35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 3 | 20231128 | 195900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20231128 | 195800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20231128 | 195700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20231128 | 195600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20231128 | 195500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20231128 | 195400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20231128 | 195300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20231128 | 195200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20231128 | 195100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20231128 | 195000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20231128 | 194900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20231128 | 194800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20231128 | 194700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20231128 | 194600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20231128 | 194500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20231128 | 194400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20231128 | 194300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20231128 | 194200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20231128 | 194100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20231128 | 194000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20231128 | 193900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20231128 | 193800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20231128 | 193700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20231128 | 193600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20231128 | 193500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20231128 | 193400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20231128 | 193300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20231128 | 193200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20231128 | 193100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20231128 | 193000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 33 | 20231128 | 192900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20231128 | 192800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20231128 | 192700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20231128 | 192600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20231128 | 192500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20231128 | 192400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20231128 | 192300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20231128 | 192200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20231128 | 192100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20231128 | 192000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20231128 | 191900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20231128 | 191800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20231128 | 191700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20231128 | 191600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20231128 | 191500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20231128 | 191400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20231128 | 191300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20231128 | 191200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20231128 | 191100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20231128 | 191000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20231128 | 190900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20231128 | 190800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20231128 | 190700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20231128 | 190600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20231128 | 190500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20231128 | 190400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20231128 | 190300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20231128 | 190200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20231128 | 190100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20231128 | 190000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 63 | 20231128 | 185900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20231128 | 185800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20231128 | 185700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20231128 | 185600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20231128 | 185500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20231128 | 185400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20231128 | 185300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20231128 | 185200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20231128 | 185100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20231128 | 185000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20231128 | 184900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20231128 | 184800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20231128 | 184700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20231128 | 184600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20231128 | 184500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20231128 | 184400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20231128 | 184300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20231128 | 184200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20231128 | 184100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20231128 | 184000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20231128 | 183900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20231128 | 183800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20231128 | 183700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20231128 | 183600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20231128 | 183500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20231128 | 183400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20231128 | 183300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20231128 | 183200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20231128 | 183100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20231128 | 183000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 93 | 20231128 | 182900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20231128 | 182800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20231128 | 182700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20231128 | 182600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20231128 | 182500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20231128 | 182400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20231128 | 182300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20231128 | 182200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20231128 | 182100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20231128 | 182000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20231128 | 181900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20231128 | 181800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20231128 | 181700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20231128 | 181600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20231128 | 181500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20231128 | 181400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20231128 | 181300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20231128 | 181200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20231128 | 181100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20231128 | 181000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20231128 | 180900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20231128 | 180800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20231128 | 180700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20231128 | 180600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20231128 | 180500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20231128 | 180400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20231128 | 180300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20231128 | 180200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20231128 | 180100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20231128 | 180000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 123 | 20231128 | 175900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20231128 | 175800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20231128 | 175700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20231128 | 175600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20231128 | 175500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20231128 | 175400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20231128 | 175300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20231128 | 175200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20231128 | 175100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20231128 | 175000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20231128 | 174900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20231128 | 174800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20231128 | 174700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20231128 | 174600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20231128 | 174500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20231128 | 174400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20231128 | 174300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20231128 | 174200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20231128 | 174100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20231128 | 174000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20231128 | 173900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20231128 | 173800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20231128 | 173700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20231128 | 173600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20231128 | 173500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20231128 | 173400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20231128 | 173300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20231128 | 173200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20231128 | 173100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20231128 | 173000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 153 | 20231128 | 172900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20231128 | 172800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20231128 | 172700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20231128 | 172600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20231128 | 172500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20231128 | 172400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20231128 | 172300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20231128 | 172200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20231128 | 172100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20231128 | 172000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20231128 | 171900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20231128 | 171800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20231128 | 171700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20231128 | 171600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20231128 | 171500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20231128 | 171400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20231128 | 171300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20231128 | 171200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20231128 | 171100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20231128 | 171000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20231128 | 170900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20231128 | 170800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20231128 | 170700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20231128 | 170600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20231128 | 170500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20231128 | 170400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20231128 | 170300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20231128 | 170200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20231128 | 170100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20231128 | 170000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 183 | 20231128 | 165900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20231128 | 165800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20231128 | 165700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20231128 | 165600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20231128 | 165500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20231128 | 165400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20231128 | 165300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20231128 | 165200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20231128 | 165100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20231128 | 165000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20231128 | 164900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20231128 | 164800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20231128 | 164700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20231128 | 164600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20231128 | 164500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20231128 | 164400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20231128 | 164300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20231128 | 164200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20231128 | 164100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20231128 | 164000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20231128 | 163900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20231128 | 163800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20231128 | 163700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20231128 | 163600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20231128 | 163500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20231128 | 163400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20231128 | 163300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20231128 | 163200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20231128 | 163100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20231128 | 163000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 213 | 20231128 | 162900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20231128 | 162800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20231128 | 162700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20231128 | 162600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20231128 | 162500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20231128 | 162400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20231128 | 162300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20231128 | 162200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20231128 | 162100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20231128 | 162000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20231128 | 161900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20231128 | 161800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20231128 | 161700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20231128 | 161600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20231128 | 161500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20231128 | 161400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20231128 | 161300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20231128 | 161200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20231128 | 161100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 232 | 20231128 | 161000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 233 | 20231128 | 160900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 234 | 20231128 | 160800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 235 | 20231128 | 160700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 236 | 20231128 | 160600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 237 | 20231128 | 160500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 238 | 20231128 | 160400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 239 | 20231128 | 160300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 240 | 20231128 | 160200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 241 | 20231128 | 160100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 242 | 20231128 | 160000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 7599 |
| 243 | 20231128 | 155900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20231128 | 155800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20231128 | 155700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20231128 | 155600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20231128 | 155500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20231128 | 155400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20231128 | 155300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 250 | 20231128 | 155200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 251 | 20231128 | 155100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 252 | 20231128 | 155000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 253 | 20231128 | 154900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 254 | 20231128 | 154800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 255 | 20231128 | 154700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 256 | 20231128 | 154600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 257 | 20231128 | 154500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 258 | 20231128 | 154400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 259 | 20231128 | 154300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 260 | 20231128 | 154200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 261 | 20231128 | 154100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 262 | 20231128 | 154000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 263 | 20231128 | 153900 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 264 | 20231128 | 153800 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 265 | 20231128 | 153700 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 266 | 20231128 | 153600 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 267 | 20231128 | 153500 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 268 | 20231128 | 153400 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 269 | 20231128 | 153300 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 270 | 20231128 | 153200 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 271 | 20231128 | 153100 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 272 | 20231128 | 153000 | 5399305900 | 26650 | 26650 | 26650 | 26650 | 15198 |
| 273 | 20231128 | 152900 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 274 | 20231128 | 152800 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 275 | 20231128 | 152700 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 276 | 20231128 | 152600 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 277 | 20231128 | 152500 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 278 | 20231128 | 152400 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 279 | 20231128 | 152300 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 280 | 20231128 | 152200 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 281 | 20231128 | 152100 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 282 | 20231128 | 152000 | 5196792550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 283 | 20231128 | 151900 | 5196792550 | 26650 | 26700 | 26700 | 26650 | 654 |
| 284 | 20231128 | 151800 | 5179342800 | 26650 | 26650 | 26700 | 26650 | 179 |
| 285 | 20231128 | 151700 | 5174565700 | 26700 | 26700 | 26700 | 26650 | 222 |
| 286 | 20231128 | 151600 | 5168648900 | 26700 | 26650 | 26700 | 26650 | 37 |
| 287 | 20231128 | 151500 | 5167661400 | 26700 | 26700 | 26700 | 26650 | 382 |
| 288 | 20231128 | 151400 | 5157479900 | 26700 | 26700 | 26700 | 26650 | 53 |
| 289 | 20231128 | 151300 | 5156065000 | 26700 | 26700 | 26700 | 26650 | 256 |
| 290 | 20231128 | 151200 | 5149242000 | 26700 | 26650 | 26700 | 26650 | 237 |
| 291 | 20231128 | 151100 | 5142922050 | 26700 | 26700 | 26700 | 26650 | 1320 |
| 292 | 20231128 | 151000 | 5107687350 | 26700 | 26700 | 26750 | 26650 | 1638 |
| 293 | 20231128 | 150900 | 5063954300 | 26700 | 26700 | 26750 | 26700 | 144 |
| 294 | 20231128 | 150800 | 5060108900 | 26750 | 26700 | 26750 | 26700 | 62 |
| 295 | 20231128 | 150700 | 5058453050 | 26700 | 26700 | 26750 | 26700 | 307 |
| 296 | 20231128 | 150600 | 5050255800 | 26700 | 26700 | 26700 | 26600 | 1410 |
| 297 | 20231128 | 150500 | 5012682400 | 26650 | 26650 | 26700 | 26650 | 628 |
| 298 | 20231128 | 150400 | 4995944400 | 26650 | 26650 | 26700 | 26650 | 243 |
| 299 | 20231128 | 150300 | 4989465600 | 26700 | 26700 | 26800 | 26650 | 160 |
| 300 | 20231128 | 150200 | 4985189850 | 26750 | 26600 | 26750 | 26600 | 1914 |
| 301 | 20231128 | 150100 | 4934158600 | 26600 | 26600 | 26650 | 26600 | 517 |
| 302 | 20231128 | 150000 | 4920405950 | 26600 | 26650 | 26650 | 26600 | 685 |
| 303 | 20231128 | 145900 | 4902181550 | 26650 | 26650 | 26650 | 26600 | 472 |
| 304 | 20231128 | 145800 | 4889618300 | 26650 | 26650 | 26650 | 26600 | 479 |
| 305 | 20231128 | 145700 | 4876853200 | 26600 | 26600 | 26650 | 26600 | 789 |
| 306 | 20231128 | 145600 | 4855863000 | 26650 | 26650 | 26650 | 26600 | 1123 |
| 307 | 20231128 | 145500 | 4825976300 | 26650 | 26600 | 26650 | 26550 | 975 |
| 308 | 20231128 | 145400 | 4800047150 | 26650 | 26600 | 26650 | 26600 | 302 |
| 309 | 20231128 | 145300 | 4792010600 | 26600 | 26650 | 26650 | 26600 | 508 |
| 310 | 20231128 | 145200 | 4778492000 | 26600 | 26600 | 26650 | 26600 | 502 |
| 311 | 20231128 | 145100 | 4765138100 | 26650 | 26650 | 26650 | 26600 | 322 |
| 312 | 20231128 | 145000 | 4756569000 | 26650 | 26600 | 26650 | 26550 | 314 |
| 313 | 20231128 | 144900 | 4748217500 | 26600 | 26600 | 26650 | 26600 | 1498 |
| 314 | 20231128 | 144800 | 4708332100 | 26600 | 26650 | 26650 | 26600 | 751 |
| 315 | 20231128 | 144700 | 4688329300 | 26700 | 26650 | 26700 | 26600 | 863 |
| 316 | 20231128 | 144600 | 4665338000 | 26600 | 26600 | 26600 | 26550 | 916 |
| 317 | 20231128 | 144500 | 4640978850 | 26550 | 26550 | 26650 | 26550 | 1546 |
| 318 | 20231128 | 144400 | 4599871950 | 26600 | 26550 | 26600 | 26550 | 1300 |
| 319 | 20231128 | 144300 | 4565342800 | 26550 | 26600 | 26650 | 26550 | 4023 |
| 320 | 20231128 | 144200 | 4458330450 | 26650 | 26600 | 26650 | 26600 | 390 |
| 321 | 20231128 | 144100 | 4447947900 | 26650 | 26600 | 26650 | 26600 | 507 |
| 322 | 20231128 | 144000 | 4434447650 | 26650 | 26600 | 26650 | 26600 | 408 |
| 323 | 20231128 | 143900 | 4423583750 | 26600 | 26700 | 26700 | 26600 | 318 |
| 324 | 20231128 | 143800 | 4415109050 | 26650 | 26700 | 26700 | 26600 | 458 |
| 325 | 20231128 | 143700 | 4402903850 | 26700 | 26650 | 26700 | 26650 | 261 |
| 326 | 20231128 | 143600 | 4395948100 | 26700 | 26650 | 26700 | 26650 | 301 |
| 327 | 20231128 | 143500 | 4387919850 | 26650 | 26650 | 26650 | 26600 | 57 |
| 328 | 20231128 | 143400 | 4386400950 | 26600 | 26700 | 26700 | 26600 | 715 |
| 329 | 20231128 | 143300 | 4367350150 | 26700 | 26700 | 26750 | 26700 | 454 |
| 330 | 20231128 | 143200 | 4355228000 | 26700 | 26700 | 26700 | 26650 | 145 |
| 331 | 20231128 | 143100 | 4351356650 | 26700 | 26600 | 26700 | 26600 | 254 |
| 332 | 20231128 | 143000 | 4344576550 | 26650 | 26700 | 26700 | 26600 | 358 |
| 333 | 20231128 | 142900 | 4335044400 | 26700 | 26650 | 26700 | 26600 | 196 |
| 334 | 20231128 | 142800 | 4329821100 | 26650 | 26700 | 26700 | 26600 | 197 |
| 335 | 20231128 | 142700 | 4324570200 | 26700 | 26700 | 26700 | 26600 | 1181 |
| 336 | 20231128 | 142600 | 4293135800 | 26700 | 26650 | 26700 | 26650 | 134 |
| 337 | 20231128 | 142500 | 4289562050 | 26700 | 26700 | 26700 | 26650 | 486 |
| 338 | 20231128 | 142400 | 4276606450 | 26650 | 26650 | 26700 | 26650 | 856 |
| 339 | 20231128 | 142300 | 4253791000 | 26700 | 26700 | 26700 | 26650 | 698 |
| 340 | 20231128 | 142200 | 4235166250 | 26700 | 26700 | 26700 | 26650 | 336 |
| 341 | 20231128 | 142100 | 4226205900 | 26650 | 26700 | 26750 | 26650 | 611 |
| 342 | 20231128 | 142000 | 4209916100 | 26700 | 26700 | 26700 | 26650 | 365 |
| 343 | 20231128 | 141900 | 4200174400 | 26700 | 26750 | 26750 | 26650 | 452 |
| 344 | 20231128 | 141800 | 4188097750 | 26700 | 26750 | 26750 | 26700 | 37 |
| 345 | 20231128 | 141700 | 4187108600 | 26750 | 26650 | 26800 | 26650 | 58 |
| 346 | 20231128 | 141600 | 4185557150 | 26650 | 26800 | 26800 | 26650 | 531 |
| 347 | 20231128 | 141500 | 4171371950 | 26800 | 26700 | 26800 | 26650 | 1564 |
| 348 | 20231128 | 141400 | 4129602550 | 26650 | 26650 | 26700 | 26650 | 365 |
| 349 | 20231128 | 141300 | 4119871550 | 26650 | 26700 | 26700 | 26650 | 38 |
| 350 | 20231128 | 141200 | 4118857550 | 26650 | 26700 | 26700 | 26650 | 578 |
| 351 | 20231128 | 141100 | 4103445150 | 26650 | 26750 | 26750 | 26650 | 823 |
| 352 | 20231128 | 141000 | 4081480250 | 26750 | 26700 | 26750 | 26700 | 282 |
| 353 | 20231128 | 140900 | 4073946000 | 26700 | 26700 | 26750 | 26650 | 307 |
| 354 | 20231128 | 140800 | 4065749100 | 26750 | 26750 | 26800 | 26700 | 113 |
| 355 | 20231128 | 140700 | 4062722650 | 26750 | 26750 | 26750 | 26650 | 275 |
| 356 | 20231128 | 140600 | 4055376900 | 26700 | 26700 | 26750 | 26700 | 285 |
| 357 | 20231128 | 140500 | 4047762850 | 26750 | 26750 | 26750 | 26650 | 406 |
| 358 | 20231128 | 140400 | 4036923750 | 26750 | 26700 | 26750 | 26700 | 311 |
| 359 | 20231128 | 140300 | 4028619250 | 26750 | 26700 | 26750 | 26700 | 29 |
| 360 | 20231128 | 140200 | 4027844450 | 26700 | 26750 | 26750 | 26650 | 565 |
| 361 | 20231128 | 140100 | 4012755800 | 26700 | 26750 | 26800 | 26700 | 505 |
| 362 | 20231128 | 140000 | 3999249050 | 26800 | 26750 | 26800 | 26750 | 278 |
| 363 | 20231128 | 135900 | 3991809600 | 26750 | 26750 | 26800 | 26700 | 728 |
| 364 | 20231128 | 135800 | 3972335050 | 26750 | 26750 | 26750 | 26700 | 452 |
| 365 | 20231128 | 135700 | 3960263150 | 26700 | 26750 | 26750 | 26700 | 186 |
| 366 | 20231128 | 135600 | 3955292200 | 26750 | 26700 | 26750 | 26700 | 80 |
| 367 | 20231128 | 135500 | 3953154550 | 26700 | 26750 | 26750 | 26700 | 301 |
| 368 | 20231128 | 135400 | 3945105450 | 26750 | 26750 | 26750 | 26700 | 660 |
| 369 | 20231128 | 135300 | 3927477350 | 26750 | 26750 | 26750 | 26750 | 15 |
| 370 | 20231128 | 135200 | 3927076100 | 26700 | 26750 | 26750 | 26700 | 134 |
| 371 | 20231128 | 135100 | 3923492350 | 26750 | 26650 | 26750 | 26650 | 132 |
| 372 | 20231128 | 135000 | 3919966850 | 26650 | 26750 | 26750 | 26650 | 384 |
| 373 | 20231128 | 134900 | 3909720550 | 26750 | 26750 | 26750 | 26650 | 458 |
| 374 | 20231128 | 134800 | 3897488300 | 26750 | 26750 | 26750 | 26700 | 182 |
| 375 | 20231128 | 134700 | 3892619850 | 26750 | 26650 | 26750 | 26650 | 472 |
| 376 | 20231128 | 134600 | 3880034150 | 26650 | 26700 | 26700 | 26650 | 413 |
| 377 | 20231128 | 134500 | 3869020550 | 26700 | 26650 | 26750 | 26650 | 111 |
| 378 | 20231128 | 134400 | 3866053150 | 26700 | 26700 | 26700 | 26650 | 219 |
| 379 | 20231128 | 134300 | 3860214650 | 26650 | 26750 | 26750 | 26650 | 490 |
| 380 | 20231128 | 134200 | 3847129550 | 26750 | 26750 | 26800 | 26700 | 430 |
| 381 | 20231128 | 134100 | 3835641750 | 26750 | 26700 | 26750 | 26650 | 444 |
| 382 | 20231128 | 134000 | 3823782800 | 26700 | 26750 | 26750 | 26650 | 1935 |
| 383 | 20231128 | 133900 | 3772119200 | 26750 | 26800 | 26800 | 26700 | 464 |
| 384 | 20231128 | 133800 | 3759711400 | 26800 | 26750 | 26800 | 26750 | 299 |
| 385 | 20231128 | 133700 | 3751707500 | 26750 | 26750 | 26800 | 26700 | 49 |
| 386 | 20231128 | 133600 | 3750396650 | 26700 | 26800 | 26800 | 26700 | 409 |
| 387 | 20231128 | 133500 | 3739456750 | 26850 | 26800 | 26850 | 26800 | 300 |
| 388 | 20231128 | 133400 | 3731408900 | 26850 | 26800 | 26850 | 26800 | 186 |
| 389 | 20231128 | 133300 | 3726419900 | 26750 | 26750 | 26850 | 26700 | 366 |
| 390 | 20231128 | 133200 | 3716624150 | 26750 | 26800 | 26800 | 26700 | 444 |
| 391 | 20231128 | 133100 | 3704747650 | 26800 | 26700 | 26800 | 26700 | 157 |
| 392 | 20231128 | 133000 | 3700545000 | 26700 | 26700 | 26750 | 26650 | 1993 |
| 393 | 20231128 | 132900 | 3647338650 | 26750 | 26700 | 26750 | 26700 | 1158 |
| 394 | 20231128 | 132800 | 3616414150 | 26700 | 26750 | 26800 | 26700 | 1616 |
| 395 | 20231128 | 132700 | 3573182650 | 26750 | 26750 | 26800 | 26750 | 205 |
| 396 | 20231128 | 132600 | 3567693300 | 26750 | 26750 | 26800 | 26750 | 793 |
| 397 | 20231128 | 132500 | 3546478450 | 26750 | 26800 | 26850 | 26750 | 1037 |
| 398 | 20231128 | 132400 | 3518684500 | 26800 | 26850 | 26850 | 26800 | 160 |
| 399 | 20231128 | 132300 | 3514389900 | 26800 | 26850 | 26850 | 26800 | 270 |
| 400 | 20231128 | 132200 | 3507151600 | 26800 | 26800 | 26850 | 26800 | 277 |
| 401 | 20231128 | 132100 | 3499724550 | 26850 | 26850 | 26850 | 26800 | 839 |
| 402 | 20231128 | 132000 | 3477216300 | 26800 | 26800 | 26850 | 26800 | 289 |
| 403 | 20231128 | 131900 | 3469468900 | 26850 | 26850 | 26850 | 26800 | 353 |
| 404 | 20231128 | 131800 | 3460004350 | 26800 | 26800 | 26850 | 26800 | 262 |
| 405 | 20231128 | 131700 | 3452979450 | 26850 | 26900 | 26900 | 26800 | 1081 |
| 406 | 20231128 | 131600 | 3423953650 | 26900 | 26900 | 26900 | 26850 | 58 |
| 407 | 20231128 | 131500 | 3422393700 | 26900 | 26900 | 26900 | 26850 | 425 |
| 408 | 20231128 | 131400 | 3410970000 | 26900 | 26900 | 26900 | 26850 | 230 |
| 409 | 20231128 | 131300 | 3404791650 | 26900 | 26800 | 26900 | 26800 | 354 |
| 410 | 20231128 | 131200 | 3395297650 | 26800 | 26850 | 26850 | 26800 | 1112 |
| 411 | 20231128 | 131100 | 3365495650 | 26850 | 26850 | 26850 | 26800 | 306 |
| 412 | 20231128 | 131000 | 3357288500 | 26800 | 26800 | 26900 | 26800 | 400 |
| 413 | 20231128 | 130900 | 3346551550 | 26850 | 26850 | 26850 | 26850 | 16 |
| 414 | 20231128 | 130800 | 3346121950 | 26850 | 26800 | 26850 | 26800 | 103 |
| 415 | 20231128 | 130700 | 3343357900 | 26850 | 26800 | 26850 | 26750 | 469 |
| 416 | 20231128 | 130600 | 3330798700 | 26850 | 26800 | 26850 | 26750 | 293 |
| 417 | 20231128 | 130500 | 3322943100 | 26800 | 26850 | 26850 | 26750 | 227 |
| 418 | 20231128 | 130400 | 3316857400 | 26850 | 26800 | 26850 | 26750 | 72 |
| 419 | 20231128 | 130300 | 3314927950 | 26750 | 26750 | 26850 | 26750 | 691 |
| 420 | 20231128 | 130200 | 3296420400 | 26750 | 26800 | 26850 | 26750 | 194 |
| 421 | 20231128 | 130100 | 3291219850 | 26850 | 26850 | 26850 | 26800 | 63 |
| 422 | 20231128 | 130000 | 3289528850 | 26850 | 26800 | 26850 | 26800 | 753 |
| 423 | 20231128 | 125900 | 3269341550 | 26850 | 26850 | 26850 | 26800 | 1479 |
| 424 | 20231128 | 125800 | 3229637200 | 26900 | 26850 | 26900 | 26800 | 698 |
| 425 | 20231128 | 125700 | 3210906900 | 26850 | 26900 | 26900 | 26850 | 155 |
| 426 | 20231128 | 125600 | 3206744550 | 26900 | 26850 | 26900 | 26800 | 356 |
| 427 | 20231128 | 125500 | 3197184900 | 26850 | 26800 | 26900 | 26800 | 134 |
| 428 | 20231128 | 125400 | 3193588050 | 26800 | 26900 | 26900 | 26800 | 263 |
| 429 | 20231128 | 125300 | 3186522150 | 26900 | 26850 | 26900 | 26850 | 1088 |
| 430 | 20231128 | 125200 | 3157309300 | 26850 | 26850 | 26850 | 26800 | 317 |
| 431 | 20231128 | 125100 | 3148808300 | 26850 | 26700 | 26850 | 26700 | 432 |
| 432 | 20231128 | 125000 | 3137247250 | 26750 | 26800 | 26800 | 26750 | 181 |
| 433 | 20231128 | 124900 | 3132403000 | 26800 | 26750 | 26850 | 26750 | 320 |
| 434 | 20231128 | 124800 | 3123832700 | 26750 | 26800 | 26800 | 26750 | 366 |
| 435 | 20231128 | 124700 | 3114031200 | 26800 | 26850 | 26850 | 26800 | 86 |
| 436 | 20231128 | 124600 | 3111722150 | 26850 | 26750 | 26850 | 26750 | 33 |
| 437 | 20231128 | 124500 | 3110837550 | 26750 | 26850 | 26850 | 26750 | 634 |
| 438 | 20231128 | 124400 | 3093868800 | 26850 | 26850 | 26850 | 26800 | 275 |
| 439 | 20231128 | 124300 | 3086486100 | 26850 | 26800 | 26850 | 26750 | 308 |
| 440 | 20231128 | 124200 | 3078229300 | 26800 | 26750 | 26800 | 26750 | 139 |
| 441 | 20231128 | 124100 | 3074508000 | 26750 | 26800 | 26850 | 26750 | 414 |
| 442 | 20231128 | 124000 | 3063417300 | 26750 | 26800 | 26800 | 26750 | 142 |
| 443 | 20231128 | 123900 | 3059611750 | 26800 | 26750 | 26800 | 26750 | 294 |
| 444 | 20231128 | 123800 | 3051741500 | 26750 | 26800 | 26800 | 26750 | 367 |
| 445 | 20231128 | 123700 | 3041918450 | 26850 | 26850 | 26850 | 26850 | 160 |
| 446 | 20231128 | 123600 | 3037622450 | 26800 | 26750 | 26800 | 26750 | 428 |
| 447 | 20231128 | 123500 | 3026152300 | 26800 | 26800 | 26800 | 26750 | 253 |
| 448 | 20231128 | 123400 | 3019381050 | 26800 | 26800 | 26800 | 26750 | 274 |
| 449 | 20231128 | 123300 | 3012047500 | 26800 | 26750 | 26800 | 26700 | 361 |
| 450 | 20231128 | 123200 | 3002399450 | 26750 | 26750 | 26800 | 26750 | 285 |
| 451 | 20231128 | 123100 | 2994772900 | 26800 | 26800 | 26800 | 26700 | 315 |
| 452 | 20231128 | 123000 | 2986352650 | 26750 | 26800 | 26800 | 26750 | 611 |
| 453 | 20231128 | 122900 | 2969997350 | 26800 | 26800 | 26800 | 26750 | 88 |
| 454 | 20231128 | 122800 | 2967639400 | 26800 | 26800 | 26800 | 26750 | 250 |
| 455 | 20231128 | 122700 | 2960948500 | 26800 | 26850 | 26850 | 26750 | 449 |
| 456 | 20231128 | 122600 | 2948918050 | 26850 | 26800 | 26850 | 26750 | 272 |
| 457 | 20231128 | 122500 | 2941628650 | 26800 | 26850 | 26850 | 26750 | 249 |
| 458 | 20231128 | 122400 | 2934951000 | 26800 | 26750 | 26850 | 26750 | 174 |
| 459 | 20231128 | 122300 | 2930285450 | 26750 | 26750 | 26800 | 26750 | 536 |
| 460 | 20231128 | 122200 | 2915944700 | 26750 | 26750 | 26800 | 26750 | 162 |
| 461 | 20231128 | 122100 | 2911604850 | 26750 | 26750 | 26750 | 26700 | 267 |
| 462 | 20231128 | 122000 | 2904465350 | 26800 | 26700 | 26800 | 26700 | 152 |
| 463 | 20231128 | 121900 | 2900400300 | 26700 | 26750 | 26750 | 26700 | 552 |
| 464 | 20231128 | 121800 | 2885653400 | 26750 | 26750 | 26750 | 26750 | 84 |
| 465 | 20231128 | 121700 | 2883406400 | 26750 | 26750 | 26750 | 26700 | 324 |
| 466 | 20231128 | 121600 | 2874749700 | 26750 | 26750 | 26750 | 26700 | 790 |
| 467 | 20231128 | 121500 | 2853650050 | 26750 | 26700 | 26750 | 26700 | 401 |
| 468 | 20231128 | 121400 | 2842942550 | 26750 | 26700 | 26750 | 26650 | 481 |
| 469 | 20231128 | 121300 | 2830096400 | 26700 | 26750 | 26750 | 26700 | 278 |
| 470 | 20231128 | 121200 | 2822669450 | 26700 | 26700 | 26750 | 26700 | 442 |
| 471 | 20231128 | 121100 | 2810864500 | 26700 | 26700 | 26750 | 26700 | 291 |
| 472 | 20231128 | 121000 | 2803090450 | 26750 | 26800 | 26800 | 26700 | 675 |
| 473 | 20231128 | 120900 | 2785029800 | 26750 | 26750 | 26800 | 26750 | 448 |
| 474 | 20231128 | 120800 | 2773043550 | 26800 | 26800 | 26800 | 26750 | 232 |
| 475 | 20231128 | 120700 | 2766834900 | 26800 | 26750 | 26800 | 26700 | 223 |
| 476 | 20231128 | 120600 | 2760869150 | 26750 | 26700 | 26750 | 26700 | 76 |
| 477 | 20231128 | 120500 | 2758836350 | 26700 | 26750 | 26750 | 26700 | 532 |
| 478 | 20231128 | 120400 | 2744615350 | 26750 | 26800 | 26800 | 26750 | 87 |
| 479 | 20231128 | 120300 | 2742283800 | 26750 | 26700 | 26750 | 26700 | 277 |
| 480 | 20231128 | 120200 | 2734882900 | 26700 | 26700 | 26750 | 26700 | 249 |
| 481 | 20231128 | 120100 | 2728231250 | 26700 | 26800 | 26800 | 26700 | 147 |
| 482 | 20231128 | 120000 | 2724300400 | 26800 | 26750 | 26800 | 26700 | 304 |
| 483 | 20231128 | 115900 | 2716175050 | 26700 | 26750 | 26800 | 26700 | 282 |
| 484 | 20231128 | 115800 | 2708628650 | 26750 | 26750 | 26750 | 26700 | 330 |
| 485 | 20231128 | 115700 | 2699804300 | 26750 | 26800 | 26800 | 26750 | 117 |
| 486 | 20231128 | 115600 | 2696668800 | 26750 | 26750 | 26800 | 26750 | 279 |
| 487 | 20231128 | 115500 | 2689201050 | 26800 | 26700 | 26800 | 26700 | 234 |
| 488 | 20231128 | 115400 | 2682939000 | 26700 | 26750 | 26750 | 26700 | 468 |
| 489 | 20231128 | 115300 | 2670436550 | 26750 | 26750 | 26750 | 26700 | 175 |
| 490 | 20231128 | 115200 | 2665758650 | 26700 | 26750 | 26800 | 26700 | 205 |
| 491 | 20231128 | 115100 | 2660279000 | 26700 | 26750 | 26750 | 26700 | 46 |
| 492 | 20231128 | 115000 | 2659048700 | 26750 | 26800 | 26850 | 26700 | 4085 |
| 493 | 20231128 | 114900 | 2549924400 | 26800 | 26750 | 26850 | 26750 | 127 |
| 494 | 20231128 | 114800 | 2546524700 | 26800 | 26800 | 26850 | 26800 | 120 |
| 495 | 20231128 | 114700 | 2543307950 | 26850 | 26750 | 26850 | 26750 | 495 |
| 496 | 20231128 | 114600 | 2530062500 | 26800 | 26750 | 26800 | 26750 | 267 |
| 497 | 20231128 | 114500 | 2522912150 | 26750 | 26800 | 26800 | 26750 | 97 |
| 498 | 20231128 | 114400 | 2520313100 | 26800 | 26800 | 26850 | 26800 | 57 |
| 499 | 20231128 | 114300 | 2518785000 | 26800 | 26750 | 26800 | 26700 | 508 |
| 500 | 20231128 | 114200 | 2505194400 | 26750 | 26750 | 26800 | 26750 | 588 |
| 501 | 20231128 | 114100 | 2489451300 | 26750 | 26850 | 26850 | 26750 | 2287 |
| 502 | 20231128 | 114000 | 2428167250 | 26850 | 26800 | 26900 | 26800 | 305 |
| 503 | 20231128 | 113900 | 2419989950 | 26800 | 26850 | 26900 | 26800 | 348 |
| 504 | 20231128 | 113800 | 2410649700 | 26850 | 26850 | 26850 | 26850 | 299 |
| 505 | 20231128 | 113700 | 2402621550 | 26850 | 26850 | 26850 | 26850 | 440 |
| 506 | 20231128 | 113600 | 2390807550 | 26900 | 26850 | 26900 | 26800 | 450 |
| 507 | 20231128 | 113500 | 2378744250 | 26850 | 26800 | 26850 | 26800 | 543 |
| 508 | 20231128 | 113400 | 2364174250 | 26800 | 26850 | 26850 | 26800 | 187 |
| 509 | 20231128 | 113300 | 2359156050 | 26850 | 26850 | 26850 | 26800 | 712 |
| 510 | 20231128 | 113200 | 2340042600 | 26850 | 26900 | 26900 | 26850 | 737 |
| 511 | 20231128 | 113100 | 2320244450 | 26850 | 26900 | 26900 | 26850 | 336 |
| 512 | 20231128 | 113000 | 2311207750 | 26900 | 26900 | 26900 | 26850 | 72 |
| 513 | 20231128 | 112900 | 2309271500 | 26900 | 26850 | 26900 | 26850 | 457 |
| 514 | 20231128 | 112800 | 2296997750 | 26900 | 26900 | 26900 | 26850 | 1218 |
| 515 | 20231128 | 112700 | 2264235300 | 26900 | 26850 | 26900 | 26850 | 212 |
| 516 | 20231128 | 112600 | 2258541650 | 26900 | 26900 | 26900 | 26850 | 97 |
| 517 | 20231128 | 112500 | 2255932800 | 26850 | 26800 | 26900 | 26800 | 2996 |
| 518 | 20231128 | 112400 | 2175488200 | 26800 | 26850 | 26900 | 26800 | 2524 |
| 519 | 20231128 | 112300 | 2107718350 | 26900 | 26850 | 26900 | 26800 | 665 |
| 520 | 20231128 | 112200 | 2089861200 | 26850 | 26850 | 26900 | 26850 | 241 |
| 521 | 20231128 | 112100 | 2083389050 | 26850 | 26800 | 26850 | 26800 | 398 |
| 522 | 20231128 | 112000 | 2072715300 | 26800 | 26900 | 26900 | 26800 | 172 |
| 523 | 20231128 | 111900 | 2068094600 | 26850 | 26900 | 26900 | 26800 | 474 |
| 524 | 20231128 | 111800 | 2055364250 | 26900 | 26900 | 26900 | 26800 | 616 |
| 525 | 20231128 | 111700 | 2038821400 | 26850 | 26850 | 26900 | 26800 | 84 |
| 526 | 20231128 | 111600 | 2036567150 | 26850 | 26800 | 26850 | 26800 | 159 |
| 527 | 20231128 | 111500 | 2032298650 | 26800 | 26850 | 26850 | 26800 | 239 |
| 528 | 20231128 | 111400 | 2025883100 | 26850 | 26850 | 26900 | 26850 | 390 |
| 529 | 20231128 | 111300 | 2015409900 | 26900 | 26850 | 26900 | 26800 | 213 |
| 530 | 20231128 | 111200 | 2009696100 | 26850 | 26900 | 26900 | 26800 | 192 |
| 531 | 20231128 | 111100 | 2004538200 | 26900 | 26800 | 26900 | 26800 | 175 |
| 532 | 20231128 | 111000 | 1999841200 | 26800 | 26900 | 26900 | 26800 | 602 |
| 533 | 20231128 | 110900 | 1983676850 | 26850 | 26900 | 26900 | 26850 | 240 |
| 534 | 20231128 | 110800 | 1977221950 | 26900 | 26850 | 26900 | 26850 | 263 |
| 535 | 20231128 | 110700 | 1970156900 | 26850 | 26950 | 26950 | 26850 | 504 |
| 536 | 20231128 | 110600 | 1956610900 | 26900 | 26950 | 26950 | 26900 | 255 |
| 537 | 20231128 | 110500 | 1949747900 | 26950 | 26900 | 26950 | 26900 | 252 |
| 538 | 20231128 | 110400 | 1942967400 | 26900 | 26900 | 26900 | 26850 | 289 |
| 539 | 20231128 | 110300 | 1935198950 | 26900 | 26850 | 26900 | 26850 | 1418 |
| 540 | 20231128 | 110200 | 1897073800 | 26850 | 26900 | 26900 | 26850 | 221 |
| 541 | 20231128 | 110100 | 1891134750 | 26850 | 26850 | 26900 | 26800 | 276 |
| 542 | 20231128 | 110000 | 1883724050 | 26850 | 26850 | 26900 | 26800 | 222 |
| 543 | 20231128 | 105900 | 1877759350 | 26850 | 26850 | 26900 | 26850 | 121 |
| 544 | 20231128 | 105800 | 1874507400 | 26850 | 26900 | 26900 | 26850 | 176 |
| 545 | 20231128 | 105700 | 1869773950 | 26850 | 26900 | 26900 | 26850 | 121 |
| 546 | 20231128 | 105600 | 1866519850 | 26850 | 26850 | 26850 | 26800 | 988 |
| 547 | 20231128 | 105500 | 1840013000 | 26850 | 26800 | 26850 | 26800 | 198 |
| 548 | 20231128 | 105400 | 1834696850 | 26850 | 26850 | 26850 | 26800 | 86 |
| 549 | 20231128 | 105300 | 1832387800 | 26800 | 26850 | 26850 | 26800 | 75 |
| 550 | 20231128 | 105200 | 1830374450 | 26850 | 26850 | 26900 | 26750 | 251 |
| 551 | 20231128 | 105100 | 1823644650 | 26900 | 26900 | 26900 | 26850 | 329 |
| 552 | 20231128 | 105000 | 1814802900 | 26850 | 26900 | 26900 | 26850 | 143 |
| 553 | 20231128 | 104900 | 1810956900 | 26850 | 26900 | 26900 | 26850 | 267 |
| 554 | 20231128 | 104800 | 1803784500 | 26900 | 26900 | 26900 | 26850 | 138 |
| 555 | 20231128 | 104700 | 1800072400 | 26900 | 26850 | 26900 | 26850 | 140 |
| 556 | 20231128 | 104600 | 1796313350 | 26850 | 26800 | 26850 | 26800 | 133 |
| 557 | 20231128 | 104500 | 1792742450 | 26850 | 26800 | 26850 | 26800 | 478 |
| 558 | 20231128 | 104400 | 1779924900 | 26800 | 26800 | 26850 | 26800 | 272 |
| 559 | 20231128 | 104300 | 1772624100 | 26800 | 26850 | 26850 | 26800 | 138 |
| 560 | 20231128 | 104200 | 1768918900 | 26850 | 26800 | 26850 | 26800 | 101 |
| 561 | 20231128 | 104100 | 1766207500 | 26850 | 26850 | 26850 | 26800 | 320 |
| 562 | 20231128 | 104000 | 1757625000 | 26850 | 26850 | 26850 | 26850 | 14 |
| 563 | 20231128 | 103900 | 1757249100 | 26850 | 26850 | 26850 | 26800 | 108 |
| 564 | 20231128 | 103800 | 1754349450 | 26800 | 26850 | 26850 | 26750 | 236 |
| 565 | 20231128 | 103700 | 1748027100 | 26850 | 26800 | 26850 | 26750 | 195 |
| 566 | 20231128 | 103600 | 1742797550 | 26800 | 26850 | 26850 | 26800 | 227 |
| 567 | 20231128 | 103500 | 1736707700 | 26850 | 26850 | 26850 | 26850 | 60 |
| 568 | 20231128 | 103400 | 1735096700 | 26800 | 26800 | 26850 | 26750 | 314 |
| 569 | 20231128 | 103300 | 1726688100 | 26800 | 26850 | 26850 | 26800 | 567 |
| 570 | 20231128 | 103200 | 1711490100 | 26850 | 26800 | 26850 | 26800 | 229 |
| 571 | 20231128 | 103100 | 1705350300 | 26800 | 26700 | 26800 | 26700 | 316 |
| 572 | 20231128 | 103000 | 1696897800 | 26700 | 26800 | 26800 | 26700 | 151 |
| 573 | 20231128 | 102900 | 1692858050 | 26800 | 26750 | 26800 | 26750 | 414 |
| 574 | 20231128 | 102800 | 1681779800 | 26750 | 26850 | 26850 | 26750 | 80 |
| 575 | 20231128 | 102700 | 1679632750 | 26800 | 26800 | 26850 | 26750 | 329 |
| 576 | 20231128 | 102600 | 1670821750 | 26800 | 26850 | 26900 | 26800 | 63 |
| 577 | 20231128 | 102500 | 1669128800 | 26850 | 26850 | 26900 | 26800 | 356 |
| 578 | 20231128 | 102400 | 1659569800 | 26850 | 26800 | 26850 | 26750 | 150 |
| 579 | 20231128 | 102300 | 1655548750 | 26800 | 26850 | 26850 | 26750 | 267 |
| 580 | 20231128 | 102200 | 1648390550 | 26800 | 26850 | 26850 | 26800 | 580 |
| 581 | 20231128 | 102100 | 1632819650 | 26850 | 26850 | 26850 | 26800 | 253 |
| 582 | 20231128 | 102000 | 1626030000 | 26800 | 26800 | 26850 | 26800 | 353 |
| 583 | 20231128 | 101900 | 1616566100 | 26800 | 26850 | 26850 | 26800 | 318 |
| 584 | 20231128 | 101800 | 1608040000 | 26800 | 26800 | 26850 | 26750 | 587 |
| 585 | 20231128 | 101700 | 1592299550 | 26800 | 26800 | 26850 | 26800 | 139 |
| 586 | 20231128 | 101600 | 1588568600 | 26800 | 26800 | 26800 | 26750 | 531 |
| 587 | 20231128 | 101500 | 1574337950 | 26800 | 26750 | 26800 | 26700 | 238 |
| 588 | 20231128 | 101400 | 1567970100 | 26750 | 26700 | 26750 | 26700 | 239 |
| 589 | 20231128 | 101300 | 1561577200 | 26700 | 26750 | 26750 | 26700 | 132 |
| 590 | 20231128 | 101200 | 1558051750 | 26750 | 26700 | 26800 | 26700 | 279 |
| 591 | 20231128 | 101100 | 1550589850 | 26750 | 26750 | 26750 | 26700 | 107 |
| 592 | 20231128 | 101000 | 1547727700 | 26750 | 26750 | 26750 | 26700 | 72 |
| 593 | 20231128 | 100900 | 1545802100 | 26700 | 26700 | 26700 | 26600 | 417 |
| 594 | 20231128 | 100800 | 1534681850 | 26700 | 26650 | 26700 | 26600 | 628 |
| 595 | 20231128 | 100700 | 1517968900 | 26650 | 26650 | 26650 | 26550 | 455 |
| 596 | 20231128 | 100600 | 1505876000 | 26650 | 26550 | 26650 | 26550 | 650 |
| 597 | 20231128 | 100500 | 1488616650 | 26600 | 26650 | 26700 | 26600 | 1022 |
| 598 | 20231128 | 100400 | 1461395000 | 26650 | 26700 | 26700 | 26650 | 442 |
| 599 | 20231128 | 100300 | 1449607150 | 26700 | 26650 | 26700 | 26650 | 125 |
| 600 | 20231128 | 100200 | 1446271250 | 26700 | 26750 | 26750 | 26700 | 120 |
| 601 | 20231128 | 100100 | 1443064500 | 26700 | 26850 | 26850 | 26700 | 174 |
| 602 | 20231128 | 100000 | 1438409100 | 26850 | 26800 | 26850 | 26750 | 913 |
| 603 | 20231128 | 095900 | 1413955050 | 26800 | 26800 | 26850 | 26800 | 96 |
| 604 | 20231128 | 095800 | 1411378500 | 26850 | 26850 | 26900 | 26800 | 213 |
| 605 | 20231128 | 095700 | 1405659200 | 26850 | 26800 | 26850 | 26800 | 375 |
| 606 | 20231128 | 095600 | 1395605200 | 26850 | 26900 | 26900 | 26800 | 704 |
| 607 | 20231128 | 095500 | 1376696450 | 26900 | 26900 | 26950 | 26850 | 81 |
| 608 | 20231128 | 095400 | 1374517200 | 26900 | 26950 | 26950 | 26850 | 409 |
| 609 | 20231128 | 095300 | 1363509700 | 26900 | 26900 | 26950 | 26850 | 336 |
| 610 | 20231128 | 095200 | 1354471150 | 26900 | 26900 | 26950 | 26850 | 1073 |
| 611 | 20231128 | 095100 | 1325598550 | 26900 | 26850 | 26950 | 26850 | 71 |
| 612 | 20231128 | 095000 | 1323689800 | 26850 | 26950 | 26950 | 26850 | 819 |
| 613 | 20231128 | 094900 | 1301652650 | 26950 | 26950 | 26950 | 26900 | 77 |
| 614 | 20231128 | 094800 | 1299580250 | 26950 | 26950 | 26950 | 26900 | 938 |
| 615 | 20231128 | 094700 | 1274306350 | 26900 | 27000 | 27000 | 26900 | 670 |
| 616 | 20231128 | 094600 | 1256239150 | 27000 | 26950 | 27000 | 26850 | 1501 |
| 617 | 20231128 | 094500 | 1215788150 | 26850 | 26850 | 26900 | 26800 | 1409 |
| 618 | 20231128 | 094400 | 1177892950 | 26850 | 26850 | 26850 | 26850 | 238 |
| 619 | 20231128 | 094300 | 1171502650 | 26850 | 26850 | 26900 | 26800 | 400 |
| 620 | 20231128 | 094200 | 1160765550 | 26850 | 26850 | 26900 | 26800 | 258 |
| 621 | 20231128 | 094100 | 1153837700 | 26850 | 26800 | 26850 | 26800 | 478 |
| 622 | 20231128 | 094000 | 1141008450 | 26800 | 26800 | 26850 | 26750 | 610 |
| 623 | 20231128 | 093900 | 1124646500 | 26850 | 26850 | 26900 | 26850 | 223 |
| 624 | 20231128 | 093800 | 1118652800 | 26850 | 26800 | 26850 | 26800 | 2656 |
| 625 | 20231128 | 093700 | 1047356050 | 26800 | 26800 | 26800 | 26750 | 183 |
| 626 | 20231128 | 093600 | 1042451850 | 26800 | 26800 | 26800 | 26700 | 400 |
| 627 | 20231128 | 093500 | 1031747800 | 26850 | 26800 | 26850 | 26750 | 689 |
| 628 | 20231128 | 093400 | 1013283400 | 26800 | 26850 | 26900 | 26800 | 1300 |
| 629 | 20231128 | 093300 | 978385250 | 26850 | 26700 | 26850 | 26700 | 1014 |
| 630 | 20231128 | 093200 | 951207300 | 26700 | 26700 | 26850 | 26650 | 2021 |
| 631 | 20231128 | 093100 | 897124100 | 26650 | 26600 | 26650 | 26600 | 1450 |
| 632 | 20231128 | 093000 | 858541350 | 26600 | 26650 | 26650 | 26550 | 436 |
| 633 | 20231128 | 092900 | 846940950 | 26650 | 26550 | 26650 | 26500 | 376 |
| 634 | 20231128 | 092800 | 836963600 | 26650 | 26500 | 26650 | 26500 | 1919 |
| 635 | 20231128 | 092700 | 786013450 | 26550 | 26550 | 26550 | 26500 | 144 |
| 636 | 20231128 | 092600 | 782193200 | 26500 | 26500 | 26550 | 26500 | 422 |
| 637 | 20231128 | 092500 | 770997200 | 26500 | 26500 | 26550 | 26450 | 2661 |
| 638 | 20231128 | 092400 | 700491050 | 26450 | 26400 | 26500 | 26300 | 2962 |
| 639 | 20231128 | 092300 | 622344850 | 26400 | 26400 | 26450 | 26400 | 517 |
| 640 | 20231128 | 092200 | 608688550 | 26450 | 26500 | 26500 | 26400 | 1766 |
| 641 | 20231128 | 092100 | 562040350 | 26500 | 26500 | 26500 | 26450 | 458 |
| 642 | 20231128 | 092000 | 549912150 | 26500 | 26500 | 26500 | 26450 | 574 |
| 643 | 20231128 | 091900 | 534714750 | 26500 | 26500 | 26550 | 26450 | 999 |
| 644 | 20231128 | 091800 | 508256200 | 26500 | 26500 | 26550 | 26450 | 1563 |
| 645 | 20231128 | 091700 | 466873950 | 26500 | 26700 | 26700 | 26500 | 1609 |
| 646 | 20231128 | 091600 | 424185600 | 26700 | 26750 | 26750 | 26600 | 3991 |
| 647 | 20231128 | 091500 | 317797350 | 26750 | 26750 | 26800 | 26700 | 984 |
| 648 | 20231128 | 091400 | 291481350 | 26750 | 26750 | 26750 | 26700 | 397 |
| 649 | 20231128 | 091300 | 280875750 | 26750 | 26800 | 26800 | 26750 | 681 |
| 650 | 20231128 | 091200 | 262647450 | 26750 | 26700 | 26750 | 26700 | 322 |
| 651 | 20231128 | 091100 | 254039900 | 26700 | 26700 | 26750 | 26700 | 830 |
| 652 | 20231128 | 091000 | 231878400 | 26700 | 26750 | 26800 | 26700 | 887 |
| 653 | 20231128 | 090900 | 208183250 | 26750 | 26700 | 26750 | 26700 | 1161 |
| 654 | 20231128 | 090800 | 177154200 | 26700 | 26750 | 26800 | 26700 | 915 |
| 655 | 20231128 | 090700 | 152686600 | 26750 | 26850 | 26850 | 26750 | 1189 |
| 656 | 20231128 | 090600 | 120793000 | 26850 | 26900 | 26900 | 26850 | 82 |
| 657 | 20231128 | 090500 | 118587800 | 26900 | 26950 | 26950 | 26900 | 113 |
| 658 | 20231128 | 090400 | 115548050 | 26950 | 26850 | 26950 | 26850 | 763 |
| 659 | 20231128 | 090300 | 95025050 | 26850 | 26850 | 26850 | 26850 | 464 |
| 660 | 20231128 | 090200 | 82566650 | 26850 | 26900 | 26950 | 26850 | 521 |
| 661 | 20231128 | 090100 | 68548600 | 26900 | 26850 | 26900 | 26850 | 798 |
| 662 | 20231128 | 090000 | 47084900 | 26900 | 26750 | 26950 | 26750 | 1759 |