31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 3 | 20231128 | 183300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20231128 | 183200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20231128 | 183100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20231128 | 183000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20231128 | 182900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20231128 | 182800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20231128 | 182700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20231128 | 182600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20231128 | 182500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20231128 | 182400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20231128 | 182300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20231128 | 182200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20231128 | 182100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20231128 | 182000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20231128 | 181900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20231128 | 181800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20231128 | 181700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20231128 | 181600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20231128 | 181500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20231128 | 181400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20231128 | 181300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20231128 | 181200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20231128 | 181100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20231128 | 181000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20231128 | 180900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20231128 | 180800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20231128 | 180700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20231128 | 180600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20231128 | 180500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20231128 | 180400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 33 | 20231128 | 180300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20231128 | 180200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20231128 | 180100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20231128 | 180000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20231128 | 175900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20231128 | 175800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20231128 | 175700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20231128 | 175600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20231128 | 175500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20231128 | 175400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20231128 | 175300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20231128 | 175200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20231128 | 175100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20231128 | 175000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20231128 | 174900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20231128 | 174800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20231128 | 174700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20231128 | 174600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20231128 | 174500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20231128 | 174400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20231128 | 174300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20231128 | 174200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20231128 | 174100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20231128 | 174000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20231128 | 173900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20231128 | 173800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20231128 | 173700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20231128 | 173600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20231128 | 173500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20231128 | 173400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 63 | 20231128 | 173300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20231128 | 173200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20231128 | 173100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20231128 | 173000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20231128 | 172900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20231128 | 172800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20231128 | 172700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20231128 | 172600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20231128 | 172500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20231128 | 172400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20231128 | 172300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20231128 | 172200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20231128 | 172100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20231128 | 172000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20231128 | 171900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20231128 | 171800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20231128 | 171700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20231128 | 171600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20231128 | 171500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20231128 | 171400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20231128 | 171300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20231128 | 171200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20231128 | 171100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20231128 | 171000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20231128 | 170900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20231128 | 170800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20231128 | 170700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20231128 | 170600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20231128 | 170500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20231128 | 170400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 93 | 20231128 | 170300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20231128 | 170200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20231128 | 170100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20231128 | 170000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20231128 | 165900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20231128 | 165800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20231128 | 165700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20231128 | 165600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20231128 | 165500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20231128 | 165400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20231128 | 165300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20231128 | 165200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20231128 | 165100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20231128 | 165000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20231128 | 164900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20231128 | 164800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20231128 | 164700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20231128 | 164600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20231128 | 164500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20231128 | 164400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20231128 | 164300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20231128 | 164200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20231128 | 164100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20231128 | 164000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20231128 | 163900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20231128 | 163800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20231128 | 163700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20231128 | 163600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20231128 | 163500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20231128 | 163400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 123 | 20231128 | 163300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20231128 | 163200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20231128 | 163100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20231128 | 163000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20231128 | 162900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20231128 | 162800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20231128 | 162700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20231128 | 162600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20231128 | 162500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20231128 | 162400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20231128 | 162300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20231128 | 162200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20231128 | 162100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20231128 | 162000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20231128 | 161900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20231128 | 161800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20231128 | 161700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20231128 | 161600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20231128 | 161500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20231128 | 161400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20231128 | 161300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20231128 | 161200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20231128 | 161100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20231128 | 161000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20231128 | 160900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20231128 | 160800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20231128 | 160700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20231128 | 160600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20231128 | 160500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20231128 | 160400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 153 | 20231128 | 160300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20231128 | 160200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20231128 | 160100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20231128 | 160000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20231128 | 155900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20231128 | 155800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20231128 | 155700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20231128 | 155600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20231128 | 155500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20231128 | 155400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20231128 | 155300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20231128 | 155200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20231128 | 155100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20231128 | 155000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20231128 | 154900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20231128 | 154800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20231128 | 154700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20231128 | 154600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20231128 | 154500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20231128 | 154400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20231128 | 154300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20231128 | 154200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20231128 | 154100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20231128 | 154000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20231128 | 153900 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20231128 | 153800 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20231128 | 153700 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20231128 | 153600 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20231128 | 153500 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20231128 | 153400 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 183 | 20231128 | 153300 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20231128 | 153200 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20231128 | 153100 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20231128 | 153000 | 7429490600 | 25650 | 25650 | 25650 | 25650 | 6053 |
| 187 | 20231128 | 152900 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20231128 | 152800 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20231128 | 152700 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20231128 | 152600 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20231128 | 152500 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20231128 | 152400 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20231128 | 152300 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20231128 | 152200 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20231128 | 152100 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20231128 | 152000 | 7274231150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20231128 | 151900 | 7274231150 | 25650 | 25600 | 25650 | 25600 | 1064 |
| 198 | 20231128 | 151800 | 7246972750 | 25600 | 25600 | 25650 | 25550 | 2244 |
| 199 | 20231128 | 151700 | 7189521350 | 25600 | 25600 | 25600 | 25600 | 405 |
| 200 | 20231128 | 151600 | 7179153350 | 25650 | 25650 | 25650 | 25600 | 268 |
| 201 | 20231128 | 151500 | 7172280350 | 25650 | 25600 | 25650 | 25600 | 596 |
| 202 | 20231128 | 151400 | 7157008650 | 25600 | 25600 | 25650 | 25550 | 3740 |
| 203 | 20231128 | 151300 | 7061240050 | 25600 | 25650 | 25700 | 25600 | 825 |
| 204 | 20231128 | 151200 | 7040075500 | 25700 | 25650 | 25700 | 25650 | 651 |
| 205 | 20231128 | 151100 | 7023357300 | 25650 | 25550 | 25650 | 25550 | 1657 |
| 206 | 20231128 | 151000 | 6980895500 | 25550 | 25600 | 25650 | 25550 | 1274 |
| 207 | 20231128 | 150900 | 6948282200 | 25600 | 25700 | 25700 | 25600 | 417 |
| 208 | 20231128 | 150800 | 6937597400 | 25700 | 25650 | 25700 | 25600 | 604 |
| 209 | 20231128 | 150700 | 6922105900 | 25650 | 25650 | 25650 | 25600 | 363 |
| 210 | 20231128 | 150600 | 6912796400 | 25650 | 25600 | 25650 | 25600 | 471 |
| 211 | 20231128 | 150500 | 6900717850 | 25650 | 25600 | 25650 | 25600 | 777 |
| 212 | 20231128 | 150400 | 6880796750 | 25650 | 25650 | 25700 | 25650 | 428 |
| 213 | 20231128 | 150300 | 6869806000 | 25650 | 25650 | 25700 | 25650 | 767 |
| 214 | 20231128 | 150200 | 6850118300 | 25700 | 25700 | 25700 | 25700 | 364 |
| 215 | 20231128 | 150100 | 6840763500 | 25750 | 25750 | 25750 | 25750 | 257 |
| 216 | 20231128 | 150000 | 6834145750 | 25700 | 25750 | 25750 | 25650 | 79 |
| 217 | 20231128 | 145900 | 6832112200 | 25800 | 25650 | 25800 | 25650 | 1470 |
| 218 | 20231128 | 145800 | 6794274950 | 25650 | 25600 | 25650 | 25600 | 594 |
| 219 | 20231128 | 145700 | 6779055600 | 25650 | 25650 | 25650 | 25600 | 755 |
| 220 | 20231128 | 145600 | 6759690350 | 25700 | 25650 | 25700 | 25300 | 16787 |
| 221 | 20231128 | 145500 | 6331488400 | 25650 | 25600 | 25650 | 25600 | 348 |
| 222 | 20231128 | 145400 | 6322576850 | 25600 | 25600 | 25650 | 25600 | 464 |
| 223 | 20231128 | 145300 | 6310687350 | 25600 | 25600 | 25650 | 25600 | 364 |
| 224 | 20231128 | 145200 | 6301361550 | 25650 | 25650 | 25650 | 25600 | 550 |
| 225 | 20231128 | 145100 | 6287257500 | 25600 | 25650 | 25650 | 25600 | 512 |
| 226 | 20231128 | 145000 | 6274135800 | 25600 | 25600 | 25650 | 25550 | 1676 |
| 227 | 20231128 | 144900 | 6231228750 | 25600 | 25650 | 25650 | 25600 | 1657 |
| 228 | 20231128 | 144800 | 6188731650 | 25650 | 25700 | 25700 | 25650 | 327 |
| 229 | 20231128 | 144700 | 6180328350 | 25700 | 25700 | 25700 | 25700 | 423 |
| 230 | 20231128 | 144600 | 6169457250 | 25750 | 25600 | 25750 | 25600 | 1327 |
| 231 | 20231128 | 144500 | 6135398800 | 25650 | 25600 | 25650 | 25600 | 339 |
| 232 | 20231128 | 144400 | 6126707150 | 25600 | 25650 | 25650 | 25600 | 505 |
| 233 | 20231128 | 144300 | 6113753950 | 25600 | 25550 | 25600 | 25550 | 708 |
| 234 | 20231128 | 144200 | 6095631000 | 25600 | 25600 | 25600 | 25550 | 541 |
| 235 | 20231128 | 144100 | 6081785450 | 25600 | 25550 | 25600 | 25550 | 486 |
| 236 | 20231128 | 144000 | 6069348750 | 25600 | 25600 | 25600 | 25550 | 378 |
| 237 | 20231128 | 143900 | 6059673650 | 25550 | 25600 | 25600 | 25550 | 409 |
| 238 | 20231128 | 143800 | 6049210050 | 25550 | 25550 | 25600 | 25550 | 256 |
| 239 | 20231128 | 143700 | 6042667950 | 25550 | 25600 | 25600 | 25550 | 358 |
| 240 | 20231128 | 143600 | 6033508900 | 25550 | 25600 | 25600 | 25550 | 139 |
| 241 | 20231128 | 143500 | 6029955250 | 25600 | 25600 | 25600 | 25550 | 303 |
| 242 | 20231128 | 143400 | 6022212950 | 25550 | 25600 | 25600 | 25550 | 799 |
| 243 | 20231128 | 143300 | 6001758600 | 25600 | 25600 | 25600 | 25550 | 392 |
| 244 | 20231128 | 143200 | 5991730050 | 25600 | 25550 | 25600 | 25550 | 241 |
| 245 | 20231128 | 143100 | 5985561600 | 25550 | 25550 | 25650 | 25550 | 53 |
| 246 | 20231128 | 143000 | 5984207350 | 25550 | 25600 | 25650 | 25550 | 801 |
| 247 | 20231128 | 142900 | 5963703050 | 25600 | 25600 | 25600 | 25600 | 50 |
| 248 | 20231128 | 142800 | 5962423050 | 25600 | 25650 | 25650 | 25600 | 1358 |
| 249 | 20231128 | 142700 | 5927592950 | 25650 | 25600 | 25650 | 25600 | 590 |
| 250 | 20231128 | 142600 | 5912462050 | 25600 | 25650 | 25650 | 25600 | 1400 |
| 251 | 20231128 | 142500 | 5876554400 | 25650 | 25600 | 25650 | 25600 | 437 |
| 252 | 20231128 | 142400 | 5865357550 | 25600 | 25600 | 25600 | 25550 | 717 |
| 253 | 20231128 | 142300 | 5847004100 | 25600 | 25550 | 25600 | 25500 | 99 |
| 254 | 20231128 | 142200 | 5844475600 | 25600 | 25550 | 25600 | 25500 | 416 |
| 255 | 20231128 | 142100 | 5833830750 | 25550 | 25500 | 25550 | 25500 | 421 |
| 256 | 20231128 | 142000 | 5823076000 | 25550 | 25500 | 25550 | 25500 | 280 |
| 257 | 20231128 | 141900 | 5815934700 | 25500 | 25500 | 25550 | 25500 | 667 |
| 258 | 20231128 | 141800 | 5798896500 | 25500 | 25600 | 25600 | 25500 | 416 |
| 259 | 20231128 | 141700 | 5788284300 | 25550 | 25550 | 25550 | 25550 | 639 |
| 260 | 20231128 | 141600 | 5771957850 | 25600 | 25600 | 25600 | 25550 | 63 |
| 261 | 20231128 | 141500 | 5770347100 | 25600 | 25600 | 25650 | 25600 | 253 |
| 262 | 20231128 | 141400 | 5763864850 | 25600 | 25600 | 25650 | 25600 | 458 |
| 263 | 20231128 | 141300 | 5752127700 | 25600 | 25500 | 25600 | 25450 | 6533 |
| 264 | 20231128 | 141200 | 5585463800 | 25500 | 25450 | 25500 | 25450 | 182 |
| 265 | 20231128 | 141100 | 5580830100 | 25450 | 25450 | 25500 | 25450 | 1103 |
| 266 | 20231128 | 141000 | 5552748850 | 25500 | 25500 | 25500 | 25450 | 178 |
| 267 | 20231128 | 140900 | 5548218150 | 25450 | 25500 | 25500 | 25400 | 1513 |
| 268 | 20231128 | 140800 | 5509713800 | 25400 | 25600 | 25600 | 25400 | 15385 |
| 269 | 20231128 | 140700 | 5117496600 | 25600 | 25600 | 25650 | 25550 | 3943 |
| 270 | 20231128 | 140600 | 5016541000 | 25600 | 25650 | 25650 | 25600 | 239 |
| 271 | 20231128 | 140500 | 5010420400 | 25650 | 25600 | 25650 | 25600 | 806 |
| 272 | 20231128 | 140400 | 4989785350 | 25600 | 25650 | 25650 | 25600 | 320 |
| 273 | 20231128 | 140300 | 4981588200 | 25600 | 25600 | 25650 | 25600 | 280 |
| 274 | 20231128 | 140200 | 4974419300 | 25600 | 25600 | 25650 | 25600 | 230 |
| 275 | 20231128 | 140100 | 4968530900 | 25650 | 25600 | 25650 | 25600 | 233 |
| 276 | 20231128 | 140000 | 4962564150 | 25650 | 25600 | 25650 | 25600 | 243 |
| 277 | 20231128 | 135900 | 4956340750 | 25650 | 25650 | 25650 | 25600 | 281 |
| 278 | 20231128 | 135800 | 4949146450 | 25650 | 25650 | 25650 | 25600 | 154 |
| 279 | 20231128 | 135700 | 4945202900 | 25600 | 25600 | 25650 | 25600 | 234 |
| 280 | 20231128 | 135600 | 4939209650 | 25600 | 25650 | 25650 | 25600 | 106 |
| 281 | 20231128 | 135500 | 4936495850 | 25600 | 25650 | 25650 | 25600 | 189 |
| 282 | 20231128 | 135400 | 4931655900 | 25600 | 25600 | 25650 | 25600 | 229 |
| 283 | 20231128 | 135300 | 4925792100 | 25650 | 25650 | 25650 | 25600 | 1165 |
| 284 | 20231128 | 135200 | 4895952550 | 25650 | 25600 | 25650 | 25600 | 228 |
| 285 | 20231128 | 135100 | 4890111700 | 25600 | 25600 | 25650 | 25600 | 1344 |
| 286 | 20231128 | 135000 | 4855655200 | 25600 | 25650 | 25650 | 25600 | 419 |
| 287 | 20231128 | 134900 | 4844920850 | 25650 | 25600 | 25650 | 25600 | 164 |
| 288 | 20231128 | 134800 | 4840719800 | 25600 | 25600 | 25650 | 25600 | 299 |
| 289 | 20231128 | 134700 | 4833065300 | 25650 | 25600 | 25650 | 25600 | 90 |
| 290 | 20231128 | 134600 | 4830761250 | 25600 | 25600 | 25650 | 25600 | 176 |
| 291 | 20231128 | 134500 | 4826254700 | 25600 | 25600 | 25650 | 25600 | 596 |
| 292 | 20231128 | 134400 | 4810995300 | 25650 | 25600 | 25650 | 25600 | 54 |
| 293 | 20231128 | 134300 | 4809611900 | 25650 | 25650 | 25650 | 25600 | 14248 |
| 294 | 20231128 | 134200 | 4444213750 | 25650 | 25700 | 25700 | 25650 | 206 |
| 295 | 20231128 | 134100 | 4438920250 | 25650 | 25650 | 25700 | 25650 | 176 |
| 296 | 20231128 | 134000 | 4434404050 | 25650 | 25650 | 25700 | 25650 | 61 |
| 297 | 20231128 | 133900 | 4432836750 | 25650 | 25700 | 25750 | 25650 | 1520 |
| 298 | 20231128 | 133800 | 4393779550 | 25700 | 25700 | 25750 | 25700 | 233 |
| 299 | 20231128 | 133700 | 4387790850 | 25700 | 25700 | 25750 | 25700 | 586 |
| 300 | 20231128 | 133600 | 4372729100 | 25750 | 25700 | 25750 | 25700 | 634 |
| 301 | 20231128 | 133500 | 4356424350 | 25700 | 25700 | 25750 | 25700 | 224 |
| 302 | 20231128 | 133400 | 4350666800 | 25700 | 25700 | 25750 | 25700 | 157 |
| 303 | 20231128 | 133300 | 4346631200 | 25750 | 25700 | 25750 | 25700 | 129 |
| 304 | 20231128 | 133200 | 4343315050 | 25700 | 25700 | 25750 | 25700 | 168 |
| 305 | 20231128 | 133100 | 4338997300 | 25700 | 25700 | 25750 | 25700 | 162 |
| 306 | 20231128 | 133000 | 4334830350 | 25700 | 25750 | 25750 | 25700 | 190 |
| 307 | 20231128 | 132900 | 4329946300 | 25750 | 25700 | 25750 | 25700 | 73 |
| 308 | 20231128 | 132800 | 4328068950 | 25700 | 25700 | 25750 | 25700 | 166 |
| 309 | 20231128 | 132700 | 4323801300 | 25700 | 25700 | 25700 | 25700 | 263 |
| 310 | 20231128 | 132600 | 4317042200 | 25700 | 25700 | 25750 | 25700 | 217 |
| 311 | 20231128 | 132500 | 4311464250 | 25700 | 25700 | 25750 | 25700 | 283 |
| 312 | 20231128 | 132400 | 4304190650 | 25750 | 25700 | 25750 | 25700 | 599 |
| 313 | 20231128 | 132300 | 4288795800 | 25700 | 25700 | 25750 | 25700 | 460 |
| 314 | 20231128 | 132200 | 4276965800 | 25700 | 25750 | 25750 | 25700 | 82 |
| 315 | 20231128 | 132100 | 4274855800 | 25700 | 25700 | 25750 | 25700 | 101 |
| 316 | 20231128 | 132000 | 4272258700 | 25700 | 25700 | 25750 | 25700 | 30 |
| 317 | 20231128 | 131900 | 4271487050 | 25750 | 25750 | 25750 | 25700 | 85 |
| 318 | 20231128 | 131800 | 4269301750 | 25700 | 25700 | 25750 | 25700 | 2618 |
| 319 | 20231128 | 131700 | 4202018300 | 25700 | 25700 | 25750 | 25700 | 450 |
| 320 | 20231128 | 131600 | 4190453200 | 25700 | 25700 | 25700 | 25700 | 335 |
| 321 | 20231128 | 131500 | 4181843700 | 25750 | 25700 | 25750 | 25700 | 100 |
| 322 | 20231128 | 131400 | 4179270050 | 25750 | 25750 | 25750 | 25700 | 405 |
| 323 | 20231128 | 131300 | 4168843250 | 25700 | 25750 | 25750 | 25700 | 3197 |
| 324 | 20231128 | 131200 | 4086521100 | 25750 | 25800 | 25800 | 25750 | 127 |
| 325 | 20231128 | 131100 | 4083250750 | 25750 | 25750 | 25750 | 25750 | 274 |
| 326 | 20231128 | 131000 | 4076195250 | 25750 | 25750 | 25800 | 25750 | 640 |
| 327 | 20231128 | 130900 | 4059714300 | 25750 | 25750 | 25800 | 25750 | 611 |
| 328 | 20231128 | 130800 | 4043980250 | 25750 | 25750 | 25750 | 25750 | 94 |
| 329 | 20231128 | 130700 | 4041559750 | 25750 | 25800 | 25800 | 25750 | 2487 |
| 330 | 20231128 | 130600 | 3977398050 | 25800 | 25800 | 25850 | 25800 | 61 |
| 331 | 20231128 | 130500 | 3975823300 | 25850 | 25800 | 25850 | 25800 | 268 |
| 332 | 20231128 | 130400 | 3968904450 | 25800 | 25800 | 25800 | 25800 | 64 |
| 333 | 20231128 | 130300 | 3967253250 | 25800 | 25800 | 25850 | 25800 | 109 |
| 334 | 20231128 | 130200 | 3964440700 | 25800 | 25800 | 25850 | 25800 | 1186 |
| 335 | 20231128 | 130100 | 3933839250 | 25800 | 25850 | 25850 | 25800 | 165 |
| 336 | 20231128 | 130000 | 3929581500 | 25800 | 25800 | 25850 | 25800 | 158 |
| 337 | 20231128 | 125900 | 3925503900 | 25800 | 25850 | 25850 | 25800 | 69 |
| 338 | 20231128 | 125800 | 3923722000 | 25800 | 25800 | 25850 | 25800 | 93 |
| 339 | 20231128 | 125700 | 3921321900 | 25800 | 25800 | 25850 | 25800 | 91 |
| 340 | 20231128 | 125600 | 3918973200 | 25800 | 25800 | 25850 | 25800 | 112 |
| 341 | 20231128 | 125500 | 3916083000 | 25800 | 25800 | 25850 | 25800 | 77 |
| 342 | 20231128 | 125400 | 3914095600 | 25800 | 25800 | 25850 | 25800 | 58 |
| 343 | 20231128 | 125300 | 3912598200 | 25850 | 25800 | 25850 | 25800 | 22 |
| 344 | 20231128 | 125200 | 3912029750 | 25850 | 25800 | 25850 | 25800 | 79 |
| 345 | 20231128 | 125100 | 3909990250 | 25850 | 25800 | 25850 | 25800 | 151 |
| 346 | 20231128 | 125000 | 3906089050 | 25850 | 25850 | 25850 | 25800 | 43 |
| 347 | 20231128 | 124900 | 3904978750 | 25800 | 25850 | 25850 | 25800 | 63 |
| 348 | 20231128 | 124800 | 3903352150 | 25800 | 25800 | 25850 | 25800 | 242 |
| 349 | 20231128 | 124700 | 3897106050 | 25800 | 25850 | 25850 | 25800 | 269 |
| 350 | 20231128 | 124600 | 3890162850 | 25850 | 25850 | 25850 | 25800 | 66 |
| 351 | 20231128 | 124500 | 3888457400 | 25850 | 25800 | 25850 | 25800 | 106 |
| 352 | 20231128 | 124400 | 3885719850 | 25800 | 25800 | 25850 | 25800 | 47 |
| 353 | 20231128 | 124300 | 3884506500 | 25800 | 25850 | 25900 | 25800 | 1941 |
| 354 | 20231128 | 124200 | 3834332050 | 25850 | 25850 | 25900 | 25850 | 1198 |
| 355 | 20231128 | 124100 | 3803363250 | 25850 | 25850 | 25900 | 25850 | 73 |
| 356 | 20231128 | 124000 | 3801475950 | 25850 | 25850 | 25900 | 25850 | 131 |
| 357 | 20231128 | 123900 | 3798086000 | 25850 | 25900 | 25900 | 25850 | 22 |
| 358 | 20231128 | 123800 | 3797516250 | 25850 | 25900 | 25900 | 25850 | 40 |
| 359 | 20231128 | 123700 | 3796482000 | 25900 | 25850 | 25900 | 25850 | 123 |
| 360 | 20231128 | 123600 | 3793302300 | 25850 | 25900 | 25900 | 25850 | 193 |
| 361 | 20231128 | 123500 | 3788305350 | 25900 | 25900 | 25900 | 25850 | 657 |
| 362 | 20231128 | 123400 | 3771290150 | 25850 | 25900 | 25900 | 25850 | 156 |
| 363 | 20231128 | 123300 | 3767251700 | 25850 | 25900 | 25900 | 25850 | 2113 |
| 364 | 20231128 | 123200 | 3712526500 | 25900 | 25900 | 25950 | 25900 | 66 |
| 365 | 20231128 | 123100 | 3710816750 | 25900 | 25950 | 25950 | 25900 | 1016 |
| 366 | 20231128 | 123000 | 3684500650 | 25900 | 25900 | 25950 | 25900 | 189 |
| 367 | 20231128 | 122900 | 3679603200 | 25900 | 25950 | 25950 | 25900 | 102 |
| 368 | 20231128 | 122800 | 3676960850 | 25900 | 25900 | 25900 | 25900 | 108 |
| 369 | 20231128 | 122700 | 3674163650 | 25900 | 25900 | 25950 | 25900 | 114 |
| 370 | 20231128 | 122600 | 3671210100 | 25950 | 25900 | 25950 | 25900 | 397 |
| 371 | 20231128 | 122500 | 3660927550 | 25950 | 25900 | 25950 | 25900 | 120 |
| 372 | 20231128 | 122400 | 3657818400 | 25900 | 25900 | 25950 | 25900 | 148 |
| 373 | 20231128 | 122300 | 3653984500 | 25900 | 25900 | 25950 | 25900 | 100 |
| 374 | 20231128 | 122200 | 3651392300 | 25900 | 25950 | 25950 | 25900 | 67 |
| 375 | 20231128 | 122100 | 3649656800 | 25900 | 25900 | 25950 | 25900 | 183 |
| 376 | 20231128 | 122000 | 3644917050 | 25900 | 25900 | 25900 | 25900 | 161 |
| 377 | 20231128 | 121900 | 3640747150 | 25900 | 25900 | 25950 | 25900 | 82 |
| 378 | 20231128 | 121800 | 3638622000 | 25900 | 25900 | 25900 | 25900 | 86 |
| 379 | 20231128 | 121700 | 3636394600 | 25900 | 25900 | 25950 | 25900 | 132 |
| 380 | 20231128 | 121600 | 3632974900 | 25900 | 25900 | 25950 | 25900 | 127 |
| 381 | 20231128 | 121500 | 3629685450 | 25950 | 25900 | 25950 | 25900 | 641 |
| 382 | 20231128 | 121400 | 3613082450 | 25900 | 25900 | 25900 | 25900 | 162 |
| 383 | 20231128 | 121300 | 3608886650 | 25950 | 25900 | 25950 | 25900 | 68 |
| 384 | 20231128 | 121200 | 3607125300 | 25900 | 25900 | 25950 | 25900 | 238 |
| 385 | 20231128 | 121100 | 3600960800 | 25900 | 25950 | 25950 | 25900 | 1511 |
| 386 | 20231128 | 121000 | 3561771400 | 25950 | 25950 | 26000 | 25950 | 93 |
| 387 | 20231128 | 120900 | 3559357950 | 25950 | 25950 | 25950 | 25950 | 67 |
| 388 | 20231128 | 120800 | 3557619300 | 25950 | 25950 | 26000 | 25950 | 39 |
| 389 | 20231128 | 120700 | 3556607000 | 26000 | 25950 | 26000 | 25950 | 92 |
| 390 | 20231128 | 120600 | 3554218450 | 25950 | 25950 | 25950 | 25950 | 75 |
| 391 | 20231128 | 120500 | 3552272200 | 25950 | 26000 | 26000 | 25950 | 77 |
| 392 | 20231128 | 120400 | 3550273550 | 26000 | 26000 | 26000 | 25950 | 92 |
| 393 | 20231128 | 120300 | 3547884350 | 26000 | 25950 | 26000 | 25950 | 66 |
| 394 | 20231128 | 120200 | 3546169800 | 25950 | 25950 | 25950 | 25950 | 59 |
| 395 | 20231128 | 120100 | 3544638750 | 25950 | 26000 | 26000 | 25950 | 55 |
| 396 | 20231128 | 120000 | 3543208800 | 26000 | 25950 | 26000 | 25950 | 59 |
| 397 | 20231128 | 115900 | 3541676600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 398 | 20231128 | 115800 | 3541676600 | 25950 | 26050 | 26050 | 25950 | 52 |
| 399 | 20231128 | 115700 | 3540324300 | 26000 | 25950 | 26050 | 25950 | 1130 |
| 400 | 20231128 | 115600 | 3510945800 | 25950 | 26000 | 26000 | 25950 | 70 |
| 401 | 20231128 | 115500 | 3509128450 | 26000 | 26000 | 26000 | 25950 | 75 |
| 402 | 20231128 | 115400 | 3507181300 | 26000 | 26000 | 26000 | 26000 | 1 |
| 403 | 20231128 | 115300 | 3507155300 | 26000 | 25950 | 26000 | 25950 | 63 |
| 404 | 20231128 | 115200 | 3505519100 | 26000 | 25950 | 26000 | 25950 | 1128 |
| 405 | 20231128 | 115100 | 3476246650 | 25900 | 25900 | 25950 | 25900 | 591 |
| 406 | 20231128 | 115000 | 3460914050 | 25900 | 25950 | 25950 | 25900 | 80 |
| 407 | 20231128 | 114900 | 3458840450 | 25900 | 25900 | 25950 | 25900 | 104 |
| 408 | 20231128 | 114800 | 3456146800 | 25950 | 25950 | 25950 | 25900 | 140 |
| 409 | 20231128 | 114700 | 3452515550 | 25900 | 25900 | 25950 | 25900 | 111 |
| 410 | 20231128 | 114600 | 3449640600 | 25900 | 25900 | 25950 | 25900 | 97 |
| 411 | 20231128 | 114500 | 3447127950 | 25900 | 25900 | 25900 | 25900 | 1 |
| 412 | 20231128 | 114400 | 3447102050 | 25900 | 25950 | 25950 | 25900 | 208 |
| 413 | 20231128 | 114300 | 3441706450 | 25900 | 25950 | 25950 | 25900 | 41 |
| 414 | 20231128 | 114200 | 3440643500 | 26000 | 25950 | 26000 | 25900 | 1027 |
| 415 | 20231128 | 114100 | 3413992300 | 25950 | 25950 | 26000 | 25950 | 296 |
| 416 | 20231128 | 114000 | 3406310950 | 25950 | 25950 | 26000 | 25950 | 152 |
| 417 | 20231128 | 113900 | 3402365800 | 25950 | 26000 | 26050 | 25950 | 310 |
| 418 | 20231128 | 113800 | 3394305750 | 26000 | 26000 | 26050 | 26000 | 66 |
| 419 | 20231128 | 113700 | 3392589600 | 26000 | 26000 | 26050 | 26000 | 87 |
| 420 | 20231128 | 113600 | 3390327550 | 26000 | 26000 | 26050 | 26000 | 104 |
| 421 | 20231128 | 113500 | 3387622650 | 26050 | 26050 | 26050 | 26000 | 47 |
| 422 | 20231128 | 113400 | 3386400050 | 26050 | 26050 | 26050 | 26000 | 35 |
| 423 | 20231128 | 113300 | 3385488350 | 26000 | 26050 | 26050 | 26000 | 91 |
| 424 | 20231128 | 113200 | 3383121950 | 26050 | 26050 | 26050 | 26000 | 469 |
| 425 | 20231128 | 113100 | 3370907850 | 26050 | 26050 | 26050 | 26000 | 112 |
| 426 | 20231128 | 113000 | 3367994100 | 26000 | 26000 | 26000 | 26000 | 110 |
| 427 | 20231128 | 112900 | 3365134100 | 26050 | 26050 | 26050 | 26050 | 35 |
| 428 | 20231128 | 112800 | 3364222350 | 26050 | 26000 | 26050 | 26000 | 483 |
| 429 | 20231128 | 112700 | 3351663200 | 26050 | 26050 | 26050 | 26050 | 67 |
| 430 | 20231128 | 112600 | 3349917850 | 26000 | 26050 | 26050 | 26000 | 280 |
| 431 | 20231128 | 112500 | 3342625600 | 26050 | 26000 | 26050 | 26000 | 44 |
| 432 | 20231128 | 112400 | 3341479450 | 26050 | 26100 | 26100 | 26000 | 74 |
| 433 | 20231128 | 112300 | 3339551650 | 26050 | 25950 | 26050 | 25950 | 2069 |
| 434 | 20231128 | 112200 | 3285755950 | 25950 | 25900 | 25950 | 25900 | 383 |
| 435 | 20231128 | 112100 | 3275821050 | 25900 | 25950 | 25950 | 25900 | 354 |
| 436 | 20231128 | 112000 | 3266647600 | 26000 | 26000 | 26000 | 25950 | 40 |
| 437 | 20231128 | 111900 | 3265608450 | 25950 | 25950 | 25950 | 25900 | 906 |
| 438 | 20231128 | 111800 | 3242098250 | 25950 | 25950 | 26000 | 25950 | 63 |
| 439 | 20231128 | 111700 | 3240463250 | 25950 | 26000 | 26000 | 25950 | 124 |
| 440 | 20231128 | 111600 | 3237243800 | 25950 | 26000 | 26000 | 25950 | 136 |
| 441 | 20231128 | 111500 | 3233712000 | 26000 | 26050 | 26100 | 25950 | 1697 |
| 442 | 20231128 | 111400 | 3189558300 | 26050 | 26050 | 26050 | 26050 | 70 |
| 443 | 20231128 | 111300 | 3187734800 | 26050 | 26100 | 26100 | 26050 | 97 |
| 444 | 20231128 | 111200 | 3185206150 | 26100 | 26050 | 26100 | 26050 | 41 |
| 445 | 20231128 | 111100 | 3184137850 | 26050 | 26050 | 26050 | 26050 | 0 |
| 446 | 20231128 | 111000 | 3184137850 | 26050 | 26100 | 26100 | 26050 | 110 |
| 447 | 20231128 | 110900 | 3181268600 | 26150 | 26100 | 26150 | 26100 | 294 |
| 448 | 20231128 | 110800 | 3173594950 | 26100 | 26050 | 26100 | 26000 | 374 |
| 449 | 20231128 | 110700 | 3163848050 | 26050 | 26100 | 26100 | 26050 | 1367 |
| 450 | 20231128 | 110600 | 3128218750 | 26150 | 26100 | 26150 | 26000 | 616 |
| 451 | 20231128 | 110500 | 3112141150 | 26100 | 26150 | 26150 | 26100 | 86 |
| 452 | 20231128 | 110400 | 3109893450 | 26000 | 26000 | 26000 | 26000 | 379 |
| 453 | 20231128 | 110300 | 3100039450 | 26150 | 26150 | 26150 | 26000 | 1262 |
| 454 | 20231128 | 110200 | 3067177250 | 26150 | 26150 | 26150 | 26150 | 27 |
| 455 | 20231128 | 110100 | 3066471200 | 26150 | 26150 | 26200 | 26050 | 897 |
| 456 | 20231128 | 110000 | 3043078500 | 26150 | 26200 | 26200 | 26150 | 49 |
| 457 | 20231128 | 105900 | 3041794850 | 26200 | 26200 | 26200 | 26100 | 171 |
| 458 | 20231128 | 105800 | 3037318150 | 26200 | 26100 | 26200 | 26100 | 269 |
| 459 | 20231128 | 105700 | 3030284350 | 26150 | 26150 | 26150 | 26100 | 275 |
| 460 | 20231128 | 105600 | 3023094850 | 26150 | 26150 | 26200 | 26150 | 397 |
| 461 | 20231128 | 105500 | 3012713250 | 26150 | 26100 | 26150 | 26100 | 186 |
| 462 | 20231128 | 105400 | 3007852100 | 26150 | 26100 | 26150 | 26050 | 1624 |
| 463 | 20231128 | 105300 | 2965492850 | 26100 | 26100 | 26150 | 26050 | 359 |
| 464 | 20231128 | 105200 | 2956124350 | 26150 | 26100 | 26200 | 26050 | 659 |
| 465 | 20231128 | 105100 | 2938942400 | 26200 | 26200 | 26200 | 26100 | 65 |
| 466 | 20231128 | 105000 | 2937242100 | 26100 | 26250 | 26250 | 26100 | 793 |
| 467 | 20231128 | 104900 | 2916495550 | 26300 | 26200 | 26300 | 26200 | 106 |
| 468 | 20231128 | 104800 | 2913712250 | 26200 | 26300 | 26300 | 26200 | 410 |
| 469 | 20231128 | 104700 | 2902964200 | 26300 | 26300 | 26300 | 26200 | 50 |
| 470 | 20231128 | 104600 | 2901651400 | 26200 | 26350 | 26350 | 26200 | 106 |
| 471 | 20231128 | 104500 | 2898869500 | 26350 | 26250 | 26350 | 26200 | 58 |
| 472 | 20231128 | 104400 | 2897345900 | 26350 | 26350 | 26350 | 26350 | 389 |
| 473 | 20231128 | 104300 | 2887095750 | 26350 | 26250 | 26350 | 26200 | 569 |
| 474 | 20231128 | 104200 | 2872181500 | 26350 | 26400 | 26400 | 26200 | 147 |
| 475 | 20231128 | 104100 | 2868313650 | 26400 | 26350 | 26400 | 26300 | 106 |
| 476 | 20231128 | 104000 | 2865521350 | 26400 | 26400 | 26400 | 26400 | 31 |
| 477 | 20231128 | 103900 | 2864702950 | 26400 | 26350 | 26400 | 26300 | 221 |
| 478 | 20231128 | 103800 | 2858873350 | 26400 | 26400 | 26400 | 26400 | 32 |
| 479 | 20231128 | 103700 | 2858028550 | 26400 | 26400 | 26450 | 26350 | 278 |
| 480 | 20231128 | 103600 | 2850690900 | 26400 | 26350 | 26400 | 26350 | 198 |
| 481 | 20231128 | 103500 | 2845465450 | 26400 | 26400 | 26400 | 26300 | 366 |
| 482 | 20231128 | 103400 | 2835822800 | 26400 | 26450 | 26500 | 26350 | 264 |
| 483 | 20231128 | 103300 | 2828855250 | 26500 | 26450 | 26500 | 26450 | 207 |
| 484 | 20231128 | 103200 | 2823379400 | 26450 | 26450 | 26450 | 26350 | 594 |
| 485 | 20231128 | 103100 | 2807673600 | 26450 | 26500 | 26550 | 26400 | 111 |
| 486 | 20231128 | 103000 | 2804739350 | 26550 | 26550 | 26550 | 26500 | 259 |
| 487 | 20231128 | 102900 | 2797873300 | 26550 | 26450 | 26550 | 26400 | 490 |
| 488 | 20231128 | 102800 | 2784890400 | 26450 | 26500 | 26500 | 26450 | 745 |
| 489 | 20231128 | 102700 | 2765184100 | 26500 | 26500 | 26550 | 26450 | 863 |
| 490 | 20231128 | 102600 | 2742334800 | 26550 | 26500 | 26600 | 26500 | 1437 |
| 491 | 20231128 | 102500 | 2704248350 | 26600 | 26450 | 26600 | 26400 | 3488 |
| 492 | 20231128 | 102400 | 2611758050 | 26450 | 26350 | 26450 | 26350 | 511 |
| 493 | 20231128 | 102300 | 2598266500 | 26350 | 26250 | 26350 | 26150 | 3290 |
| 494 | 20231128 | 102200 | 2511679350 | 26250 | 26200 | 26250 | 26150 | 846 |
| 495 | 20231128 | 102100 | 2489529300 | 26200 | 26200 | 26200 | 26100 | 632 |
| 496 | 20231128 | 102000 | 2473003250 | 26200 | 26200 | 26200 | 26200 | 48 |
| 497 | 20231128 | 101900 | 2471745650 | 26200 | 26200 | 26250 | 26200 | 414 |
| 498 | 20231128 | 101800 | 2460892100 | 26250 | 26200 | 26250 | 26150 | 127 |
| 499 | 20231128 | 101700 | 2457566400 | 26250 | 26250 | 26250 | 26250 | 138 |
| 500 | 20231128 | 101600 | 2453943900 | 26250 | 26200 | 26250 | 26150 | 238 |
| 501 | 20231128 | 101500 | 2447704900 | 26250 | 26250 | 26250 | 26200 | 423 |
| 502 | 20231128 | 101400 | 2436621150 | 26250 | 26200 | 26250 | 26200 | 314 |
| 503 | 20231128 | 101300 | 2428387100 | 26200 | 26200 | 26200 | 26200 | 199 |
| 504 | 20231128 | 101200 | 2423173300 | 26200 | 26300 | 26300 | 26200 | 93 |
| 505 | 20231128 | 101100 | 2420733850 | 26350 | 26300 | 26400 | 26300 | 2688 |
| 506 | 20231128 | 101000 | 2349981550 | 26300 | 26200 | 26300 | 26200 | 1608 |
| 507 | 20231128 | 100900 | 2307828700 | 26250 | 26150 | 26250 | 26150 | 802 |
| 508 | 20231128 | 100800 | 2286830600 | 26200 | 26100 | 26200 | 26100 | 1739 |
| 509 | 20231128 | 100700 | 2241359100 | 26150 | 26050 | 26150 | 26000 | 246 |
| 510 | 20231128 | 100600 | 2234940800 | 26100 | 26050 | 26100 | 26000 | 236 |
| 511 | 20231128 | 100500 | 2228802550 | 26150 | 26050 | 26150 | 26000 | 512 |
| 512 | 20231128 | 100400 | 2215432700 | 26100 | 25900 | 26100 | 25900 | 2458 |
| 513 | 20231128 | 100300 | 2151544850 | 25950 | 25850 | 25950 | 25800 | 1513 |
| 514 | 20231128 | 100200 | 2112377100 | 25900 | 25850 | 25900 | 25850 | 31 |
| 515 | 20231128 | 100100 | 2111574650 | 25800 | 25850 | 25900 | 25800 | 242 |
| 516 | 20231128 | 100000 | 2105319850 | 25900 | 25950 | 25950 | 25850 | 288 |
| 517 | 20231128 | 095900 | 2097869500 | 25950 | 25900 | 25950 | 25900 | 117 |
| 518 | 20231128 | 095800 | 2094836600 | 25950 | 25950 | 25950 | 25800 | 1485 |
| 519 | 20231128 | 095700 | 2056453650 | 25850 | 25900 | 25950 | 25850 | 263 |
| 520 | 20231128 | 095600 | 2049644050 | 25850 | 25900 | 25950 | 25850 | 158 |
| 521 | 20231128 | 095500 | 2045551400 | 25950 | 25950 | 25950 | 25850 | 75 |
| 522 | 20231128 | 095400 | 2043609650 | 25850 | 25900 | 25950 | 25850 | 631 |
| 523 | 20231128 | 095300 | 2027267050 | 25850 | 25850 | 25950 | 25850 | 79 |
| 524 | 20231128 | 095200 | 2025224200 | 25850 | 25950 | 25950 | 25850 | 2323 |
| 525 | 20231128 | 095100 | 1965055600 | 25900 | 26000 | 26000 | 25900 | 252 |
| 526 | 20231128 | 095000 | 1958521500 | 25950 | 25900 | 26000 | 25900 | 227 |
| 527 | 20231128 | 094900 | 1952629600 | 25900 | 26000 | 26000 | 25900 | 872 |
| 528 | 20231128 | 094800 | 1930000150 | 26000 | 25950 | 26000 | 25950 | 339 |
| 529 | 20231128 | 094700 | 1921193850 | 26000 | 26000 | 26000 | 25950 | 134 |
| 530 | 20231128 | 094600 | 1917714350 | 26000 | 26000 | 26000 | 25950 | 235 |
| 531 | 20231128 | 094500 | 1911612250 | 26000 | 26050 | 26050 | 25950 | 331 |
| 532 | 20231128 | 094400 | 1903004800 | 26050 | 26000 | 26050 | 26000 | 1012 |
| 533 | 20231128 | 094300 | 1876644700 | 26000 | 25850 | 26050 | 25850 | 1700 |
| 534 | 20231128 | 094200 | 1832554900 | 25850 | 25800 | 25850 | 25750 | 138 |
| 535 | 20231128 | 094100 | 1828994700 | 25800 | 25800 | 25800 | 25750 | 256 |
| 536 | 20231128 | 094000 | 1822391250 | 25750 | 25800 | 25800 | 25750 | 493 |
| 537 | 20231128 | 093900 | 1809675150 | 25800 | 25800 | 25800 | 25750 | 403 |
| 538 | 20231128 | 093800 | 1799294500 | 25800 | 25750 | 25800 | 25750 | 994 |
| 539 | 20231128 | 093700 | 1773658750 | 25800 | 25800 | 25800 | 25750 | 233 |
| 540 | 20231128 | 093600 | 1767657950 | 25750 | 25800 | 25800 | 25750 | 29 |
| 541 | 20231128 | 093500 | 1766910050 | 25750 | 25800 | 25850 | 25750 | 311 |
| 542 | 20231128 | 093400 | 1758893450 | 25800 | 25800 | 25850 | 25750 | 714 |
| 543 | 20231128 | 093300 | 1740479400 | 25750 | 25900 | 25900 | 25750 | 2691 |
| 544 | 20231128 | 093200 | 1671035900 | 25900 | 25800 | 25900 | 25800 | 718 |
| 545 | 20231128 | 093100 | 1652496050 | 25800 | 25750 | 25800 | 25700 | 795 |
| 546 | 20231128 | 093000 | 1632027550 | 25750 | 25750 | 25750 | 25700 | 192 |
| 547 | 20231128 | 092900 | 1627090000 | 25750 | 25700 | 25750 | 25650 | 259 |
| 548 | 20231128 | 092800 | 1620432850 | 25700 | 25750 | 25800 | 25650 | 1888 |
| 549 | 20231128 | 092700 | 1571873450 | 25800 | 25900 | 25900 | 25750 | 1086 |
| 550 | 20231128 | 092600 | 1543861700 | 25850 | 25900 | 25900 | 25800 | 859 |
| 551 | 20231128 | 092500 | 1521621700 | 25800 | 25850 | 25900 | 25800 | 847 |
| 552 | 20231128 | 092400 | 1499745350 | 25900 | 25900 | 25900 | 25850 | 528 |
| 553 | 20231128 | 092300 | 1486095750 | 25900 | 25900 | 25950 | 25850 | 2186 |
| 554 | 20231128 | 092200 | 1429585350 | 25900 | 26000 | 26000 | 25850 | 2960 |
| 555 | 20231128 | 092100 | 1352785150 | 26050 | 25850 | 26050 | 25850 | 990 |
| 556 | 20231128 | 092000 | 1327102200 | 25800 | 25700 | 25800 | 25700 | 975 |
| 557 | 20231128 | 091900 | 1301962550 | 25750 | 25750 | 25750 | 25700 | 434 |
| 558 | 20231128 | 091800 | 1290808350 | 25750 | 25800 | 25800 | 25700 | 786 |
| 559 | 20231128 | 091700 | 1270559000 | 25800 | 25800 | 25850 | 25800 | 343 |
| 560 | 20231128 | 091600 | 1261694500 | 25800 | 25700 | 25900 | 25700 | 160 |
| 561 | 20231128 | 091500 | 1257576850 | 25850 | 25800 | 25900 | 25600 | 10084 |
| 562 | 20231128 | 091400 | 998438750 | 25750 | 26000 | 26000 | 25700 | 8981 |
| 563 | 20231128 | 091300 | 766659250 | 25950 | 25950 | 26000 | 25950 | 821 |
| 564 | 20231128 | 091200 | 745350300 | 25950 | 26050 | 26050 | 25950 | 1310 |
| 565 | 20231128 | 091100 | 711270300 | 26050 | 26100 | 26100 | 26000 | 1433 |
| 566 | 20231128 | 091000 | 673929750 | 26050 | 26100 | 26100 | 26050 | 235 |
| 567 | 20231128 | 090900 | 667800500 | 26100 | 26000 | 26100 | 25950 | 501 |
| 568 | 20231128 | 090800 | 654757600 | 26000 | 25950 | 26050 | 25900 | 696 |
| 569 | 20231128 | 090700 | 636702950 | 25950 | 26000 | 26000 | 25900 | 1225 |
| 570 | 20231128 | 090600 | 604959700 | 25950 | 26000 | 26050 | 25950 | 6049 |
| 571 | 20231128 | 090500 | 447857250 | 26000 | 26050 | 26150 | 26000 | 2687 |
| 572 | 20231128 | 090400 | 377791850 | 26050 | 26500 | 26500 | 26050 | 9110 |
| 573 | 20231128 | 090300 | 138236600 | 26450 | 26500 | 26600 | 26450 | 1287 |
| 574 | 20231128 | 090200 | 104134650 | 26600 | 26400 | 26700 | 26400 | 1597 |
| 575 | 20231128 | 090100 | 61753200 | 26350 | 26250 | 26500 | 26200 | 711 |
| 576 | 20231128 | 090000 | 43035950 | 26200 | 26400 | 26400 | 26200 | 1632 |