 | 125000 | 4838597950 | 25900 | 25950 | 25950 | 25900 | 694 |
| 384 | 20231128 | 124900 | 4820594150 | 25950 | 25950 | 25950 | 25950 | 446 |
| 385 | 20231128 | 124800 | 4809020450 | 25950 | 25900 | 25950 | 25850 | 477 |
| 386 | 20231128 | 124700 | 4796670850 | 25900 | 25900 | 25900 | 25900 | 70 |
| 387 | 20231128 | 124600 | 4794857850 | 25900 | 25850 | 25950 | 25850 | 524 |
| 388 | 20231128 | 124500 | 4781284700 | 25950 | 25850 | 25950 | 25850 | 387 |
| 389 | 20231128 | 124400 | 4771275350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 390 | 20231128 | 124300 | 4771275350 | 25900 | 25950 | 25950 | 25900 | 814 |
| 391 | 20231128 | 124200 | 4750182050 | 25950 | 25900 | 25950 | 25900 | 137 |
| 392 | 20231128 | 124100 | 4746633150 | 25900 | 25950 | 25950 | 25900 | 225 |
| 393 | 20231128 | 124000 | 4740804700 | 25900 | 25950 | 26000 | 25900 | 423 |
| 394 | 20231128 | 123900 | 4729841400 | 25900 | 25900 | 25950 | 25900 | 194 |
| 395 | 20231128 | 123800 | 4724816400 | 25950 | 25950 | 25950 | 25900 | 256 |
| 396 | 20231128 | 123700 | 4718183800 | 25950 | 26000 | 26000 | 25950 | 435 |
| 397 | 20231128 | 123600 | 4706884400 | 26050 | 25950 | 26050 | 25950 | 164 |
| 398 | 20231128 | 123500 | 4702627600 | 26050 | 26000 | 26050 | 25900 | 610 |
| 399 | 20231128 | 123400 | 4686785050 | 26000 | 26000 | 26000 | 25950 | 343 |
| 400 | 20231128 | 123300 | 4677870450 | 25950 | 25950 | 26050 | 25950 | 875 |
| 401 | 20231128 | 123200 | 4655121250 | 25900 | 25950 | 26050 | 25900 | 695 |
| 402 | 20231128 | 123100 | 4637095800 | 25950 | 25900 | 25950 | 25900 | 158 |
| 403 | 20231128 | 123000 | 4632999100 | 26050 | 25950 | 26050 | 25950 | 739 |
| 404 | 20231128 | 122900 | 4613802400 | 26000 | 25900 | 26000 | 25850 | 774 |
| 405 | 20231128 | 122800 | 4593736600 | 25900 | 25850 | 25900 | 25850 | 437 |
| 406 | 20231128 | 122700 | 4582429450 | 25900 | 25900 | 25900 | 25800 | 592 |
| 407 | 20231128 | 122600 | 4567127650 | 25850 | 25800 | 25850 | 25800 | 665 |
| 408 | 20231128 | 122500 | 4549944850 | 25850 | 25800 | 25850 | 25800 | 414 |
| 409 | 20231128 | 122400 | 4539258600 | 25800 | 25850 | 25850 | 25800 | 131 |
| 410 | 20231128 | 122300 | 4535875650 | 25800 | 25750 | 25850 | 25750 | 605 |
| 411 | 20231128 | 122200 | 4520267150 | 25750 | 25750 | 25750 | 25750 | 204 |
| 412 | 20231128 | 122100 | 4515014150 | 25750 | 25800 | 25850 | 25750 | 291 |
| 413 | 20231128 | 122000 | 4507508700 | 25800 | 25800 | 25800 | 25800 | 492 |
| 414 | 20231128 | 121900 | 4494815100 | 25850 | 25800 | 25850 | 25800 | 262 |
| 415 | 20231128 | 121800 | 4488043900 | 25800 | 25800 | 25850 | 25800 | 552 |
| 416 | 20231128 | 121700 | 4473801200 | 25850 | 25850 | 25850 | 25800 | 185 |
| 417 | 20231128 | 121600 | 4469024650 | 25850 | 25850 | 25850 | 25850 | 389 |
| 418 | 20231128 | 121500 | 4458969000 | 25850 | 25750 | 25850 | 25750 | 731 |
| 419 | 20231128 | 121400 | 4440108800 | 25750 | 25800 | 25800 | 25750 | 273 |
| 420 | 20231128 | 121300 | 4433069900 | 25800 | 25850 | 25850 | 25800 | 93 |
| 421 | 20231128 | 121200 | 4430669450 | 25750 | 25800 | 25800 | 25750 | 576 |
| 422 | 20231128 | 121100 | 4415814150 | 25800 | 25850 | 25850 | 25800 | 223 |
| 423 | 20231128 | 121000 | 4410060400 | 25800 | 25850 | 25850 | 25800 | 414 |
| 424 | 20231128 | 120900 | 4399377750 | 25850 | 25800 | 25850 | 25800 | 643 |
| 425 | 20231128 | 120800 | 4382788300 | 25850 | 25800 | 25850 | 25800 | 456 |
| 426 | 20231128 | 120700 | 4371023400 | 25850 | 25850 | 25850 | 25800 | 403 |
| 427 | 20231128 | 120600 | 4360623500 | 25800 | 25800 | 25850 | 25800 | 198 |
| 428 | 20231128 | 120500 | 4355515050 | 25800 | 25900 | 25900 | 25800 | 252 |
| 429 | 20231128 | 120400 | 4349011000 | 25900 | 25850 | 25900 | 25850 | 870 |
| 430 | 20231128 | 120300 | 4326521400 | 25850 | 25850 | 25850 | 25850 | 207 |
| 431 | 20231128 | 120200 | 4321170450 | 25850 | 25950 | 25950 | 25850 | 427 |
| 432 | 20231128 | 120100 | 4310127850 | 25900 | 25900 | 25900 | 25900 | 84 |
| 433 | 20231128 | 120000 | 4307952250 | 25900 | 25850 | 25900 | 25850 | 353 |
| 434 | 20231128 | 115900 | 4298815000 | 25850 | 25850 | 25900 | 25850 | 1284 |
| 435 | 20231128 | 115800 | 4265622550 | 25850 | 25850 | 25850 | 25850 | 137 |
| 436 | 20231128 | 115700 | 4262081100 | 25850 | 25950 | 25950 | 25850 | 1403 |
| 437 | 20231128 | 115600 | 4225759600 | 25900 | 25900 | 25900 | 25900 | 316 |
| 438 | 20231128 | 115500 | 4217575200 | 25900 | 25900 | 25950 | 25900 | 289 |
| 439 | 20231128 | 115400 | 4210090050 | 25900 | 25950 | 25950 | 25900 | 237 |
| 440 | 20231128 | 115300 | 4203946300 | 25950 | 25950 | 25950 | 25900 | 380 |
| 441 | 20231128 | 115200 | 4194093200 | 25900 | 25900 | 25900 | 25900 | 290 |
| 442 | 20231128 | 115100 | 4186582200 | 25900 | 25950 | 25950 | 25900 | 494 |
| 443 | 20231128 | 115000 | 4173786200 | 25900 | 25900 | 25900 | 25850 | 675 |
| 444 | 20231128 | 114900 | 4156318800 | 25900 | 25900 | 25950 | 25900 | 205 |
| 445 | 20231128 | 114800 | 4151009250 | 25900 | 25900 | 26000 | 25900 | 159 |
| 446 | 20231128 | 114700 | 4146888100 | 25900 | 25900 | 26000 | 25900 | 756 |
| 447 | 20231128 | 114600 | 4127306250 | 25900 | 25900 | 25950 | 25900 | 389 |
| 448 | 20231128 | 114500 | 4117229950 | 25900 | 25900 | 25900 | 25900 | 288 |
| 449 | 20231128 | 114400 | 4109770750 | 25950 | 25950 | 25950 | 25850 | 310 |
| 450 | 20231128 | 114300 | 4101744450 | 25950 | 25850 | 25950 | 25850 | 284 |
| 451 | 20231128 | 114200 | 4094394900 | 25900 | 25900 | 25950 | 25900 | 296 |
| 452 | 20231128 | 114100 | 4086728350 | 25850 | 25900 | 25900 | 25850 | 316 |
| 453 | 20231128 | 114000 | 4078553100 | 25900 | 25850 | 25900 | 25850 | 302 |
| 454 | 20231128 | 113900 | 4070741150 | 25850 | 25850 | 25900 | 25850 | 1257 |
| 455 | 20231128 | 113800 | 4038244900 | 25850 | 25900 | 25900 | 25850 | 207 |
| 456 | 20231128 | 113700 | 4032893400 | 25950 | 25850 | 25950 | 25850 | 514 |
| 457 | 20231128 | 113600 | 4019590000 | 25850 | 25900 | 25900 | 25850 | 333 |
| 458 | 20231128 | 113500 | 4010981800 | 25850 | 25900 | 25900 | 25850 | 150 |
| 459 | 20231128 | 113400 | 4007103150 | 25850 | 25900 | 25900 | 25850 | 1647 |
| 460 | 20231128 | 113300 | 3964461350 | 25950 | 25900 | 25950 | 25900 | 202 |
| 461 | 20231128 | 113200 | 3959228550 | 25900 | 25950 | 25950 | 25900 | 380 |
| 462 | 20231128 | 113100 | 3949385450 | 25900 | 25900 | 25900 | 25900 | 262 |
| 463 | 20231128 | 113000 | 3942599650 | 25900 | 25900 | 25900 | 25900 | 159 |
| 464 | 20231128 | 112900 | 3938481550 | 25900 | 25950 | 26000 | 25900 | 289 |
| 465 | 20231128 | 112800 | 3930986400 | 26000 | 26000 | 26000 | 25950 | 1021 |
| 466 | 20231128 | 112700 | 3904448350 | 26000 | 25950 | 26000 | 25950 | 501 |
| 467 | 20231128 | 112600 | 3891432950 | 25950 | 25950 | 26000 | 25950 | 512 |
| 468 | 20231128 | 112500 | 3878146300 | 26000 | 26000 | 26050 | 25950 | 520 |
| 469 | 20231128 | 112400 | 3864631550 | 26000 | 25900 | 26000 | 25900 | 783 |
| 470 | 20231128 | 112300 | 3844301950 | 25900 | 25900 | 26000 | 25900 | 436 |
| 471 | 20231128 | 112200 | 3833000650 | 25950 | 26000 | 26000 | 25900 | 432 |
| 472 | 20231128 | 112100 | 3821797950 | 26000 | 25950 | 26000 | 25950 | 588 |
| 473 | 20231128 | 112000 | 3806521650 | 25950 | 25950 | 26000 | 25950 | 576 |
| 474 | 20231128 | 111900 | 3791573950 | 26000 | 25950 | 26000 | 25950 | 440 |
| 475 | 20231128 | 111800 | 3780152850 | 25950 | 25900 | 25950 | 25850 | 962 |
| 476 | 20231128 | 111700 | 3755242750 | 25900 | 25950 | 25950 | 25900 | 473 |
| 477 | 20231128 | 111600 | 3742991000 | 25950 | 26000 | 26050 | 25950 | 2966 |
| 478 | 20231128 | 111500 | 3665934550 | 26000 | 26000 | 26100 | 26000 | 553 |
| 479 | 20231128 | 111400 | 3651544850 | 26000 | 26050 | 26100 | 26000 | 289 |
| 480 | 20231128 | 111300 | 3644025150 | 26000 | 26050 | 26100 | 26000 | 184 |
| 481 | 20231128 | 111200 | 3639235400 | 26100 | 26050 | 26100 | 26000 | 585 |
| 482 | 20231128 | 111100 | 3623989550 | 26050 | 26150 | 26150 | 26050 | 1600 |
| 483 | 20231128 | 111000 | 3582237050 | 26150 | 26150 | 26150 | 26100 | 350 |
| 484 | 20231128 | 110900 | 3573097900 | 26100 | 26100 | 26150 | 26050 | 472 |
| 485 | 20231128 | 110800 | 3560786250 | 26100 | 26100 | 26150 | 26050 | 1142 |
| 486 | 20231128 | 110700 | 3530936500 | 26100 | 26050 | 26100 | 26050 | 421 |
| 487 | 20231128 | 110600 | 3519968900 | 26050 | 26100 | 26100 | 26050 | 254 |
| 488 | 20231128 | 110500 | 3513348600 | 26050 | 26050 | 26100 | 26000 | 683 |
| 489 | 20231128 | 110400 | 3495553900 | 26050 | 26050 | 26050 | 26000 | 664 |
| 490 | 20231128 | 110300 | 3478270050 | 26050 | 26100 | 26100 | 26050 | 723 |
| 491 | 20231128 | 110200 | 3459433950 | 26100 | 26050 | 26150 | 26050 | 836 |
| 492 | 20231128 | 110100 | 3437627850 | 26100 | 26100 | 26100 | 26050 | 356 |
| 493 | 20231128 | 110000 | 3428342950 | 26100 | 26050 | 26100 | 26050 | 363 |
| 494 | 20231128 | 105900 | 3418885500 | 26050 | 26100 | 26100 | 26000 | 272 |
| 495 | 20231128 | 105800 | 3411800600 | 26000 | 26100 | 26100 | 26000 | 669 |
| 496 | 20231128 | 105700 | 3394370300 | 26100 | 26050 | 26100 | 26050 | 492 |
| 497 | 20231128 | 105600 | 3381551650 | 26100 | 26050 | 26100 | 26050 | 56 |
| 498 | 20231128 | 105500 | 3380091000 | 26050 | 26000 | 26100 | 26000 | 724 |
| 499 | 20231128 | 105400 | 3361248400 | 26000 | 26000 | 26050 | 25950 | 564 |
| 500 | 20231128 | 105300 | 3346590050 | 26000 | 25950 | 26000 | 25950 | 946 |
| 501 | 20231128 | 105200 | 3322014600 | 25950 | 26000 | 26000 | 25950 | 532 |
| 502 | 20231128 | 105100 | 3308205500 | 26000 | 26000 | 26000 | 25950 | 196 |
| 503 | 20231128 | 105000 | 3303113300 | 26000 | 26000 | 26000 | 25950 | 490 |
| 504 | 20231128 | 104900 | 3290388500 | 26000 | 26000 | 26050 | 25950 | 481 |
| 505 | 20231128 | 104800 | 3277890950 | 26000 | 26000 | 26000 | 25950 | 894 |
| 506 | 20231128 | 104700 | 3254651450 | 26000 | 26050 | 26050 | 26000 | 308 |
| 507 | 20231128 | 104600 | 3246637100 | 26050 | 26000 | 26150 | 26000 | 1949 |
| 508 | 20231128 | 104500 | 3195810700 | 25900 | 26000 | 26000 | 25900 | 527 |
| 509 | 20231128 | 104400 | 3182140450 | 26000 | 26000 | 26100 | 26000 | 1928 |
| 510 | 20231128 | 104300 | 3131934350 | 26050 | 25950 | 26050 | 25950 | 1836 |
| 511 | 20231128 | 104200 | 3084197350 | 25950 | 25950 | 26000 | 25900 | 809 |
| 512 | 20231128 | 104100 | 3063184250 | 25950 | 25950 | 25950 | 25950 | 812 |
| 513 | 20231128 | 104000 | 3042112850 | 25950 | 25900 | 25950 | 25900 | 951 |
| 514 | 20231128 | 103900 | 3017451200 | 25950 | 25900 | 25950 | 25850 | 333 |
| 515 | 20231128 | 103800 | 3008831600 | 25900 | 25900 | 25950 | 25900 | 400 |
| 516 | 20231128 | 103700 | 2998471300 | 25900 | 25850 | 25900 | 25800 | 312 |
| 517 | 20231128 | 103600 | 2990417350 | 25850 | 25850 | 25850 | 25800 | 372 |
| 518 | 20231128 | 103500 | 2980806600 | 25850 | 25850 | 25850 | 25800 | 338 |
| 519 | 20231128 | 103400 | 2972081800 | 25850 | 25800 | 25850 | 25800 | 325 |
| 520 | 20231128 | 103300 | 2963694800 | 25800 | 25750 | 25800 | 25750 | 474 |
| 521 | 20231128 | 103200 | 2951468900 | 25750 | 25750 | 25750 | 25750 | 286 |
| 522 | 20231128 | 103100 | 2944104400 | 25750 | 25700 | 25750 | 25700 | 851 |
| 523 | 20231128 | 103000 | 2922212300 | 25650 | 25750 | 25750 | 25650 | 476 |
| 524 | 20231128 | 102900 | 2909979700 | 25750 | 25750 | 25750 | 25700 | 591 |
| 525 | 20231128 | 102800 | 2894774200 | 25750 | 25750 | 25750 | 25750 | 155 |
| 526 | 20231128 | 102700 | 2890782950 | 25750 | 25750 | 25800 | 25750 | 397 |
| 527 | 20231128 | 102600 | 2880560100 | 25750 | 25750 | 25800 | 25700 | 441 |
| 528 | 20231128 | 102500 | 2869215400 | 25750 | 25700 | 25800 | 25700 | 129 |
| 529 | 20231128 | 102400 | 2865895100 | 25700 | 25750 | 25750 | 25700 | 792 |
| 530 | 20231128 | 102300 | 2845525350 | 25750 | 25700 | 25750 | 25700 | 53 |
| 531 | 20231128 | 102200 | 2844162700 | 25700 | 25750 | 25800 | 25700 | 291 |
| 532 | 20231128 | 102100 | 2836676050 | 25750 | 25750 | 25750 | 25750 | 333 |
| 533 | 20231128 | 102000 | 2828101300 | 25850 | 25800 | 25850 | 25700 | 404 |
| 534 | 20231128 | 101900 | 2817691200 | 25750 | 25800 | 25850 | 25750 | 865 |
| 535 | 20231128 | 101800 | 2795395750 | 25750 | 25700 | 25750 | 25600 | 1325 |
| 536 | 20231128 | 101700 | 2761356100 | 25600 | 25650 | 25700 | 25550 | 779 |
| 537 | 20231128 | 101600 | 2741406000 | 25600 | 25550 | 25600 | 25550 | 474 |
| 538 | 20231128 | 101500 | 2729287200 | 25600 | 25550 | 25600 | 25550 | 347 |
| 539 | 20231128 | 101400 | 2720414350 | 25650 | 25600 | 25650 | 25600 | 269 |
| 540 | 20231128 | 101300 | 2713527850 | 25550 | 25650 | 25650 | 25550 | 290 |
| 541 | 20231128 | 101200 | 2706112400 | 25650 | 25600 | 25650 | 25600 | 253 |
| 542 | 20231128 | 101100 | 2699634450 | 25600 | 25650 | 25650 | 25600 | 505 |
| 543 | 20231128 | 101000 | 2686698500 | 25700 | 25550 | 25700 | 25550 | 377 |
| 544 | 20231128 | 100900 | 2677039500 | 25500 | 25450 | 25600 | 25450 | 3265 |
| 545 | 20231128 | 100800 | 2593762700 | 25450 | 25500 | 25550 | 25450 | 3535 |
| 546 | 20231128 | 100700 | 2503630350 | 25550 | 25550 | 25550 | 25550 | 355 |
| 547 | 20231128 | 100600 | 2494560100 | 25550 | 25600 | 25600 | 25550 | 399 |
| 548 | 20231128 | 100500 | 2484363100 | 25600 | 25550 | 25600 | 25550 | 429 |
| 549 | 20231128 | 100400 | 2473401150 | 25550 | 25600 | 25600 | 25550 | 285 |
| 550 | 20231128 | 100300 | 2466119150 | 25600 | 25600 | 25600 | 25550 | 473 |
| 551 | 20231128 | 100200 | 2454031900 | 25600 | 25550 | 25600 | 25550 | 305 |
| 552 | 20231128 | 100100 | 2446237450 | 25550 | 25550 | 25600 | 25550 | 1048 |
| 553 | 20231128 | 100000 | 2419460050 | 25600 | 25600 | 25600 | 25550 | 150 |
| 554 | 20231128 | 095900 | 2415622400 | 25550 | 25550 | 25600 | 25550 | 977 |
| 555 | 20231128 | 095800 | 2390657650 | 25550 | 25650 | 25650 | 25550 | 1636 |
| 556 | 20231128 | 095700 | 2348771050 | 25600 | 25600 | 25650 | 25600 | 669 |
| 557 | 20231128 | 095600 | 2331631850 | 25600 | 25700 | 25700 | 25600 | 1380 |
| 558 | 20231128 | 095500 | 2296249900 | 25650 | 25650 | 25650 | 25600 | 693 |
| 559 | 20231128 | 095400 | 2278485400 | 25650 | 25700 | 25700 | 25600 | 1213 |
| 560 | 20231128 | 095300 | 2247397100 | 25650 | 25650 | 25700 | 25650 | 900 |
| 561 | 20231128 | 095200 | 2224311950 | 25650 | 25650 | 25700 | 25650 | 194 |
| 562 | 20231128 | 095100 | 2219333300 | 25600 | 25600 | 25600 | 25600 | 503 |
| 563 | 20231128 | 095000 | 2206456500 | 25600 | 25600 | 25650 | 25600 | 766 |
| 564 | 20231128 | 094900 | 2186840950 | 25600 | 25650 | 25700 | 25600 | 531 |
| 565 | 20231128 | 094800 | 2173220650 | 25650 | 25650 | 25650 | 25650 | 1098 |
| 566 | 20231128 | 094700 | 2145056950 | 25650 | 25700 | 25700 | 25650 | 198 |
| 567 | 20231128 | 094600 | 2139978150 | 25700 | 25750 | 25800 | 25700 | 503 |
| 568 | 20231128 | 094500 | 2127031450 | 25700 | 25650 | 25700 | 25650 | 1050 |
| 569 | 20231128 | 094400 | 2100065200 | 25700 | 25700 | 25700 | 25650 | 1926 |
| 570 | 20231128 | 094300 | 2050632650 | 25700 | 25650 | 25700 | 25650 | 328 |
| 571 | 20231128 | 094200 | 2042215050 | 25700 | 25650 | 25700 | 25650 | 500 |
| 572 | 20231128 | 094100 | 2029365550 | 25650 | 25700 | 25700 | 25650 | 870 |
| 573 | 20231128 | 094000 | 2007034550 | 25700 | 25700 | 25700 | 25650 | 750 |
| 574 | 20231128 | 093900 | 1987766100 | 25700 | 25650 | 25700 | 25650 | 230 |
| 575 | 20231128 | 093800 | 1981866550 | 25650 | 25650 | 25650 | 25600 | 1364 |
| 576 | 20231128 | 093700 | 1946889450 | 25600 | 25650 | 25650 | 25550 | 1522 |
| 577 | 20231128 | 093600 | 1907946550 | 25600 | 25600 | 25650 | 25600 | 1194 |
| 578 | 20231128 | 093500 | 1877372850 | 25600 | 25700 | 25750 | 25600 | 2073 |
| 579 | 20231128 | 093400 | 1824127700 | 25700 | 25750 | 25800 | 25700 | 1642 |
| 580 | 20231128 | 093300 | 1781836950 | 25750 | 25850 | 25900 | 25750 | 1034 |
| 581 | 20231128 | 093200 | 1755151550 | 25800 | 25800 | 25800 | 25750 | 557 |
| 582 | 20231128 | 093100 | 1740792250 | 25800 | 25800 | 25850 | 25800 | 678 |
| 583 | 20231128 | 093000 | 1723273950 | 25800 | 25800 | 25800 | 25800 | 443 |
| 584 | 20231128 | 092900 | 1711844550 | 25800 | 25850 | 25850 | 25800 | 913 |
| 585 | 20231128 | 092800 | 1688280600 | 25850 | 25900 | 25950 | 25850 | 1973 |
| 586 | 20231128 | 092700 | 1637221950 | 25950 | 25950 | 26000 | 25950 | 919 |
| 587 | 20231128 | 092600 | 1613353700 | 25900 | 25850 | 25900 | 25850 | 772 |
| 588 | 20231128 | 092500 | 1593372650 | 25800 | 25850 | 25850 | 25800 | 459 |
| 589 | 20231128 | 092400 | 1581528600 | 25850 | 25850 | 25850 | 25800 | 276 |
| 590 | 20231128 | 092300 | 1574395500 | 25800 | 25800 | 25850 | 25800 | 604 |
| 591 | 20231128 | 092200 | 1558803900 | 25800 | 25950 | 25950 | 25800 | 2961 |
| 592 | 20231128 | 092100 | 1482169650 | 25950 | 25950 | 26000 | 25900 | 2241 |
| 593 | 20231128 | 092000 | 1424033200 | 25900 | 26000 | 26000 | 25900 | 1561 |
| 594 | 20231128 | 091900 | 1383523350 | 25950 | 25950 | 26000 | 25950 | 218 |
| 595 | 20231128 | 091800 | 1377863850 | 25950 | 26000 | 26000 | 25950 | 62 |
| 596 | 20231128 | 091700 | 1376251900 | 26000 | 26000 | 26000 | 25950 | 2546 |
| 597 | 20231128 | 091600 | 1310075350 | 26100 | 26100 | 26100 | 26050 | 1225 |
| 598 | 20231128 | 091500 | 1278148450 | 26050 | 26050 | 26150 | 26050 | 414 |
| 599 | 20231128 | 091400 | 1267351550 | 26050 | 26200 | 26200 | 26000 | 4044 |
| 600 | 20231128 | 091300 | 1161873200 | 26200 | 26250 | 26250 | 26200 | 1086 |
| 601 | 20231128 | 091200 | 1133399700 | 26200 | 26300 | 26300 | 26200 | 1904 |
| 602 | 20231128 | 091100 | 1083409500 | 26300 | 26400 | 26500 | 26250 | 1257 |
| 603 | 20231128 | 091000 | 1050293750 | 26500 | 26450 | 26500 | 26400 | 2608 |
| 604 | 20231128 | 090900 | 981328100 | 26400 | 26350 | 26450 | 26350 | 1195 |
| 605 | 20231128 | 090800 | 949793450 | 26350 | 26300 | 26400 | 26250 | 824 |
| 606 | 20231128 | 090700 | 928100750 | 26300 | 26350 | 26350 | 26250 | 1234 |
| 607 | 20231128 | 090600 | 895662850 | 26350 | 26500 | 26500 | 26250 | 6252 |
| 608 | 20231128 | 090500 | 730808050 | 26450 | 26500 | 26500 | 26400 | 1388 |
| 609 | 20231128 | 090400 | 694043750 | 26450 | 26450 | 26500 | 26350 | 5333 |
| 610 | 20231128 | 090300 | 553087500 | 26600 | 26300 | 26600 | 26300 | 4013 |
| 611 | 20231128 | 090200 | 446831850 | 26500 | 26250 | 26500 | 26250 | 5751 |
| 612 | 20231128 | 090100 | 295289950 | 26250 | 26250 | 26300 | 26200 | 2885 |
| 613 | 20231128 | 090000 | 219471100 | 26200 | 26100 | 26200 | 26000 | 8414 |