35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 3 | 20231129 | 192200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20231129 | 192100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20231129 | 192000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20231129 | 191900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20231129 | 191800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20231129 | 191700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20231129 | 191600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20231129 | 191500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20231129 | 191400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20231129 | 191300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20231129 | 191200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20231129 | 191100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20231129 | 191000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20231129 | 190900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20231129 | 190800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20231129 | 190700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20231129 | 190600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20231129 | 190500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20231129 | 190400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20231129 | 190300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20231129 | 190200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20231129 | 190100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20231129 | 190000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20231129 | 185900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20231129 | 185800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20231129 | 185700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20231129 | 185600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20231129 | 185500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20231129 | 185400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20231129 | 185300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 33 | 20231129 | 185200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20231129 | 185100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20231129 | 185000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20231129 | 184900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20231129 | 184800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20231129 | 184700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20231129 | 184600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20231129 | 184500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20231129 | 184400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20231129 | 184300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20231129 | 184200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20231129 | 184100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20231129 | 184000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20231129 | 183900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20231129 | 183800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20231129 | 183700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20231129 | 183600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20231129 | 183500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20231129 | 183400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20231129 | 183300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20231129 | 183200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20231129 | 183100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20231129 | 183000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20231129 | 182900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20231129 | 182800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20231129 | 182700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20231129 | 182600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20231129 | 182500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20231129 | 182400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20231129 | 182300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 63 | 20231129 | 182200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20231129 | 182100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20231129 | 182000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20231129 | 181900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20231129 | 181800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20231129 | 181700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20231129 | 181600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20231129 | 181500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20231129 | 181400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20231129 | 181300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20231129 | 181200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20231129 | 181100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20231129 | 181000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20231129 | 180900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20231129 | 180800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20231129 | 180700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20231129 | 180600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20231129 | 180500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20231129 | 180400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20231129 | 180300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20231129 | 180200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20231129 | 180100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20231129 | 180000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20231129 | 175900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20231129 | 175800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20231129 | 175700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20231129 | 175600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20231129 | 175500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20231129 | 175400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20231129 | 175300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 93 | 20231129 | 175200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20231129 | 175100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20231129 | 175000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20231129 | 174900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20231129 | 174800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20231129 | 174700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20231129 | 174600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20231129 | 174500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20231129 | 174400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20231129 | 174300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20231129 | 174200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20231129 | 174100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20231129 | 174000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20231129 | 173900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20231129 | 173800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20231129 | 173700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20231129 | 173600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20231129 | 173500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20231129 | 173400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20231129 | 173300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20231129 | 173200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20231129 | 173100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20231129 | 173000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20231129 | 172900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20231129 | 172800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20231129 | 172700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20231129 | 172600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20231129 | 172500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20231129 | 172400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20231129 | 172300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 123 | 20231129 | 172200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20231129 | 172100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20231129 | 172000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20231129 | 171900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20231129 | 171800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20231129 | 171700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20231129 | 171600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20231129 | 171500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20231129 | 171400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20231129 | 171300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20231129 | 171200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20231129 | 171100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20231129 | 171000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20231129 | 170900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20231129 | 170800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20231129 | 170700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20231129 | 170600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20231129 | 170500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20231129 | 170400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20231129 | 170300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20231129 | 170200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20231129 | 170100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20231129 | 170000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20231129 | 165900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20231129 | 165800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20231129 | 165700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20231129 | 165600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20231129 | 165500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20231129 | 165400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20231129 | 165300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 153 | 20231129 | 165200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20231129 | 165100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20231129 | 165000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20231129 | 164900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20231129 | 164800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20231129 | 164700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20231129 | 164600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20231129 | 164500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20231129 | 164400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20231129 | 164300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20231129 | 164200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20231129 | 164100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20231129 | 164000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20231129 | 163900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20231129 | 163800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20231129 | 163700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20231129 | 163600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20231129 | 163500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20231129 | 163400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20231129 | 163300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20231129 | 163200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20231129 | 163100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20231129 | 163000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20231129 | 162900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20231129 | 162800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20231129 | 162700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20231129 | 162600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20231129 | 162500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20231129 | 162400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20231129 | 162300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 183 | 20231129 | 162200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20231129 | 162100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20231129 | 162000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20231129 | 161900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20231129 | 161800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20231129 | 161700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20231129 | 161600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20231129 | 161500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20231129 | 161400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20231129 | 161300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20231129 | 161200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20231129 | 161100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20231129 | 161000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20231129 | 160900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20231129 | 160800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20231129 | 160700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20231129 | 160600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20231129 | 160500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20231129 | 160400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20231129 | 160300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20231129 | 160200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20231129 | 160100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20231129 | 160000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20231129 | 155900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20231129 | 155800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20231129 | 155700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20231129 | 155600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20231129 | 155500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20231129 | 155400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20231129 | 155300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 213 | 20231129 | 155200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20231129 | 155100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20231129 | 155000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20231129 | 154900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20231129 | 154800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20231129 | 154700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20231129 | 154600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20231129 | 154500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20231129 | 154400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20231129 | 154300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20231129 | 154200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20231129 | 154100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20231129 | 154000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20231129 | 153900 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20231129 | 153800 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20231129 | 153700 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20231129 | 153600 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20231129 | 153500 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20231129 | 153400 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20231129 | 153300 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20231129 | 153200 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20231129 | 153100 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20231129 | 153000 | 132608283150 | 26800 | 26800 | 26800 | 26800 | 62201 |
| 236 | 20231129 | 152900 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 237 | 20231129 | 152800 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 238 | 20231129 | 152700 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 239 | 20231129 | 152600 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 240 | 20231129 | 152500 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 241 | 20231129 | 152400 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 242 | 20231129 | 152300 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 243 | 20231129 | 152200 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 244 | 20231129 | 152100 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 245 | 20231129 | 152000 | 130941296350 | 26850 | 26850 | 26850 | 26850 | 0 |
| 246 | 20231129 | 151900 | 130941296350 | 26850 | 26750 | 26850 | 26750 | 11292 |
| 247 | 20231129 | 151800 | 130638848250 | 26750 | 26750 | 26800 | 26750 | 3446 |
| 248 | 20231129 | 151700 | 130546614800 | 26800 | 26800 | 26800 | 26750 | 2679 |
| 249 | 20231129 | 151600 | 130474892900 | 26800 | 26800 | 26800 | 26750 | 3768 |
| 250 | 20231129 | 151500 | 130374038350 | 26850 | 26750 | 26850 | 26700 | 10476 |
| 251 | 20231129 | 151400 | 130093766000 | 26700 | 26750 | 26750 | 26700 | 2430 |
| 252 | 20231129 | 151300 | 130028800950 | 26700 | 26850 | 26850 | 26700 | 13125 |
| 253 | 20231129 | 151200 | 129677586600 | 26800 | 26850 | 26850 | 26800 | 2645 |
| 254 | 20231129 | 151100 | 129606639100 | 26850 | 26800 | 26850 | 26750 | 3699 |
| 255 | 20231129 | 151000 | 129507503800 | 26800 | 26750 | 26800 | 26700 | 22086 |
| 256 | 20231129 | 150900 | 128916522300 | 26750 | 26750 | 26750 | 26700 | 5050 |
| 257 | 20231129 | 150800 | 128781577950 | 26700 | 26750 | 26750 | 26700 | 3326 |
| 258 | 20231129 | 150700 | 128692650150 | 26750 | 26750 | 26800 | 26700 | 14616 |
| 259 | 20231129 | 150600 | 128301671300 | 26800 | 26800 | 26800 | 26750 | 7678 |
| 260 | 20231129 | 150500 | 128096110000 | 26800 | 26850 | 26900 | 26750 | 10213 |
| 261 | 20231129 | 150400 | 127822237700 | 26850 | 26850 | 26850 | 26800 | 2358 |
| 262 | 20231129 | 150300 | 127758955000 | 26850 | 26900 | 26900 | 26800 | 3801 |
| 263 | 20231129 | 150200 | 127656893150 | 26850 | 26850 | 26900 | 26750 | 8605 |
| 264 | 20231129 | 150100 | 127425982050 | 26900 | 26900 | 26900 | 26850 | 6807 |
| 265 | 20231129 | 150000 | 127243025900 | 26900 | 26850 | 26950 | 26850 | 5529 |
| 266 | 20231129 | 145900 | 127094310400 | 26950 | 26950 | 26950 | 26850 | 9067 |
| 267 | 20231129 | 145800 | 126850265750 | 26900 | 26950 | 26950 | 26900 | 8867 |
| 268 | 20231129 | 145700 | 126611482050 | 26950 | 26950 | 26950 | 26900 | 2420 |
| 269 | 20231129 | 145600 | 126546313900 | 26950 | 27000 | 27000 | 26900 | 11316 |
| 270 | 20231129 | 145500 | 126241149950 | 26950 | 26950 | 27000 | 26850 | 8203 |
| 271 | 20231129 | 145400 | 126020284250 | 26950 | 26950 | 27000 | 26900 | 5534 |
| 272 | 20231129 | 145300 | 125871120250 | 27000 | 27000 | 27000 | 26900 | 5918 |
| 273 | 20231129 | 145200 | 125711514650 | 27000 | 26950 | 27000 | 26900 | 7084 |
| 274 | 20231129 | 145100 | 125520534200 | 26950 | 27050 | 27050 | 26950 | 4101 |
| 275 | 20231129 | 145000 | 125409848350 | 27000 | 27000 | 27050 | 26900 | 11411 |
| 276 | 20231129 | 144900 | 125101905700 | 27000 | 26950 | 27050 | 26900 | 15852 |
| 277 | 20231129 | 144800 | 124673930100 | 26950 | 26850 | 26950 | 26800 | 11613 |
| 278 | 20231129 | 144700 | 124361541750 | 26850 | 26800 | 26850 | 26800 | 3812 |
| 279 | 20231129 | 144600 | 124259241850 | 26800 | 26800 | 26850 | 26750 | 5363 |
| 280 | 20231129 | 144500 | 124115452050 | 26800 | 26700 | 26800 | 26700 | 7627 |
| 281 | 20231129 | 144400 | 123911344200 | 26700 | 26800 | 26800 | 26650 | 15222 |
| 282 | 20231129 | 144300 | 123504828400 | 26750 | 26750 | 26800 | 26700 | 8933 |
| 283 | 20231129 | 144200 | 123265903550 | 26750 | 26650 | 26750 | 26600 | 16626 |
| 284 | 20231129 | 144100 | 122822460600 | 26600 | 26800 | 26850 | 26600 | 42069 |
| 285 | 20231129 | 144000 | 121699753550 | 26800 | 26850 | 26850 | 26750 | 10799 |
| 286 | 20231129 | 143900 | 121410313700 | 26850 | 26850 | 26850 | 26750 | 18462 |
| 287 | 20231129 | 143800 | 120915897200 | 26850 | 26850 | 26900 | 26800 | 18965 |
| 288 | 20231129 | 143700 | 120407296150 | 26800 | 26950 | 26950 | 26800 | 21865 |
| 289 | 20231129 | 143600 | 119819704700 | 26950 | 26950 | 27000 | 26900 | 4391 |
| 290 | 20231129 | 143500 | 119701400000 | 26950 | 26950 | 27000 | 26900 | 5898 |
| 291 | 20231129 | 143400 | 119542521300 | 26950 | 26950 | 27000 | 26900 | 12691 |
| 292 | 20231129 | 143300 | 119200421800 | 27000 | 27100 | 27100 | 26950 | 9929 |
| 293 | 20231129 | 143200 | 118932120700 | 27100 | 27050 | 27100 | 27000 | 5803 |
| 294 | 20231129 | 143100 | 118775032500 | 27050 | 27150 | 27150 | 27000 | 9561 |
| 295 | 20231129 | 143000 | 118516243850 | 27150 | 27150 | 27150 | 27100 | 10680 |
| 296 | 20231129 | 142900 | 118226525300 | 27150 | 27100 | 27150 | 27100 | 7778 |
| 297 | 20231129 | 142800 | 118015588450 | 27150 | 27100 | 27150 | 27050 | 5961 |
| 298 | 20231129 | 142700 | 117854023150 | 27100 | 27100 | 27150 | 27050 | 4075 |
| 299 | 20231129 | 142600 | 117743562600 | 27100 | 27050 | 27150 | 27050 | 6556 |
| 300 | 20231129 | 142500 | 117565896550 | 27050 | 27100 | 27100 | 27050 | 6924 |
| 301 | 20231129 | 142400 | 117378313050 | 27100 | 27100 | 27100 | 27050 | 4161 |
| 302 | 20231129 | 142300 | 117265600250 | 27050 | 27150 | 27150 | 27050 | 5103 |
| 303 | 20231129 | 142200 | 117127203150 | 27150 | 27100 | 27150 | 27050 | 3983 |
| 304 | 20231129 | 142100 | 117019211050 | 27100 | 27100 | 27150 | 27050 | 7215 |
| 305 | 20231129 | 142000 | 116823685000 | 27100 | 27050 | 27100 | 27000 | 3192 |
| 306 | 20231129 | 141900 | 116737261150 | 27050 | 27100 | 27100 | 27000 | 4770 |
| 307 | 20231129 | 141800 | 116608188250 | 27050 | 27000 | 27100 | 27000 | 4826 |
| 308 | 20231129 | 141700 | 116477677850 | 27000 | 26950 | 27050 | 26950 | 6521 |
| 309 | 20231129 | 141600 | 116301594800 | 26950 | 27050 | 27050 | 26950 | 7709 |
| 310 | 20231129 | 141500 | 116093489850 | 27050 | 27050 | 27100 | 27000 | 5051 |
| 311 | 20231129 | 141400 | 115956883600 | 27050 | 27050 | 27150 | 27050 | 5661 |
| 312 | 20231129 | 141300 | 115803654500 | 27050 | 27150 | 27150 | 27050 | 6445 |
| 313 | 20231129 | 141200 | 115628943850 | 27150 | 27200 | 27200 | 27100 | 10074 |
| 314 | 20231129 | 141100 | 115355339400 | 27200 | 27200 | 27200 | 27150 | 8845 |
| 315 | 20231129 | 141000 | 115114871750 | 27200 | 27200 | 27200 | 27150 | 4494 |
| 316 | 20231129 | 140900 | 114992670450 | 27200 | 27150 | 27200 | 27100 | 19427 |
| 317 | 20231129 | 140800 | 114465110350 | 27150 | 27100 | 27150 | 27050 | 8558 |
| 318 | 20231129 | 140700 | 114233107800 | 27100 | 27100 | 27100 | 27050 | 6580 |
| 319 | 20231129 | 140600 | 114054829800 | 27100 | 27100 | 27100 | 27050 | 5491 |
| 320 | 20231129 | 140500 | 113906070950 | 27100 | 27050 | 27100 | 27050 | 4187 |
| 321 | 20231129 | 140400 | 113792625650 | 27100 | 27100 | 27100 | 27050 | 22964 |
| 322 | 20231129 | 140300 | 113170343450 | 27100 | 27100 | 27100 | 27050 | 6956 |
| 323 | 20231129 | 140200 | 112981931400 | 27050 | 27100 | 27100 | 27000 | 3973 |
| 324 | 20231129 | 140100 | 112874453350 | 27100 | 27050 | 27100 | 27000 | 9764 |
| 325 | 20231129 | 140000 | 112610371150 | 27050 | 27000 | 27050 | 26950 | 8560 |
| 326 | 20231129 | 135900 | 112379121000 | 27000 | 27000 | 27000 | 26950 | 10051 |
| 327 | 20231129 | 135800 | 112107853200 | 27000 | 26950 | 27000 | 26950 | 4594 |
| 328 | 20231129 | 135700 | 111983892850 | 26950 | 27000 | 27000 | 26950 | 4163 |
| 329 | 20231129 | 135600 | 111871561350 | 27000 | 27000 | 27000 | 26950 | 4898 |
| 330 | 20231129 | 135500 | 111739401700 | 27000 | 27000 | 27000 | 26900 | 6945 |
| 331 | 20231129 | 135400 | 111552095850 | 27000 | 26950 | 27000 | 26900 | 5392 |
| 332 | 20231129 | 135300 | 111406626450 | 26950 | 26950 | 27000 | 26900 | 7264 |
| 333 | 20231129 | 135200 | 111210792700 | 26950 | 26950 | 27000 | 26900 | 7779 |
| 334 | 20231129 | 135100 | 111001084900 | 26950 | 27000 | 27000 | 26950 | 4349 |
| 335 | 20231129 | 135000 | 110883747500 | 27000 | 27000 | 27000 | 26950 | 4871 |
| 336 | 20231129 | 134900 | 110752363150 | 27000 | 27000 | 27000 | 26950 | 4990 |
| 337 | 20231129 | 134800 | 110617730300 | 27000 | 26950 | 27000 | 26900 | 6446 |
| 338 | 20231129 | 134700 | 110444048600 | 27000 | 27000 | 27000 | 26900 | 10439 |
| 339 | 20231129 | 134600 | 110162662650 | 27000 | 27000 | 27000 | 26950 | 4818 |
| 340 | 20231129 | 134500 | 110032661150 | 26950 | 27000 | 27000 | 26950 | 4045 |
| 341 | 20231129 | 134400 | 109923537650 | 27000 | 27000 | 27000 | 26950 | 3358 |
| 342 | 20231129 | 134300 | 109832898850 | 26950 | 27000 | 27000 | 26950 | 4348 |
| 343 | 20231129 | 134200 | 109715567150 | 26950 | 27000 | 27000 | 26950 | 3740 |
| 344 | 20231129 | 134100 | 109614615300 | 26950 | 27000 | 27050 | 26950 | 7156 |
| 345 | 20231129 | 134000 | 109421364700 | 27050 | 27000 | 27050 | 27000 | 3881 |
| 346 | 20231129 | 133900 | 109316461050 | 27000 | 27050 | 27050 | 27000 | 3023 |
| 347 | 20231129 | 133800 | 109234734250 | 27000 | 27000 | 27050 | 26950 | 5258 |
| 348 | 20231129 | 133700 | 109092767950 | 27000 | 26950 | 27000 | 26950 | 3719 |
| 349 | 20231129 | 133600 | 108992403100 | 26950 | 26950 | 27000 | 26950 | 3430 |
| 350 | 20231129 | 133500 | 108899830850 | 27000 | 27000 | 27000 | 26950 | 4619 |
| 351 | 20231129 | 133400 | 108775173300 | 27000 | 27050 | 27050 | 26950 | 6784 |
| 352 | 20231129 | 133300 | 108591955850 | 27000 | 27050 | 27050 | 27000 | 2921 |
| 353 | 20231129 | 133200 | 108512964750 | 27050 | 27050 | 27100 | 27000 | 4098 |
| 354 | 20231129 | 133100 | 108402118150 | 27050 | 27050 | 27050 | 26950 | 5841 |
| 355 | 20231129 | 133000 | 108244306550 | 27000 | 27000 | 27050 | 26950 | 7306 |
| 356 | 20231129 | 132900 | 108046948400 | 27000 | 27050 | 27100 | 27000 | 14936 |
| 357 | 20231129 | 132800 | 107643373350 | 27050 | 27100 | 27100 | 27000 | 3084 |
| 358 | 20231129 | 132700 | 107559911350 | 27100 | 27100 | 27100 | 27000 | 10388 |
| 359 | 20231129 | 132600 | 107278823200 | 27050 | 27100 | 27100 | 27000 | 6968 |
| 360 | 20231129 | 132500 | 107090311700 | 27100 | 27100 | 27100 | 27050 | 2643 |
| 361 | 20231129 | 132400 | 107018756450 | 27050 | 27100 | 27100 | 27050 | 3730 |
| 362 | 20231129 | 132300 | 106917727200 | 27100 | 27050 | 27100 | 27050 | 3383 |
| 363 | 20231129 | 132200 | 106826110350 | 27100 | 27100 | 27100 | 27000 | 6149 |
| 364 | 20231129 | 132100 | 106659664300 | 27100 | 27100 | 27100 | 27050 | 2486 |
| 365 | 20231129 | 132000 | 106592340700 | 27050 | 27000 | 27100 | 26950 | 8107 |
| 366 | 20231129 | 131900 | 106373074700 | 27000 | 27050 | 27050 | 26950 | 5904 |
| 367 | 20231129 | 131800 | 106213609500 | 27000 | 27050 | 27050 | 26950 | 8586 |
| 368 | 20231129 | 131700 | 105981691450 | 27000 | 27050 | 27100 | 27000 | 6225 |
| 369 | 20231129 | 131600 | 105813246100 | 27000 | 27050 | 27100 | 27000 | 3493 |
| 370 | 20231129 | 131500 | 105718729900 | 27050 | 27100 | 27100 | 27050 | 2728 |
| 371 | 20231129 | 131400 | 105644856200 | 27100 | 27050 | 27100 | 27050 | 7085 |
| 372 | 20231129 | 131300 | 105452940150 | 27100 | 27050 | 27100 | 27050 | 4788 |
| 373 | 20231129 | 131200 | 105323314700 | 27050 | 27050 | 27100 | 27050 | 3018 |
| 374 | 20231129 | 131100 | 105241632550 | 27050 | 27100 | 27100 | 27000 | 4147 |
| 375 | 20231129 | 131000 | 105129388350 | 27100 | 27100 | 27100 | 27000 | 15345 |
| 376 | 20231129 | 130900 | 104714626350 | 27050 | 27050 | 27100 | 27000 | 3255 |
| 377 | 20231129 | 130800 | 104626511250 | 27050 | 27050 | 27100 | 27050 | 3024 |
| 378 | 20231129 | 130700 | 104544626550 | 27050 | 27050 | 27100 | 27050 | 3807 |
| 379 | 20231129 | 130600 | 104441546050 | 27050 | 27100 | 27100 | 27050 | 4673 |
| 380 | 20231129 | 130500 | 104315067550 | 27050 | 27100 | 27100 | 27050 | 3294 |
| 381 | 20231129 | 130400 | 104225821750 | 27100 | 27100 | 27100 | 27050 | 5083 |
| 382 | 20231129 | 130300 | 104088173650 | 27100 | 27100 | 27150 | 27050 | 2896 |
| 383 | 20231129 | 130200 | 104009689750 | 27100 | 27150 | 27150 | 27050 | 5313 |
| 384 | 20231129 | 130100 | 103865655950 | 27150 | 27100 | 27150 | 27100 | 7945 |
| 385 | 20231129 | 130000 | 103650135200 | 27100 | 27150 | 27150 | 27100 | 2120 |
| 386 | 20231129 | 125900 | 103592595950 | 27150 | 27100 | 27150 | 27100 | 3066 |
| 387 | 20231129 | 125800 | 103509395700 | 27150 | 27100 | 27150 | 27100 | 7042 |
| 388 | 20231129 | 125700 | 103318355700 | 27150 | 27150 | 27150 | 27100 | 3913 |
| 389 | 20231129 | 125600 | 103212193600 | 27150 | 27150 | 27150 | 27100 | 4952 |
| 390 | 20231129 | 125500 | 103077796500 | 27100 | 27150 | 27150 | 27050 | 10999 |
| 391 | 20231129 | 125400 | 102779364800 | 27100 | 27100 | 27150 | 27100 | 3494 |
| 392 | 20231129 | 125300 | 102684617300 | 27100 | 27100 | 27150 | 27050 | 4398 |
| 393 | 20231129 | 125200 | 102565421800 | 27100 | 27050 | 27100 | 27050 | 9236 |
| 394 | 20231129 | 125100 | 102315150900 | 27000 | 27050 | 27100 | 27000 | 5616 |
| 395 | 20231129 | 125000 | 102163187450 | 27050 | 27100 | 27100 | 27050 | 3684 |
| 396 | 20231129 | 124900 | 102063420250 | 27050 | 27100 | 27100 | 27050 | 7198 |
| 397 | 20231129 | 124800 | 101868369700 | 27100 | 27100 | 27100 | 27050 | 3906 |
| 398 | 20231129 | 124700 | 101762629950 | 27050 | 27100 | 27100 | 27050 | 2898 |
| 399 | 20231129 | 124600 | 101684141800 | 27100 | 27050 | 27100 | 27000 | 5262 |
| 400 | 20231129 | 124500 | 101541779500 | 27050 | 27000 | 27050 | 27000 | 4493 |
| 401 | 20231129 | 124400 | 101420371100 | 27050 | 27050 | 27050 | 27000 | 2245 |
| 402 | 20231129 | 124300 | 101359667800 | 27050 | 27050 | 27050 | 27000 | 4029 |
| 403 | 20231129 | 124200 | 101250761850 | 27050 | 27000 | 27050 | 27000 | 7150 |
| 404 | 20231129 | 124100 | 101057637000 | 27000 | 27000 | 27000 | 26950 | 3192 |
| 405 | 20231129 | 124000 | 100971501300 | 27000 | 27000 | 27050 | 26950 | 6433 |
| 406 | 20231129 | 123900 | 100797767150 | 27050 | 26950 | 27050 | 26950 | 3973 |
| 407 | 20231129 | 123800 | 100690439700 | 27000 | 26950 | 27000 | 26900 | 8349 |
| 408 | 20231129 | 123700 | 100465349400 | 26950 | 27000 | 27000 | 26950 | 2761 |
| 409 | 20231129 | 123600 | 100390831100 | 27000 | 27100 | 27100 | 26950 | 12129 |
| 410 | 20231129 | 123500 | 100063141500 | 27050 | 27100 | 27100 | 27050 | 2398 |
| 411 | 20231129 | 123400 | 99998199750 | 27100 | 27100 | 27100 | 27050 | 3414 |
| 412 | 20231129 | 123300 | 99905752850 | 27100 | 27100 | 27100 | 27050 | 2590 |
| 413 | 20231129 | 123200 | 99835572600 | 27100 | 27050 | 27100 | 27000 | 7448 |
| 414 | 20231129 | 123100 | 99634021300 | 27000 | 27050 | 27050 | 27000 | 2866 |
| 415 | 20231129 | 123000 | 99556507050 | 27050 | 26950 | 27050 | 26950 | 7090 |
| 416 | 20231129 | 122900 | 99365071000 | 26950 | 27000 | 27000 | 26950 | 3615 |
| 417 | 20231129 | 122800 | 99267514900 | 26950 | 26950 | 27000 | 26950 | 8641 |
| 418 | 20231129 | 122700 | 99034296400 | 27000 | 26950 | 27000 | 26900 | 6241 |
| 419 | 20231129 | 122600 | 98866039700 | 26950 | 26950 | 26950 | 26900 | 2188 |
| 420 | 20231129 | 122500 | 98807090650 | 26900 | 26950 | 26950 | 26900 | 3662 |
| 421 | 20231129 | 122400 | 98708423950 | 26950 | 26950 | 26950 | 26900 | 3258 |
| 422 | 20231129 | 122300 | 98620657100 | 26950 | 26950 | 26950 | 26900 | 2532 |
| 423 | 20231129 | 122200 | 98552447550 | 26900 | 26900 | 26950 | 26850 | 4556 |
| 424 | 20231129 | 122100 | 98429841450 | 26850 | 26900 | 26950 | 26850 | 6190 |
| 425 | 20231129 | 122000 | 98263298700 | 26900 | 26950 | 27000 | 26900 | 4440 |
| 426 | 20231129 | 121900 | 98143572950 | 26950 | 26950 | 27000 | 26900 | 2612 |
| 427 | 20231129 | 121800 | 98073158000 | 26950 | 27000 | 27050 | 26900 | 12497 |
| 428 | 20231129 | 121700 | 97735491950 | 27000 | 26950 | 27000 | 26900 | 3706 |
| 429 | 20231129 | 121600 | 97635555650 | 26950 | 27000 | 27000 | 26900 | 3387 |
| 430 | 20231129 | 121500 | 97544211800 | 27000 | 27000 | 27000 | 26900 | 4117 |
| 431 | 20231129 | 121400 | 97433260800 | 26950 | 26950 | 27000 | 26900 | 5803 |
| 432 | 20231129 | 121300 | 97276895100 | 26950 | 27000 | 27000 | 26950 | 6073 |
| 433 | 20231129 | 121200 | 97113119650 | 26950 | 26950 | 27000 | 26950 | 3539 |
| 434 | 20231129 | 121100 | 97017650800 | 26950 | 26950 | 27000 | 26900 | 4791 |
| 435 | 20231129 | 121000 | 96888451500 | 27000 | 26950 | 27000 | 26950 | 3389 |
| 436 | 20231129 | 120900 | 96796992050 | 27000 | 27000 | 27000 | 26900 | 5623 |
| 437 | 20231129 | 120800 | 96645410300 | 27000 | 26950 | 27000 | 26900 | 4158 |
| 438 | 20231129 | 120700 | 96533306100 | 26950 | 27000 | 27000 | 26900 | 4543 |
| 439 | 20231129 | 120600 | 96410777100 | 26950 | 27000 | 27000 | 26950 | 3430 |
| 440 | 20231129 | 120500 | 96318227300 | 27000 | 27050 | 27050 | 26950 | 4754 |
| 441 | 20231129 | 120400 | 96189953350 | 27000 | 27000 | 27050 | 26950 | 4855 |
| 442 | 20231129 | 120300 | 96058841650 | 27000 | 27000 | 27000 | 26950 | 5445 |
| 443 | 20231129 | 120200 | 95911958350 | 26950 | 26950 | 27000 | 26900 | 3448 |
| 444 | 20231129 | 120100 | 95819041050 | 26950 | 26950 | 26950 | 26900 | 5319 |
| 445 | 20231129 | 120000 | 95675736200 | 26950 | 26850 | 26950 | 26850 | 8915 |
| 446 | 20231129 | 115900 | 95435840350 | 26850 | 26950 | 27000 | 26850 | 18759 |
| 447 | 20231129 | 115800 | 94931208350 | 26950 | 27050 | 27050 | 26950 | 5671 |
| 448 | 20231129 | 115700 | 94778131750 | 27050 | 27050 | 27100 | 27000 | 4571 |
| 449 | 20231129 | 115600 | 94654489500 | 27050 | 27100 | 27100 | 27000 | 3288 |
| 450 | 20231129 | 115500 | 94565593150 | 27050 | 27050 | 27100 | 27000 | 3308 |
| 451 | 20231129 | 115400 | 94476127050 | 27000 | 27050 | 27100 | 27000 | 6820 |
| 452 | 20231129 | 115300 | 94291681000 | 27000 | 27000 | 27050 | 26950 | 3931 |
| 453 | 20231129 | 115200 | 94185524550 | 27000 | 27050 | 27050 | 26950 | 5706 |
| 454 | 20231129 | 115100 | 94031368800 | 27050 | 26950 | 27050 | 26950 | 10434 |
| 455 | 20231129 | 115000 | 93749615350 | 27000 | 27100 | 27100 | 26950 | 9364 |
| 456 | 20231129 | 114900 | 93496641700 | 27050 | 27100 | 27100 | 27000 | 3832 |
| 457 | 20231129 | 114800 | 93392894150 | 27100 | 27050 | 27100 | 27000 | 4397 |
| 458 | 20231129 | 114700 | 93273852450 | 27100 | 27100 | 27100 | 27050 | 2947 |
| 459 | 20231129 | 114600 | 93194072800 | 27100 | 27050 | 27100 | 27050 | 3203 |
| 460 | 20231129 | 114500 | 93107390400 | 27050 | 26950 | 27100 | 26950 | 13600 |
| 461 | 20231129 | 114400 | 92739728150 | 26950 | 27000 | 27050 | 26900 | 9421 |
| 462 | 20231129 | 114300 | 92485539300 | 27000 | 27000 | 27100 | 27000 | 12072 |
| 463 | 20231129 | 114200 | 92159398050 | 27000 | 27100 | 27100 | 27000 | 4826 |
| 464 | 20231129 | 114100 | 92028867750 | 27100 | 27150 | 27150 | 27050 | 8802 |
| 465 | 20231129 | 114000 | 91790336650 | 27150 | 27150 | 27150 | 27100 | 8140 |
| 466 | 20231129 | 113900 | 91569343000 | 27150 | 27150 | 27150 | 27100 | 2842 |
| 467 | 20231129 | 113800 | 91492213300 | 27150 | 27100 | 27150 | 27050 | 4124 |
| 468 | 20231129 | 113700 | 91380349050 | 27100 | 27050 | 27100 | 27000 | 10168 |
| 469 | 20231129 | 113600 | 91105066200 | 27050 | 27050 | 27050 | 27000 | 3415 |
| 470 | 20231129 | 113500 | 91012716100 | 27000 | 27000 | 27050 | 26950 | 5384 |
| 471 | 20231129 | 113400 | 90867210450 | 27000 | 27000 | 27050 | 26950 | 5398 |
| 472 | 20231129 | 113300 | 90721445600 | 27000 | 27000 | 27050 | 26900 | 13408 |
| 473 | 20231129 | 113200 | 90359986300 | 27000 | 27000 | 27050 | 26950 | 4515 |
| 474 | 20231129 | 113100 | 90238100500 | 27000 | 27100 | 27150 | 26900 | 19317 |
| 475 | 20231129 | 113000 | 89716386800 | 27100 | 27150 | 27150 | 27100 | 4550 |
| 476 | 20231129 | 112900 | 89593016000 | 27150 | 27100 | 27150 | 27050 | 5699 |
| 477 | 20231129 | 112800 | 89438487750 | 27100 | 27150 | 27150 | 27050 | 6845 |
| 478 | 20231129 | 112700 | 89253034200 | 27100 | 27050 | 27150 | 27050 | 4301 |
| 479 | 20231129 | 112600 | 89136509850 | 27050 | 27100 | 27100 | 27050 | 7870 |
| 480 | 20231129 | 112500 | 88923531650 | 27050 | 27100 | 27100 | 27050 | 5564 |
| 481 | 20231129 | 112400 | 88772806900 | 27100 | 27100 | 27100 | 27050 | 12362 |
| 482 | 20231129 | 112300 | 88437815500 | 27050 | 26950 | 27100 | 26950 | 25907 |
| 483 | 20231129 | 112200 | 87737968750 | 26950 | 27000 | 27000 | 26950 | 4770 |
| 484 | 20231129 | 112100 | 87609320650 | 27000 | 26950 | 27000 | 26950 | 6997 |
| 485 | 20231129 | 112000 | 87420562100 | 26900 | 26850 | 26950 | 26850 | 12342 |
| 486 | 20231129 | 111900 | 87088324600 | 26850 | 26900 | 26950 | 26850 | 7582 |
| 487 | 20231129 | 111800 | 86884381850 | 26900 | 26850 | 26900 | 26850 | 4277 |
| 488 | 20231129 | 111700 | 86769406200 | 26850 | 27000 | 27000 | 26850 | 16347 |
| 489 | 20231129 | 111600 | 86329065600 | 26950 | 26950 | 27000 | 26900 | 6086 |
| 490 | 20231129 | 111500 | 86165013950 | 26950 | 26950 | 26950 | 26850 | 24528 |
| 491 | 20231129 | 111400 | 85505017300 | 26900 | 27000 | 27050 | 26900 | 21136 |
| 492 | 20231129 | 111300 | 84934551900 | 27050 | 27050 | 27050 | 27000 | 8320 |
| 493 | 20231129 | 111200 | 84709691900 | 27000 | 27200 | 27200 | 27000 | 26822 |
| 494 | 20231129 | 111100 | 83983281300 | 27200 | 27100 | 27200 | 27050 | 14124 |
| 495 | 20231129 | 111000 | 83600206450 | 27100 | 27050 | 27100 | 27000 | 12208 |
| 496 | 20231129 | 110900 | 83269650500 | 27050 | 27000 | 27100 | 27000 | 11786 |
| 497 | 20231129 | 110800 | 82951037550 | 27000 | 27000 | 27000 | 26900 | 12730 |
| 498 | 20231129 | 110700 | 82607560550 | 27000 | 27050 | 27050 | 26900 | 24867 |
| 499 | 20231129 | 110600 | 81936804500 | 27050 | 27050 | 27100 | 27000 | 14254 |
| 500 | 20231129 | 110500 | 81551340050 | 27050 | 27050 | 27150 | 27050 | 25621 |
| 501 | 20231129 | 110400 | 80857424800 | 27100 | 27300 | 27300 | 27050 | 31939 |
| 502 | 20231129 | 110300 | 79988543350 | 27250 | 27150 | 27300 | 27100 | 48168 |
| 503 | 20231129 | 110200 | 78677616750 | 27150 | 27100 | 27200 | 27050 | 67950 |
| 504 | 20231129 | 110100 | 76833075950 | 27100 | 26900 | 27100 | 26850 | 108804 |
| 505 | 20231129 | 110000 | 73898236050 | 26900 | 26850 | 26900 | 26850 | 9935 |
| 506 | 20231129 | 105900 | 73631064700 | 26850 | 26850 | 26900 | 26800 | 17153 |
| 507 | 20231129 | 105800 | 73170457050 | 26900 | 26900 | 26900 | 26850 | 5341 |
| 508 | 20231129 | 105700 | 73026838600 | 26900 | 26850 | 26900 | 26800 | 11903 |
| 509 | 20231129 | 105600 | 72707272200 | 26850 | 26700 | 26850 | 26650 | 48618 |
| 510 | 20231129 | 105500 | 71407240800 | 26700 | 26650 | 26700 | 26600 | 5560 |
| 511 | 20231129 | 105400 | 71258987300 | 26650 | 26700 | 26700 | 26650 | 6857 |
| 512 | 20231129 | 105300 | 71076126250 | 26700 | 26650 | 26700 | 26650 | 4799 |
| 513 | 20231129 | 105200 | 70948066000 | 26700 | 26650 | 26700 | 26650 | 5533 |
| 514 | 20231129 | 105100 | 70800409200 | 26650 | 26650 | 26750 | 26600 | 9586 |
| 515 | 20231129 | 105000 | 70544883800 | 26550 | 26550 | 26600 | 26450 | 9150 |
| 516 | 20231129 | 104900 | 70301960150 | 26500 | 26500 | 26550 | 26450 | 14265 |
| 517 | 20231129 | 104800 | 69924020300 | 26500 | 26700 | 26750 | 26500 | 20445 |
| 518 | 20231129 | 104700 | 69379656550 | 26700 | 26750 | 26750 | 26700 | 6397 |
| 519 | 20231129 | 104600 | 69208705750 | 26750 | 26700 | 26800 | 26700 | 9356 |
| 520 | 20231129 | 104500 | 68958589050 | 26750 | 26750 | 26800 | 26700 | 7790 |
| 521 | 20231129 | 104400 | 68750181750 | 26800 | 26850 | 26850 | 26750 | 7229 |
| 522 | 20231129 | 104300 | 68556524750 | 26800 | 26800 | 26850 | 26750 | 7216 |
| 523 | 20231129 | 104200 | 68363113750 | 26750 | 26750 | 26850 | 26750 | 13123 |
| 524 | 20231129 | 104100 | 68011548200 | 26800 | 26850 | 26850 | 26750 | 13169 |
| 525 | 20231129 | 104000 | 67658470450 | 26800 | 26800 | 26850 | 26800 | 4591 |
| 526 | 20231129 | 103900 | 67535256050 | 26850 | 26750 | 26850 | 26700 | 25123 |
| 527 | 20231129 | 103800 | 66862183000 | 26700 | 26700 | 26750 | 26700 | 6396 |
| 528 | 20231129 | 103700 | 66691272050 | 26700 | 26750 | 26750 | 26700 | 4382 |
| 529 | 20231129 | 103600 | 66574123100 | 26750 | 26700 | 26750 | 26700 | 7864 |
| 530 | 20231129 | 103500 | 66363960100 | 26700 | 26750 | 26750 | 26700 | 7004 |
| 531 | 20231129 | 103400 | 66176737250 | 26750 | 26700 | 26800 | 26650 | 13305 |
| 532 | 20231129 | 103300 | 65820760900 | 26700 | 26750 | 26800 | 26600 | 16601 |
| 533 | 20231129 | 103200 | 65377509750 | 26750 | 26750 | 26800 | 26700 | 10177 |
| 534 | 20231129 | 103100 | 65105309800 | 26750 | 26650 | 26750 | 26650 | 8098 |
| 535 | 20231129 | 103000 | 64889049150 | 26650 | 26700 | 26700 | 26600 | 22322 |
| 536 | 20231129 | 102900 | 64293811450 | 26700 | 26650 | 26700 | 26650 | 6288 |
| 537 | 20231129 | 102800 | 64125946350 | 26650 | 26600 | 26700 | 26550 | 24590 |
| 538 | 20231129 | 102700 | 63471518150 | 26550 | 26600 | 26600 | 26550 | 4740 |
| 539 | 20231129 | 102600 | 63345476450 | 26600 | 26600 | 26600 | 26500 | 9298 |
| 540 | 20231129 | 102500 | 63098340150 | 26550 | 26500 | 26600 | 26450 | 8683 |
| 541 | 20231129 | 102400 | 62867917500 | 26500 | 26600 | 26600 | 26500 | 12838 |
| 542 | 20231129 | 102300 | 62526853400 | 26600 | 26500 | 26600 | 26500 | 10982 |
| 543 | 20231129 | 102200 | 62235261500 | 26550 | 26500 | 26550 | 26450 | 9315 |
| 544 | 20231129 | 102100 | 61988305600 | 26500 | 26600 | 26650 | 26500 | 14667 |
| 545 | 20231129 | 102000 | 61598873900 | 26600 | 26600 | 26650 | 26550 | 12268 |
| 546 | 20231129 | 101900 | 61272800800 | 26600 | 26600 | 26650 | 26550 | 18670 |
| 547 | 20231129 | 101800 | 60776614850 | 26600 | 26650 | 26650 | 26550 | 16542 |
| 548 | 20231129 | 101700 | 60336499000 | 26600 | 26400 | 26650 | 26400 | 52849 |
| 549 | 20231129 | 101600 | 58935336050 | 26450 | 26400 | 26450 | 26350 | 17299 |
| 550 | 20231129 | 101500 | 58478940750 | 26400 | 26350 | 26400 | 26350 | 11620 |
| 551 | 20231129 | 101400 | 58172591000 | 26350 | 26400 | 26450 | 26350 | 17955 |
| 552 | 20231129 | 101300 | 57698373300 | 26450 | 26450 | 26450 | 26400 | 8894 |
| 553 | 20231129 | 101200 | 57463247500 | 26450 | 26150 | 26450 | 26150 | 39843 |
| 554 | 20231129 | 101100 | 56413956750 | 26200 | 26100 | 26200 | 26100 | 6819 |
| 555 | 20231129 | 101000 | 56235654650 | 26100 | 26200 | 26200 | 26100 | 5821 |
| 556 | 20231129 | 100900 | 56083441000 | 26200 | 26200 | 26200 | 26150 | 6866 |
| 557 | 20231129 | 100800 | 55903669450 | 26200 | 26200 | 26250 | 26150 | 11818 |
| 558 | 20231129 | 100700 | 55594007750 | 26250 | 26300 | 26350 | 26200 | 17718 |
| 559 | 20231129 | 100600 | 55128542400 | 26300 | 26250 | 26300 | 26200 | 11908 |
| 560 | 20231129 | 100500 | 54815769900 | 26250 | 26150 | 26250 | 26150 | 8656 |
| 561 | 20231129 | 100400 | 54589072850 | 26150 | 26200 | 26200 | 26100 | 3110 |
| 562 | 20231129 | 100300 | 54507704050 | 26200 | 26050 | 26200 | 26000 | 11565 |
| 563 | 20231129 | 100200 | 54205851000 | 26050 | 26150 | 26150 | 26050 | 8786 |
| 564 | 20231129 | 100100 | 53976724400 | 26150 | 26150 | 26150 | 26050 | 12078 |
| 565 | 20231129 | 100000 | 53661519050 | 26100 | 26200 | 26200 | 26100 | 11768 |
| 566 | 20231129 | 095900 | 53353924600 | 26200 | 26200 | 26250 | 26150 | 7238 |
| 567 | 20231129 | 095800 | 53164378550 | 26200 | 26200 | 26250 | 26050 | 23938 |
| 568 | 20231129 | 095700 | 52538414800 | 26200 | 26200 | 26200 | 26150 | 14872 |
| 569 | 20231129 | 095600 | 52149207450 | 26200 | 26150 | 26200 | 26100 | 20094 |
| 570 | 20231129 | 095500 | 51623557350 | 26150 | 26050 | 26200 | 26050 | 31420 |
| 571 | 20231129 | 095400 | 50802491300 | 26050 | 25950 | 26050 | 25900 | 15786 |
| 572 | 20231129 | 095300 | 50391975900 | 25950 | 25850 | 25950 | 25850 | 12651 |
| 573 | 20231129 | 095200 | 50064237050 | 25850 | 25850 | 25900 | 25850 | 3182 |
| 574 | 20231129 | 095100 | 49981886050 | 25900 | 25900 | 25900 | 25850 | 2834 |
| 575 | 20231129 | 095000 | 49908541750 | 25850 | 25850 | 25900 | 25800 | 8644 |
| 576 | 20231129 | 094900 | 49685102350 | 25850 | 25800 | 25900 | 25800 | 3455 |
| 577 | 20231129 | 094800 | 49595818200 | 25850 | 25750 | 25850 | 25700 | 3167 |
| 578 | 20231129 | 094700 | 49514174750 | 25750 | 25850 | 25900 | 25700 | 11790 |
| 579 | 20231129 | 094600 | 49210207150 | 25850 | 25950 | 26000 | 25850 | 6712 |
| 580 | 20231129 | 094500 | 49036232350 | 25950 | 25950 | 25950 | 25900 | 6413 |
| 581 | 20231129 | 094400 | 48869836100 | 25950 | 25950 | 26000 | 25900 | 7131 |
| 582 | 20231129 | 094300 | 48684797050 | 25950 | 25850 | 26000 | 25850 | 10418 |
| 583 | 20231129 | 094200 | 48414771650 | 25850 | 25900 | 25900 | 25850 | 5140 |
| 584 | 20231129 | 094100 | 48281675050 | 25900 | 25950 | 26000 | 25850 | 12023 |
| 585 | 20231129 | 094000 | 47969645400 | 25950 | 25950 | 26000 | 25850 | 7958 |
| 586 | 20231129 | 093900 | 47763271700 | 25950 | 25950 | 26000 | 25850 | 18371 |
| 587 | 20231129 | 093800 | 47286509150 | 25950 | 25700 | 25950 | 25650 | 30380 |
| 588 | 20231129 | 093700 | 46501898100 | 25750 | 25650 | 25750 | 25650 | 10004 |
| 589 | 20231129 | 093600 | 46244884300 | 25650 | 25700 | 25750 | 25650 | 6945 |
| 590 | 20231129 | 093500 | 46066520400 | 25750 | 25750 | 25750 | 25700 | 5324 |
| 591 | 20231129 | 093400 | 45929577150 | 25700 | 25800 | 25800 | 25650 | 13213 |
| 592 | 20231129 | 093300 | 45589498900 | 25800 | 25850 | 25850 | 25750 | 10652 |
| 593 | 20231129 | 093200 | 45314781800 | 25850 | 25800 | 25900 | 25800 | 16610 |
| 594 | 20231129 | 093100 | 44885322000 | 25850 | 25700 | 25850 | 25650 | 18750 |
| 595 | 20231129 | 093000 | 44401520100 | 25700 | 25450 | 25700 | 25450 | 32694 |
| 596 | 20231129 | 092900 | 43565661050 | 25450 | 25300 | 25500 | 25250 | 37454 |
| 597 | 20231129 | 092800 | 42616160600 | 25300 | 25500 | 25500 | 25250 | 64653 |
| 598 | 20231129 | 092700 | 40974830550 | 25550 | 25550 | 25550 | 25500 | 12358 |
| 599 | 20231129 | 092600 | 40659323200 | 25550 | 25600 | 25650 | 25500 | 23360 |
| 600 | 20231129 | 092500 | 40062218900 | 25650 | 25700 | 25750 | 25550 | 28248 |
| 601 | 20231129 | 092400 | 39338171550 | 25700 | 25800 | 25800 | 25700 | 11132 |
| 602 | 20231129 | 092300 | 39051514400 | 25800 | 25850 | 25850 | 25650 | 25854 |
| 603 | 20231129 | 092200 | 38385103850 | 25800 | 25650 | 25850 | 25600 | 46275 |
| 604 | 20231129 | 092100 | 37192952400 | 25650 | 25500 | 25650 | 25450 | 19806 |
| 605 | 20231129 | 092000 | 36686270700 | 25500 | 25400 | 25500 | 25350 | 26571 |
| 606 | 20231129 | 091900 | 36010963050 | 25400 | 25350 | 25500 | 25350 | 28884 |
| 607 | 20231129 | 091800 | 35277327050 | 25400 | 25700 | 25700 | 25350 | 100334 |
| 608 | 20231129 | 091700 | 32724444800 | 25650 | 25750 | 25900 | 25550 | 78543 |
| 609 | 20231129 | 091600 | 30711619600 | 25750 | 25750 | 25800 | 25600 | 50130 |
| 610 | 20231129 | 091500 | 29423841750 | 25750 | 26100 | 26100 | 25750 | 55830 |
| 611 | 20231129 | 091400 | 27975822850 | 26100 | 25900 | 26100 | 25900 | 28125 |
| 612 | 20231129 | 091300 | 27244264450 | 25950 | 25950 | 26000 | 25800 | 47770 |
| 613 | 20231129 | 091200 | 26007989600 | 25900 | 26350 | 26450 | 25900 | 99925 |
| 614 | 20231129 | 091100 | 23396373300 | 26400 | 26500 | 26550 | 26300 | 43158 |
| 615 | 20231129 | 091000 | 22257105200 | 26500 | 26500 | 26550 | 26300 | 59175 |
| 616 | 20231129 | 090900 | 20695177650 | 26500 | 26450 | 26500 | 26400 | 25794 |
| 617 | 20231129 | 090800 | 20012885750 | 26500 | 26750 | 26850 | 26400 | 80758 |
| 618 | 20231129 | 090700 | 17862994500 | 26800 | 27000 | 27100 | 26650 | 133022 |
| 619 | 20231129 | 090600 | 14284235800 | 26950 | 26650 | 27000 | 26600 | 95248 |
| 620 | 20231129 | 090500 | 11724659600 | 26650 | 26500 | 26700 | 26400 | 75018 |
| 621 | 20231129 | 090400 | 9728335200 | 26450 | 26300 | 26500 | 26250 | 41323 |
| 622 | 20231129 | 090300 | 8637527100 | 26300 | 26300 | 26350 | 26150 | 39624 |
| 623 | 20231129 | 090200 | 7595776300 | 26250 | 26350 | 26400 | 26100 | 70779 |
| 624 | 20231129 | 090100 | 5734576000 | 26300 | 26050 | 26450 | 26000 | 88491 |
| 625 | 20231129 | 090000 | 3409535450 | 26050 | 26050 | 26050 | 25800 | 131068 |