31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 13522 |
| 3 | 20231128 | 182900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 4 | 20231128 | 182800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 5 | 20231128 | 182700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 6 | 20231128 | 182600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 7 | 20231128 | 182500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 8 | 20231128 | 182400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 9 | 20231128 | 182300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 10 | 20231128 | 182200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 11 | 20231128 | 182100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 12 | 20231128 | 182000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 13 | 20231128 | 181900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 14 | 20231128 | 181800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 15 | 20231128 | 181700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 16 | 20231128 | 181600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 17 | 20231128 | 181500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 18 | 20231128 | 181400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 19 | 20231128 | 181300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 20 | 20231128 | 181200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 21 | 20231128 | 181100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 22 | 20231128 | 181000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 23 | 20231128 | 180900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 24 | 20231128 | 180800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 25 | 20231128 | 180700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 26 | 20231128 | 180600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 27 | 20231128 | 180500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 28 | 20231128 | 180400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 29 | 20231128 | 180300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 30 | 20231128 | 180200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 31 | 20231128 | 180100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 32 | 20231128 | 180000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 13522 |
| 33 | 20231128 | 175900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 34 | 20231128 | 175800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 35 | 20231128 | 175700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 36 | 20231128 | 175600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 37 | 20231128 | 175500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 38 | 20231128 | 175400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 39 | 20231128 | 175300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 40 | 20231128 | 175200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 41 | 20231128 | 175100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 42 | 20231128 | 175000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 43 | 20231128 | 174900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 44 | 20231128 | 174800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 45 | 20231128 | 174700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 46 | 20231128 | 174600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 47 | 20231128 | 174500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 48 | 20231128 | 174400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 49 | 20231128 | 174300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 50 | 20231128 | 174200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 51 | 20231128 | 174100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 52 | 20231128 | 174000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 53 | 20231128 | 173900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 54 | 20231128 | 173800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 55 | 20231128 | 173700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 56 | 20231128 | 173600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 57 | 20231128 | 173500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 58 | 20231128 | 173400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 59 | 20231128 | 173300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 60 | 20231128 | 173200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 61 | 20231128 | 173100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 62 | 20231128 | 173000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 13522 |
| 63 | 20231128 | 172900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 64 | 20231128 | 172800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 65 | 20231128 | 172700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 66 | 20231128 | 172600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 67 | 20231128 | 172500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 68 | 20231128 | 172400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 69 | 20231128 | 172300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 70 | 20231128 | 172200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 71 | 20231128 | 172100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 72 | 20231128 | 172000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 73 | 20231128 | 171900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 74 | 20231128 | 171800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 75 | 20231128 | 171700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 76 | 20231128 | 171600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 77 | 20231128 | 171500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 78 | 20231128 | 171400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 79 | 20231128 | 171300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 80 | 20231128 | 171200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 81 | 20231128 | 171100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 82 | 20231128 | 171000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 83 | 20231128 | 170900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 84 | 20231128 | 170800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 85 | 20231128 | 170700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 86 | 20231128 | 170600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 87 | 20231128 | 170500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 88 | 20231128 | 170400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 89 | 20231128 | 170300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 90 | 20231128 | 170200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 91 | 20231128 | 170100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 92 | 20231128 | 170000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 13522 |
| 93 | 20231128 | 165900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 94 | 20231128 | 165800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 95 | 20231128 | 165700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 96 | 20231128 | 165600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 97 | 20231128 | 165500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 98 | 20231128 | 165400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 99 | 20231128 | 165300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 100 | 20231128 | 165200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 101 | 20231128 | 165100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 102 | 20231128 | 165000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 103 | 20231128 | 164900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 104 | 20231128 | 164800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 105 | 20231128 | 164700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 106 | 20231128 | 164600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 107 | 20231128 | 164500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 108 | 20231128 | 164400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 109 | 20231128 | 164300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 110 | 20231128 | 164200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 111 | 20231128 | 164100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 112 | 20231128 | 164000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 113 | 20231128 | 163900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 114 | 20231128 | 163800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 115 | 20231128 | 163700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 116 | 20231128 | 163600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 117 | 20231128 | 163500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 118 | 20231128 | 163400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 119 | 20231128 | 163300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 120 | 20231128 | 163200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 121 | 20231128 | 163100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 122 | 20231128 | 163000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 13522 |
| 123 | 20231128 | 162900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 124 | 20231128 | 162800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 125 | 20231128 | 162700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 126 | 20231128 | 162600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 127 | 20231128 | 162500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 128 | 20231128 | 162400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 129 | 20231128 | 162300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 130 | 20231128 | 162200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 131 | 20231128 | 162100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 132 | 20231128 | 162000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 133 | 20231128 | 161900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 134 | 20231128 | 161800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 135 | 20231128 | 161700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 136 | 20231128 | 161600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 137 | 20231128 | 161500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 138 | 20231128 | 161400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 139 | 20231128 | 161300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 140 | 20231128 | 161200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 141 | 20231128 | 161100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 142 | 20231128 | 161000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 143 | 20231128 | 160900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 144 | 20231128 | 160800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 145 | 20231128 | 160700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 146 | 20231128 | 160600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 147 | 20231128 | 160500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 148 | 20231128 | 160400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 149 | 20231128 | 160300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 150 | 20231128 | 160200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 151 | 20231128 | 160100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 152 | 20231128 | 160000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 13522 |
| 153 | 20231128 | 155900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 154 | 20231128 | 155800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 155 | 20231128 | 155700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 156 | 20231128 | 155600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 157 | 20231128 | 155500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 158 | 20231128 | 155400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 159 | 20231128 | 155300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 160 | 20231128 | 155200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 161 | 20231128 | 155100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 162 | 20231128 | 155000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 163 | 20231128 | 154900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 164 | 20231128 | 154800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 165 | 20231128 | 154700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 166 | 20231128 | 154600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 167 | 20231128 | 154500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 168 | 20231128 | 154400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 169 | 20231128 | 154300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 170 | 20231128 | 154200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 171 | 20231128 | 154100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 172 | 20231128 | 154000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 173 | 20231128 | 153900 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 174 | 20231128 | 153800 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 175 | 20231128 | 153700 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 176 | 20231128 | 153600 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 177 | 20231128 | 153500 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 178 | 20231128 | 153400 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 179 | 20231128 | 153300 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 180 | 20231128 | 153200 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 181 | 20231128 | 153100 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 182 | 20231128 | 153000 | 16543248700 | 62800 | 62800 | 62800 | 62800 | 27044 |
| 183 | 20231128 | 152900 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 184 | 20231128 | 152800 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 185 | 20231128 | 152700 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 186 | 20231128 | 152600 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 187 | 20231128 | 152500 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 188 | 20231128 | 152400 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 189 | 20231128 | 152300 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 190 | 20231128 | 152200 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 191 | 20231128 | 152100 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 192 | 20231128 | 152000 | 15694067100 | 62700 | 62700 | 62700 | 62700 | 0 |
| 193 | 20231128 | 151900 | 15694067100 | 62700 | 62700 | 62700 | 62600 | 695 |
| 194 | 20231128 | 151800 | 15650502000 | 62700 | 62600 | 62700 | 62600 | 272 |
| 195 | 20231128 | 151700 | 15633457100 | 62700 | 62600 | 62700 | 62600 | 488 |
| 196 | 20231128 | 151600 | 15602864500 | 62600 | 62600 | 62700 | 62600 | 327 |
| 197 | 20231128 | 151500 | 15582364500 | 62600 | 62700 | 62700 | 62600 | 235 |
| 198 | 20231128 | 151400 | 15567631400 | 62600 | 62700 | 62700 | 62600 | 1102 |
| 199 | 20231128 | 151300 | 15498565900 | 62800 | 62600 | 62800 | 62500 | 5386 |
| 200 | 20231128 | 151200 | 15160973700 | 62600 | 62600 | 62600 | 62500 | 350 |
| 201 | 20231128 | 151100 | 15139084000 | 62600 | 62500 | 62600 | 62500 | 573 |
| 202 | 20231128 | 151000 | 15103231600 | 62600 | 62600 | 62600 | 62500 | 222 |
| 203 | 20231128 | 150900 | 15089341200 | 62600 | 62600 | 62600 | 62500 | 246 |
| 204 | 20231128 | 150800 | 15073953200 | 62600 | 62600 | 62600 | 62500 | 448 |
| 205 | 20231128 | 150700 | 15045928700 | 62500 | 62500 | 62600 | 62500 | 1032 |
| 206 | 20231128 | 150600 | 14981407200 | 62600 | 62500 | 62600 | 62400 | 3413 |
| 207 | 20231128 | 150500 | 14768050100 | 62400 | 62400 | 62500 | 62400 | 827 |
| 208 | 20231128 | 150400 | 14716379600 | 62500 | 62400 | 62500 | 62400 | 250 |
| 209 | 20231128 | 150300 | 14700766400 | 62500 | 62400 | 62500 | 62400 | 959 |
| 210 | 20231128 | 150200 | 14640894200 | 62400 | 62400 | 62500 | 62400 | 291 |
| 211 | 20231128 | 150100 | 14622717700 | 62500 | 62400 | 62500 | 62400 | 701 |
| 212 | 20231128 | 150000 | 14578955000 | 62500 | 62500 | 62500 | 62400 | 546 |
| 213 | 20231128 | 145900 | 14544872600 | 62400 | 62400 | 62500 | 62400 | 276 |
| 214 | 20231128 | 145800 | 14527646200 | 62400 | 62500 | 62500 | 62400 | 213 |
| 215 | 20231128 | 145700 | 14514349700 | 62500 | 62400 | 62500 | 62400 | 218 |
| 216 | 20231128 | 145600 | 14500740900 | 62400 | 62500 | 62500 | 62400 | 667 |
| 217 | 20231128 | 145500 | 14459106800 | 62400 | 62400 | 62500 | 62400 | 297 |
| 218 | 20231128 | 145400 | 14440572800 | 62400 | 62400 | 62500 | 62400 | 522 |
| 219 | 20231128 | 145300 | 14407972400 | 62500 | 62400 | 62500 | 62400 | 277 |
| 220 | 20231128 | 145200 | 14390685200 | 62500 | 62500 | 62500 | 62400 | 252 |
| 221 | 20231128 | 145100 | 14374953500 | 62400 | 62400 | 62500 | 62400 | 706 |
| 222 | 20231128 | 145000 | 14330871000 | 62500 | 62400 | 62500 | 62400 | 175 |
| 223 | 20231128 | 144900 | 14319943500 | 62400 | 62400 | 62500 | 62400 | 238 |
| 224 | 20231128 | 144800 | 14305086600 | 62400 | 62400 | 62500 | 62400 | 153 |
| 225 | 20231128 | 144700 | 14295535400 | 62500 | 62400 | 62500 | 62300 | 185 |
| 226 | 20231128 | 144600 | 14283988800 | 62500 | 62400 | 62500 | 62300 | 325 |
| 227 | 20231128 | 144500 | 14263711900 | 62400 | 62300 | 62400 | 62300 | 333 |
| 228 | 20231128 | 144400 | 14242947800 | 62300 | 62300 | 62500 | 62300 | 211 |
| 229 | 20231128 | 144300 | 14229785800 | 62300 | 62300 | 62500 | 62300 | 1161 |
| 230 | 20231128 | 144200 | 14157314700 | 62400 | 62400 | 62400 | 62300 | 298 |
| 231 | 20231128 | 144100 | 14138731100 | 62300 | 62300 | 62400 | 62300 | 248 |
| 232 | 20231128 | 144000 | 14123279500 | 62300 | 62400 | 62400 | 62300 | 231 |
| 233 | 20231128 | 143900 | 14108886900 | 62400 | 62300 | 62400 | 62300 | 264 |
| 234 | 20231128 | 143800 | 14092429200 | 62300 | 62300 | 62400 | 62300 | 133 |
| 235 | 20231128 | 143700 | 14084142200 | 62300 | 62300 | 62400 | 62300 | 203 |
| 236 | 20231128 | 143600 | 14071494500 | 62300 | 62300 | 62400 | 62300 | 788 |
| 237 | 20231128 | 143500 | 14022401100 | 62300 | 62400 | 62500 | 62300 | 332 |
| 238 | 20231128 | 143400 | 14001690200 | 62400 | 62500 | 62500 | 62400 | 219 |
| 239 | 20231128 | 143300 | 13988023700 | 62400 | 62400 | 62500 | 62400 | 214 |
| 240 | 20231128 | 143200 | 13974670000 | 62400 | 62300 | 62500 | 62200 | 8364 |
| 241 | 20231128 | 143100 | 13453577600 | 62400 | 62400 | 62500 | 62300 | 1010 |
| 242 | 20231128 | 143000 | 13390551000 | 62500 | 62500 | 62600 | 62400 | 3250 |
| 243 | 20231128 | 142900 | 13187429500 | 62500 | 62500 | 62600 | 62500 | 234 |
| 244 | 20231128 | 142800 | 13172803100 | 62500 | 62600 | 62600 | 62500 | 64 |
| 245 | 20231128 | 142700 | 13168802300 | 62500 | 62500 | 62600 | 62500 | 329 |
| 246 | 20231128 | 142600 | 13148209800 | 62600 | 62500 | 62600 | 62500 | 82 |
| 247 | 20231128 | 142500 | 13143080800 | 62500 | 62500 | 62600 | 62500 | 31 |
| 248 | 20231128 | 142400 | 13141142300 | 62500 | 62500 | 62600 | 62500 | 96 |
| 249 | 20231128 | 142300 | 13135141400 | 62500 | 62500 | 62600 | 62500 | 36 |
| 250 | 20231128 | 142200 | 13132890600 | 62500 | 62600 | 62600 | 62500 | 184 |
| 251 | 20231128 | 142100 | 13121389700 | 62500 | 62500 | 62500 | 62500 | 37 |
| 252 | 20231128 | 142000 | 13119077200 | 62600 | 62500 | 62600 | 62500 | 22 |
| 253 | 20231128 | 141900 | 13117700900 | 62600 | 62500 | 62600 | 62500 | 108 |
| 254 | 20231128 | 141800 | 13110945300 | 62500 | 62600 | 62600 | 62500 | 158 |
| 255 | 20231128 | 141700 | 13101067500 | 62600 | 62500 | 62600 | 62500 | 164 |
| 256 | 20231128 | 141600 | 13090801600 | 62600 | 62700 | 62700 | 62600 | 327 |
| 257 | 20231128 | 141500 | 13070330400 | 62600 | 62700 | 62700 | 62600 | 223 |
| 258 | 20231128 | 141400 | 13056369800 | 62600 | 62600 | 62700 | 62600 | 493 |
| 259 | 20231128 | 141300 | 13025506800 | 62600 | 62600 | 62700 | 62600 | 538 |
| 260 | 20231128 | 141200 | 12991827000 | 62600 | 62600 | 62700 | 62600 | 71 |
| 261 | 20231128 | 141100 | 12987381400 | 62600 | 62600 | 62700 | 62600 | 167 |
| 262 | 20231128 | 141000 | 12976925400 | 62600 | 62700 | 62700 | 62600 | 53 |
| 263 | 20231128 | 140900 | 12973606000 | 62600 | 62700 | 62700 | 62500 | 480 |
| 264 | 20231128 | 140800 | 12943555900 | 62600 | 62600 | 62700 | 62600 | 703 |
| 265 | 20231128 | 140700 | 12899545100 | 62600 | 62600 | 62700 | 62600 | 23 |
| 266 | 20231128 | 140600 | 12898104400 | 62600 | 62600 | 62700 | 62600 | 428 |
| 267 | 20231128 | 140500 | 12871310800 | 62600 | 62600 | 62700 | 62600 | 132 |
| 268 | 20231128 | 140400 | 12863046200 | 62600 | 62700 | 62700 | 62600 | 107 |
| 269 | 20231128 | 140300 | 12856347200 | 62600 | 62600 | 62600 | 62600 | 424 |
| 270 | 20231128 | 140200 | 12829804800 | 62600 | 62600 | 62700 | 62600 | 82 |
| 271 | 20231128 | 140100 | 12824667100 | 62600 | 62600 | 62700 | 62600 | 155 |
| 272 | 20231128 | 140000 | 12814963200 | 62600 | 62600 | 62700 | 62600 | 174 |
| 273 | 20231128 | 135900 | 12804066200 | 62600 | 62600 | 62700 | 62600 | 237 |
| 274 | 20231128 | 135800 | 12789228800 | 62600 | 62700 | 62700 | 62600 | 115 |
| 275 | 20231128 | 135700 | 12782028900 | 62600 | 62600 | 62700 | 62600 | 16 |
| 276 | 20231128 | 135600 | 12781027000 | 62700 | 62600 | 62700 | 62600 | 344 |
| 277 | 20231128 | 135500 | 12759491600 | 62600 | 62600 | 62700 | 62600 | 1104 |
| 278 | 20231128 | 135400 | 12690380300 | 62600 | 62600 | 62700 | 62600 | 122 |
| 279 | 20231128 | 135300 | 12682742100 | 62600 | 62500 | 62700 | 62500 | 2550 |
| 280 | 20231128 | 135200 | 12523112900 | 62600 | 62600 | 62600 | 62500 | 1917 |
| 281 | 20231128 | 135100 | 12403109700 | 62500 | 62500 | 62600 | 62500 | 397 |
| 282 | 20231128 | 135000 | 12378277100 | 62500 | 62500 | 62600 | 62500 | 146 |
| 283 | 20231128 | 134900 | 12369149900 | 62500 | 62500 | 62600 | 62500 | 340 |
| 284 | 20231128 | 134800 | 12347869100 | 62500 | 62500 | 62600 | 62500 | 542 |
| 285 | 20231128 | 134700 | 12313948700 | 62500 | 62500 | 62600 | 62500 | 181 |
| 286 | 20231128 | 134600 | 12302635400 | 62500 | 62600 | 62600 | 62500 | 118 |
| 287 | 20231128 | 134500 | 12295259500 | 62500 | 62400 | 62500 | 62400 | 251 |
| 288 | 20231128 | 134400 | 12279579700 | 62500 | 62500 | 62500 | 62400 | 648 |
| 289 | 20231128 | 134300 | 12239130200 | 62500 | 62600 | 62600 | 62500 | 696 |
| 290 | 20231128 | 134200 | 12195628300 | 62500 | 62400 | 62600 | 62400 | 86 |
| 291 | 20231128 | 134100 | 12190252400 | 62400 | 62500 | 62600 | 62400 | 89 |
| 292 | 20231128 | 134000 | 12184689500 | 62500 | 62500 | 62600 | 62500 | 218 |
| 293 | 20231128 | 133900 | 12171061000 | 62400 | 62500 | 62600 | 62400 | 2455 |
| 294 | 20231128 | 133800 | 12017797200 | 62500 | 62500 | 62600 | 62500 | 160 |
| 295 | 20231128 | 133700 | 12007792800 | 62500 | 62500 | 62600 | 62500 | 306 |
| 296 | 20231128 | 133600 | 11988667000 | 62600 | 62500 | 62600 | 62500 | 273 |
| 297 | 20231128 | 133500 | 11971602500 | 62500 | 62600 | 62600 | 62500 | 118 |
| 298 | 20231128 | 133400 | 11964225500 | 62600 | 62600 | 62600 | 62500 | 55 |
| 299 | 20231128 | 133300 | 11960784700 | 62500 | 62600 | 62600 | 62500 | 112 |
| 300 | 20231128 | 133200 | 11953784400 | 62500 | 62500 | 62600 | 62500 | 88 |
| 301 | 20231128 | 133100 | 11948278200 | 62500 | 62500 | 62600 | 62500 | 110 |
| 302 | 20231128 | 133000 | 11941402100 | 62600 | 62600 | 62600 | 62500 | 355 |
| 303 | 20231128 | 132900 | 11919186900 | 62500 | 62600 | 62600 | 62500 | 154 |
| 304 | 20231128 | 132800 | 11909556000 | 62500 | 62600 | 62600 | 62500 | 248 |
| 305 | 20231128 | 132700 | 11894054100 | 62500 | 62500 | 62600 | 62500 | 103 |
| 306 | 20231128 | 132600 | 11887613700 | 62600 | 62500 | 62600 | 62500 | 23 |
| 307 | 20231128 | 132500 | 11886175100 | 62500 | 62500 | 62600 | 62500 | 119 |
| 308 | 20231128 | 132400 | 11878733400 | 62500 | 62600 | 62600 | 62500 | 70 |
| 309 | 20231128 | 132300 | 11874354600 | 62500 | 62600 | 62600 | 62500 | 103 |
| 310 | 20231128 | 132200 | 11867915300 | 62500 | 62600 | 62600 | 62500 | 3217 |
| 311 | 20231128 | 132100 | 11666531600 | 62500 | 62500 | 62500 | 62500 | 251 |
| 312 | 20231128 | 132000 | 11650844100 | 62600 | 62500 | 62600 | 62400 | 1014 |
| 313 | 20231128 | 131900 | 11587468700 | 62500 | 62400 | 62500 | 62400 | 39 |
| 314 | 20231128 | 131800 | 11585031600 | 62400 | 62500 | 62600 | 62400 | 470 |
| 315 | 20231128 | 131700 | 11555663300 | 62600 | 62500 | 62600 | 62500 | 78 |
| 316 | 20231128 | 131600 | 11550787100 | 62600 | 62600 | 62600 | 62500 | 171 |
| 317 | 20231128 | 131500 | 11540084100 | 62500 | 62600 | 62600 | 62500 | 212 |
| 318 | 20231128 | 131400 | 11526831600 | 62600 | 62500 | 62600 | 62500 | 21 |
| 319 | 20231128 | 131300 | 11525518000 | 62500 | 62500 | 62600 | 62500 | 266 |
| 320 | 20231128 | 131200 | 11508892200 | 62500 | 62500 | 62600 | 62500 | 199 |
| 321 | 20231128 | 131100 | 11496453800 | 62600 | 62500 | 62600 | 62500 | 30 |
| 322 | 20231128 | 131000 | 11494577800 | 62500 | 62500 | 62600 | 62500 | 1090 |
| 323 | 20231128 | 130900 | 11426452300 | 62500 | 62400 | 62600 | 62400 | 2298 |
| 324 | 20231128 | 130800 | 11282823900 | 62400 | 62500 | 62500 | 62400 | 231 |
| 325 | 20231128 | 130700 | 11268396400 | 62400 | 62400 | 62500 | 62400 | 99 |
| 326 | 20231128 | 130600 | 11262215300 | 62400 | 62400 | 62500 | 62400 | 133 |
| 327 | 20231128 | 130500 | 11253908400 | 62500 | 62400 | 62500 | 62400 | 200 |
| 328 | 20231128 | 130400 | 11241421300 | 62400 | 62500 | 62500 | 62400 | 234 |
| 329 | 20231128 | 130300 | 11226814900 | 62400 | 62500 | 62500 | 62400 | 63 |
| 330 | 20231128 | 130200 | 11222883100 | 62400 | 62400 | 62500 | 62400 | 90 |
| 331 | 20231128 | 130100 | 11217266200 | 62400 | 62400 | 62500 | 62400 | 52 |
| 332 | 20231128 | 130000 | 11214019900 | 62500 | 62400 | 62500 | 62400 | 112 |
| 333 | 20231128 | 125900 | 11207027500 | 62400 | 62500 | 62500 | 62400 | 1414 |
| 334 | 20231128 | 125800 | 11118661800 | 62500 | 62600 | 62600 | 62500 | 79 |
| 335 | 20231128 | 125700 | 11113721800 | 62500 | 62500 | 62500 | 62500 | 141 |
| 336 | 20231128 | 125600 | 11104909300 | 62500 | 62500 | 62600 | 62500 | 351 |
| 337 | 20231128 | 125500 | 11082963800 | 62500 | 62600 | 62600 | 62500 | 244 |
| 338 | 20231128 | 125400 | 11067712700 | 62600 | 62500 | 62600 | 62500 | 94 |
| 339 | 20231128 | 125300 | 11061835900 | 62500 | 62500 | 62600 | 62500 | 96 |
| 340 | 20231128 | 125200 | 11055835000 | 62500 | 62500 | 62500 | 62400 | 273 |
| 341 | 20231128 | 125100 | 11038779600 | 62400 | 62400 | 62500 | 62400 | 410 |
| 342 | 20231128 | 125000 | 11013192500 | 62400 | 62400 | 62500 | 62400 | 110 |
| 343 | 20231128 | 124900 | 11006324700 | 62500 | 62500 | 62500 | 62400 | 355 |
| 344 | 20231128 | 124800 | 10984143000 | 62500 | 62500 | 62600 | 62500 | 215 |
| 345 | 20231128 | 124700 | 10970704600 | 62400 | 62500 | 62500 | 62400 | 141 |
| 346 | 20231128 | 124600 | 10961900400 | 62500 | 62500 | 62500 | 62400 | 333 |
| 347 | 20231128 | 124500 | 10941091200 | 62400 | 62500 | 62500 | 62400 | 393 |
| 348 | 20231128 | 124400 | 10916536800 | 62500 | 62400 | 62500 | 62400 | 98 |
| 349 | 20231128 | 124300 | 10910420400 | 62500 | 62500 | 62500 | 62400 | 45 |
| 350 | 20231128 | 124200 | 10907608500 | 62400 | 62400 | 62500 | 62400 | 213 |
| 351 | 20231128 | 124100 | 10894304100 | 62400 | 62400 | 62500 | 62400 | 79 |
| 352 | 20231128 | 124000 | 10889373500 | 62400 | 62500 | 62500 | 62400 | 128 |
| 353 | 20231128 | 123900 | 10881384800 | 62400 | 62400 | 62500 | 62400 | 88 |
| 354 | 20231128 | 123800 | 10875892500 | 62400 | 62500 | 62500 | 62400 | 495 |
| 355 | 20231128 | 123700 | 10844955100 | 62500 | 62500 | 62600 | 62500 | 73 |
| 356 | 20231128 | 123600 | 10840391700 | 62500 | 62500 | 62600 | 62500 | 237 |
| 357 | 20231128 | 123500 | 10825564400 | 62500 | 62500 | 62600 | 62500 | 192 |
| 358 | 20231128 | 123400 | 10813547700 | 62500 | 62500 | 62500 | 62400 | 658 |
| 359 | 20231128 | 123300 | 10772446600 | 62500 | 62500 | 62500 | 62400 | 616 |
| 360 | 20231128 | 123200 | 10733977300 | 62400 | 62500 | 62500 | 62400 | 86 |
| 361 | 20231128 | 123100 | 10728610100 | 62400 | 62500 | 62500 | 62400 | 492 |
| 362 | 20231128 | 123000 | 10697895600 | 62500 | 62600 | 62600 | 62400 | 183 |
| 363 | 20231128 | 122900 | 10686458000 | 62500 | 62400 | 62600 | 62400 | 154 |
| 364 | 20231128 | 122800 | 10676833700 | 62500 | 62500 | 62500 | 62400 | 134 |
| 365 | 20231128 | 122700 | 10668459000 | 62400 | 62500 | 62500 | 62400 | 85 |
| 366 | 20231128 | 122600 | 10663152800 | 62500 | 62400 | 62500 | 62400 | 82 |
| 367 | 20231128 | 122500 | 10658035200 | 62600 | 62500 | 62600 | 62400 | 695 |
| 368 | 20231128 | 122400 | 10614570600 | 62500 | 62500 | 62500 | 62400 | 438 |
| 369 | 20231128 | 122300 | 10587202500 | 62400 | 62500 | 62500 | 62400 | 141 |
| 370 | 20231128 | 122200 | 10578399900 | 62500 | 62500 | 62500 | 62400 | 339 |
| 371 | 20231128 | 122100 | 10557238500 | 62400 | 62400 | 62400 | 62400 | 176 |
| 372 | 20231128 | 122000 | 10546256100 | 62500 | 62400 | 62500 | 62400 | 126 |
| 373 | 20231128 | 121900 | 10538381200 | 62400 | 62500 | 62500 | 62400 | 104 |
| 374 | 20231128 | 121800 | 10531889300 | 62400 | 62400 | 62500 | 62300 | 388 |
| 375 | 20231128 | 121700 | 10507675500 | 62300 | 62400 | 62400 | 62300 | 827 |
| 376 | 20231128 | 121600 | 10456071900 | 62400 | 62400 | 62500 | 62300 | 493 |
| 377 | 20231128 | 121500 | 10425308800 | 62400 | 62400 | 62400 | 62300 | 71 |
| 378 | 20231128 | 121400 | 10420878600 | 62400 | 62300 | 62400 | 62300 | 307 |
| 379 | 20231128 | 121300 | 10401729800 | 62300 | 62400 | 62400 | 62300 | 287 |
| 380 | 20231128 | 121200 | 10383829800 | 62300 | 62400 | 62400 | 62300 | 367 |
| 381 | 20231128 | 121100 | 10360931500 | 62400 | 62400 | 62500 | 62400 | 142 |
| 382 | 20231128 | 121000 | 10352069900 | 62400 | 62500 | 62500 | 62400 | 105 |
| 383 | 20231128 | 120900 | 10345516500 | 62400 | 62500 | 62500 | 62400 | 394 |
| 384 | 20231128 | 120800 | 10320928700 | 62400 | 62400 | 62500 | 62400 | 194 |
| 385 | 20231128 | 120700 | 10308822300 | 62400 | 62400 | 62500 | 62400 | 109 |
| 386 | 20231128 | 120600 | 10302018700 | 62400 | 62400 | 62500 | 62400 | 88 |
| 387 | 20231128 | 120500 | 10296526700 | 62400 | 62500 | 62500 | 62400 | 12 |
| 388 | 20231128 | 120400 | 10295777100 | 62400 | 62500 | 62500 | 62400 | 110 |
| 389 | 20231128 | 120300 | 10288912200 | 62400 | 62400 | 62400 | 62400 | 84 |
| 390 | 20231128 | 120200 | 10283670600 | 62400 | 62400 | 62500 | 62400 | 483 |
| 391 | 20231128 | 120100 | 10253530600 | 62400 | 62400 | 62500 | 62400 | 198 |
| 392 | 20231128 | 120000 | 10241174500 | 62400 | 62400 | 62500 | 62400 | 123 |
| 393 | 20231128 | 115900 | 10233497900 | 62400 | 62400 | 62500 | 62400 | 120 |
| 394 | 20231128 | 115800 | 10226000100 | 62400 | 62500 | 62500 | 62400 | 88 |
| 395 | 20231128 | 115700 | 10220506400 | 62400 | 62400 | 62400 | 62300 | 70 |
| 396 | 20231128 | 115600 | 10216138500 | 62300 | 62500 | 62500 | 62300 | 1604 |
| 397 | 20231128 | 115500 | 10116081100 | 62400 | 62400 | 62500 | 62400 | 190 |
| 398 | 20231128 | 115400 | 10104224200 | 62400 | 62500 | 62600 | 62400 | 17 |
| 399 | 20231128 | 115300 | 10103161000 | 62500 | 62500 | 62600 | 62400 | 489 |
| 400 | 20231128 | 115200 | 10072597700 | 62500 | 62600 | 62700 | 62500 | 703 |
| 401 | 20231128 | 115100 | 10028605800 | 62600 | 62600 | 62700 | 62600 | 268 |
| 402 | 20231128 | 115000 | 10011828700 | 62700 | 62600 | 62700 | 62600 | 97 |
| 403 | 20231128 | 114900 | 10005755100 | 62700 | 62600 | 62700 | 62600 | 473 |
| 404 | 20231128 | 114800 | 9976140500 | 62600 | 62600 | 62700 | 62600 | 224 |
| 405 | 20231128 | 114700 | 9962116000 | 62600 | 62700 | 62700 | 62600 | 17 |
| 406 | 20231128 | 114600 | 9961050600 | 62600 | 62700 | 62700 | 62600 | 581 |
| 407 | 20231128 | 114500 | 9924679000 | 62600 | 62500 | 62700 | 62500 | 180 |
| 408 | 20231128 | 114400 | 9913417900 | 62600 | 62500 | 62600 | 62500 | 25 |
| 409 | 20231128 | 114300 | 9911854500 | 62600 | 62600 | 62600 | 62500 | 120 |
| 410 | 20231128 | 114200 | 9904352200 | 62600 | 62500 | 62600 | 62500 | 1608 |
| 411 | 20231128 | 114100 | 9803707000 | 62500 | 62500 | 62600 | 62500 | 284 |
| 412 | 20231128 | 114000 | 9785955900 | 62500 | 62600 | 62600 | 62500 | 224 |
| 413 | 20231128 | 113900 | 9771954300 | 62600 | 62500 | 62600 | 62500 | 151 |
| 414 | 20231128 | 113800 | 9762502000 | 62500 | 62500 | 62600 | 62500 | 327 |
| 415 | 20231128 | 113700 | 9742063300 | 62500 | 62500 | 62600 | 62500 | 555 |
| 416 | 20231128 | 113600 | 9707374900 | 62500 | 62600 | 62600 | 62500 | 127 |
| 417 | 20231128 | 113500 | 9699425600 | 62600 | 62600 | 62600 | 62500 | 303 |
| 418 | 20231128 | 113400 | 9680466600 | 62500 | 62600 | 62600 | 62500 | 228 |
| 419 | 20231128 | 113300 | 9666215700 | 62500 | 62500 | 62600 | 62500 | 354 |
| 420 | 20231128 | 113200 | 9644090600 | 62600 | 62500 | 62600 | 62500 | 136 |
| 421 | 20231128 | 113100 | 9635584000 | 62500 | 62500 | 62600 | 62400 | 107 |
| 422 | 20231128 | 113000 | 9628897000 | 62400 | 62500 | 62600 | 62400 | 360 |
| 423 | 20231128 | 112900 | 9606396200 | 62500 | 62500 | 62600 | 62500 | 178 |
| 424 | 20231128 | 112800 | 9595269200 | 62500 | 62600 | 62600 | 62500 | 1799 |
| 425 | 20231128 | 112700 | 9482810800 | 62500 | 62500 | 62600 | 62400 | 826 |
| 426 | 20231128 | 112600 | 9431192400 | 62400 | 62400 | 62500 | 62400 | 251 |
| 427 | 20231128 | 112500 | 9415506000 | 62400 | 62400 | 62500 | 62400 | 110 |
| 428 | 20231128 | 112400 | 9408639100 | 62400 | 62500 | 62500 | 62400 | 62 |
| 429 | 20231128 | 112300 | 9404768200 | 62400 | 62400 | 62500 | 62400 | 306 |
| 430 | 20231128 | 112200 | 9385651600 | 62500 | 62500 | 62500 | 62400 | 88 |
| 431 | 20231128 | 112100 | 9380158800 | 62500 | 62400 | 62500 | 62400 | 16 |
| 432 | 20231128 | 112000 | 9379159700 | 62400 | 62400 | 62500 | 62400 | 176 |
| 433 | 20231128 | 111900 | 9368174200 | 62400 | 62400 | 62500 | 62400 | 23 |
| 434 | 20231128 | 111800 | 9366738100 | 62400 | 62400 | 62500 | 62400 | 105 |
| 435 | 20231128 | 111700 | 9360183100 | 62400 | 62400 | 62500 | 62300 | 724 |
| 436 | 20231128 | 111600 | 9314987100 | 62500 | 62500 | 62500 | 62400 | 160 |
| 437 | 20231128 | 111500 | 9304999700 | 62500 | 62500 | 62500 | 62400 | 253 |
| 438 | 20231128 | 111400 | 9289194000 | 62500 | 62500 | 62600 | 62400 | 802 |
| 439 | 20231128 | 111300 | 9239081400 | 62500 | 62400 | 62500 | 62400 | 246 |
| 440 | 20231128 | 111200 | 9223707200 | 62400 | 62500 | 62500 | 62400 | 281 |
| 441 | 20231128 | 111100 | 9206171700 | 62400 | 62400 | 62500 | 62400 | 28 |
| 442 | 20231128 | 111000 | 9204423600 | 62400 | 62500 | 62500 | 62400 | 1751 |
| 443 | 20231128 | 110900 | 9095057100 | 62500 | 62400 | 62600 | 62400 | 109 |
| 444 | 20231128 | 110800 | 9088252900 | 62500 | 62500 | 62500 | 62400 | 645 |
| 445 | 20231128 | 110700 | 9047940800 | 62500 | 62400 | 62500 | 62400 | 89 |
| 446 | 20231128 | 110600 | 9042386000 | 62500 | 62500 | 62500 | 62400 | 566 |
| 447 | 20231128 | 110500 | 9007052300 | 62500 | 62500 | 62500 | 62400 | 537 |
| 448 | 20231128 | 110400 | 8973497500 | 62400 | 62500 | 62500 | 62400 | 224 |
| 449 | 20231128 | 110300 | 8959504900 | 62300 | 62500 | 62500 | 62300 | 342 |
| 450 | 20231128 | 110200 | 8938164700 | 62400 | 62400 | 62400 | 62300 | 619 |
| 451 | 20231128 | 110100 | 8899545800 | 62300 | 62300 | 62400 | 62300 | 70 |
| 452 | 20231128 | 110000 | 8895179800 | 62400 | 62400 | 62400 | 62300 | 692 |
| 453 | 20231128 | 105900 | 8852011600 | 62300 | 62400 | 62400 | 62300 | 182 |
| 454 | 20231128 | 105800 | 8840671800 | 62400 | 62400 | 62400 | 62300 | 208 |
| 455 | 20231128 | 105700 | 8827693400 | 62400 | 62400 | 62400 | 62300 | 554 |
| 456 | 20231128 | 105600 | 8793133900 | 62400 | 62400 | 62500 | 62400 | 18 |
| 457 | 20231128 | 105500 | 8792009800 | 62400 | 62400 | 62500 | 62400 | 86 |
| 458 | 20231128 | 105400 | 8786642500 | 62400 | 62400 | 62500 | 62300 | 485 |
| 459 | 20231128 | 105300 | 8756392600 | 62400 | 62500 | 62500 | 62400 | 125 |
| 460 | 20231128 | 105200 | 8748591700 | 62400 | 62400 | 62500 | 62300 | 264 |
| 461 | 20231128 | 105100 | 8732118600 | 62400 | 62400 | 62400 | 62300 | 213 |
| 462 | 20231128 | 105000 | 8718835300 | 62400 | 62400 | 62500 | 62300 | 1039 |
| 463 | 20231128 | 104900 | 8654002900 | 62400 | 62500 | 62500 | 62400 | 231 |
| 464 | 20231128 | 104800 | 8639587000 | 62400 | 62500 | 62500 | 62400 | 32 |
| 465 | 20231128 | 104700 | 8637588100 | 62400 | 62400 | 62500 | 62400 | 174 |
| 466 | 20231128 | 104600 | 8626724900 | 62400 | 62400 | 62400 | 62300 | 606 |
| 467 | 20231128 | 104500 | 8588919700 | 62300 | 62400 | 62400 | 62300 | 276 |
| 468 | 20231128 | 104400 | 8571697700 | 62400 | 62400 | 62500 | 62400 | 939 |
| 469 | 20231128 | 104300 | 8513103200 | 62400 | 62400 | 62500 | 62400 | 423 |
| 470 | 20231128 | 104200 | 8486704300 | 62400 | 62400 | 62500 | 62400 | 282 |
| 471 | 20231128 | 104100 | 8469104800 | 62400 | 62400 | 62500 | 62300 | 190 |
| 472 | 20231128 | 104000 | 8457256700 | 62400 | 62500 | 62500 | 62400 | 600 |
| 473 | 20231128 | 103900 | 8419815100 | 62400 | 62400 | 62500 | 62400 | 172 |
| 474 | 20231128 | 103800 | 8409081200 | 62500 | 62500 | 62500 | 62400 | 28 |
| 475 | 20231128 | 103700 | 8407331500 | 62400 | 62400 | 62500 | 62400 | 228 |
| 476 | 20231128 | 103600 | 8393103400 | 62400 | 62400 | 62500 | 62400 | 236 |
| 477 | 20231128 | 103500 | 8378374100 | 62500 | 62500 | 62500 | 62400 | 41 |
| 478 | 20231128 | 103400 | 8375811800 | 62500 | 62400 | 62500 | 62300 | 364 |
| 479 | 20231128 | 103300 | 8353097600 | 62300 | 62500 | 62500 | 62300 | 106 |
| 480 | 20231128 | 103200 | 8346484500 | 62500 | 62400 | 62500 | 62300 | 1457 |
| 481 | 20231128 | 103100 | 8255557000 | 62400 | 62500 | 62500 | 62400 | 249 |
| 482 | 20231128 | 103000 | 8240001400 | 62600 | 62400 | 62600 | 62400 | 380 |
| 483 | 20231128 | 102900 | 8216253300 | 62500 | 62600 | 62600 | 62500 | 703 |
| 484 | 20231128 | 102800 | 8172302800 | 62500 | 62600 | 62600 | 62500 | 280 |
| 485 | 20231128 | 102700 | 8154801500 | 62600 | 62600 | 62600 | 62500 | 364 |
| 486 | 20231128 | 102600 | 8132045600 | 62600 | 62600 | 62600 | 62500 | 102 |
| 487 | 20231128 | 102500 | 8125668600 | 62500 | 62500 | 62600 | 62500 | 561 |
| 488 | 20231128 | 102400 | 8090571300 | 62500 | 62500 | 62600 | 62500 | 154 |
| 489 | 20231128 | 102300 | 8080945300 | 62500 | 62600 | 62600 | 62400 | 233 |
| 490 | 20231128 | 102200 | 8066381500 | 62500 | 62700 | 62700 | 62500 | 487 |
| 491 | 20231128 | 102100 | 8035890500 | 62600 | 62700 | 62700 | 62400 | 2645 |
| 492 | 20231128 | 102000 | 7870329100 | 62600 | 62500 | 62600 | 62500 | 674 |
| 493 | 20231128 | 101900 | 7828152400 | 62600 | 62500 | 62600 | 62500 | 162 |
| 494 | 20231128 | 101800 | 7818019600 | 62500 | 62600 | 62600 | 62400 | 2611 |
| 495 | 20231128 | 101700 | 7654742300 | 62600 | 62700 | 62700 | 62600 | 121 |
| 496 | 20231128 | 101600 | 7647156600 | 62700 | 62700 | 62700 | 62600 | 372 |
| 497 | 20231128 | 101500 | 7623838400 | 62600 | 62600 | 62700 | 62600 | 139 |
| 498 | 20231128 | 101400 | 7615132600 | 62600 | 62700 | 62700 | 62600 | 270 |
| 499 | 20231128 | 101300 | 7598210900 | 62700 | 62600 | 62700 | 62600 | 1534 |
| 500 | 20231128 | 101200 | 7502072400 | 62700 | 62700 | 62800 | 62600 | 2315 |
| 501 | 20231128 | 101100 | 7356924400 | 62800 | 62700 | 62800 | 62700 | 83 |
| 502 | 20231128 | 101000 | 7351719300 | 62700 | 62700 | 62700 | 62600 | 369 |
| 503 | 20231128 | 100900 | 7328590500 | 62600 | 62700 | 62700 | 62600 | 330 |
| 504 | 20231128 | 100800 | 7307900000 | 62600 | 62800 | 62800 | 62600 | 867 |
| 505 | 20231128 | 100700 | 7253532700 | 62800 | 62700 | 62800 | 62700 | 1186 |
| 506 | 20231128 | 100600 | 7179080300 | 62800 | 62700 | 62800 | 62700 | 505 |
| 507 | 20231128 | 100500 | 7147415900 | 62700 | 62800 | 62800 | 62600 | 1909 |
| 508 | 20231128 | 100400 | 7027719300 | 62800 | 62800 | 62800 | 62700 | 121 |
| 509 | 20231128 | 100300 | 7020127000 | 62800 | 62700 | 62800 | 62700 | 804 |
| 510 | 20231128 | 100200 | 6969660200 | 62700 | 62800 | 62800 | 62700 | 151 |
| 511 | 20231128 | 100100 | 6960177800 | 62700 | 62900 | 62900 | 62700 | 1419 |
| 512 | 20231128 | 100000 | 6871066500 | 62900 | 62900 | 62900 | 62800 | 370 |
| 513 | 20231128 | 095900 | 6847806400 | 62800 | 62900 | 62900 | 62800 | 760 |
| 514 | 20231128 | 095800 | 6800012500 | 62900 | 62900 | 62900 | 62800 | 898 |
| 515 | 20231128 | 095700 | 6743539000 | 62900 | 62800 | 62900 | 62800 | 644 |
| 516 | 20231128 | 095600 | 6703067200 | 62700 | 62800 | 62900 | 62700 | 670 |
| 517 | 20231128 | 095500 | 6660990800 | 62800 | 62800 | 62900 | 62700 | 1653 |
| 518 | 20231128 | 095400 | 6557203600 | 62800 | 62800 | 62900 | 62700 | 1101 |
| 519 | 20231128 | 095300 | 6488085300 | 62800 | 63000 | 63000 | 62800 | 2894 |
| 520 | 20231128 | 095200 | 6306223800 | 63000 | 63100 | 63100 | 62900 | 1375 |
| 521 | 20231128 | 095100 | 6219587500 | 63000 | 63000 | 63100 | 63000 | 470 |
| 522 | 20231128 | 095000 | 6189963000 | 63000 | 62900 | 63100 | 62900 | 1080 |
| 523 | 20231128 | 094900 | 6121918600 | 62900 | 63100 | 63100 | 62900 | 2673 |
| 524 | 20231128 | 094800 | 5953423800 | 63000 | 63100 | 63100 | 63000 | 3134 |
| 525 | 20231128 | 094700 | 5755736300 | 63100 | 63100 | 63100 | 63000 | 3012 |
| 526 | 20231128 | 094600 | 5565896200 | 63100 | 63100 | 63100 | 63000 | 1217 |
| 527 | 20231128 | 094500 | 5489147800 | 63000 | 63000 | 63100 | 62800 | 3557 |
| 528 | 20231128 | 094400 | 5265169200 | 63000 | 62900 | 63000 | 62800 | 9815 |
| 529 | 20231128 | 094300 | 4647618500 | 62800 | 62800 | 62900 | 62800 | 2776 |
| 530 | 20231128 | 094200 | 4473187100 | 62800 | 62800 | 62900 | 62800 | 439 |
| 531 | 20231128 | 094100 | 4445600600 | 62800 | 62800 | 62900 | 62700 | 5647 |
| 532 | 20231128 | 094000 | 4091046800 | 62700 | 62700 | 62800 | 62700 | 1154 |
| 533 | 20231128 | 093900 | 4018675800 | 62700 | 62800 | 62800 | 62700 | 1311 |
| 534 | 20231128 | 093800 | 3936434900 | 62700 | 62700 | 62800 | 62600 | 3726 |
| 535 | 20231128 | 093700 | 3702823800 | 62700 | 62700 | 62700 | 62600 | 1043 |
| 536 | 20231128 | 093600 | 3637449400 | 62600 | 62700 | 62700 | 62600 | 309 |
| 537 | 20231128 | 093500 | 3618093000 | 62700 | 62600 | 62700 | 62600 | 161 |
| 538 | 20231128 | 093400 | 3608006800 | 62600 | 62600 | 62700 | 62600 | 353 |
| 539 | 20231128 | 093300 | 3585906000 | 62600 | 62600 | 62700 | 62600 | 286 |
| 540 | 20231128 | 093200 | 3567993700 | 62600 | 62700 | 62700 | 62600 | 768 |
| 541 | 20231128 | 093100 | 3519853800 | 62700 | 62700 | 62700 | 62600 | 1006 |
| 542 | 20231128 | 093000 | 3456829900 | 62600 | 62700 | 62800 | 62600 | 1568 |
| 543 | 20231128 | 092900 | 3358515900 | 62700 | 62700 | 62800 | 62700 | 1079 |
| 544 | 20231128 | 092800 | 3290833400 | 62700 | 62700 | 62800 | 62700 | 5259 |
| 545 | 20231128 | 092700 | 2960976400 | 62600 | 62400 | 62700 | 62300 | 11438 |
| 546 | 20231128 | 092600 | 2246058900 | 62300 | 62400 | 62400 | 62300 | 395 |
| 547 | 20231128 | 092500 | 2221418000 | 62400 | 62300 | 62400 | 62300 | 382 |
| 548 | 20231128 | 092400 | 2197606800 | 62300 | 62300 | 62300 | 62200 | 606 |
| 549 | 20231128 | 092300 | 2159864400 | 62300 | 62300 | 62300 | 62200 | 500 |
| 550 | 20231128 | 092200 | 2128715200 | 62400 | 62400 | 62400 | 62300 | 667 |
| 551 | 20231128 | 092100 | 2087156200 | 62300 | 62400 | 62400 | 62300 | 519 |
| 552 | 20231128 | 092000 | 2054810000 | 62400 | 62500 | 62500 | 62300 | 681 |
| 553 | 20231128 | 091900 | 2012334000 | 62400 | 62400 | 62500 | 62400 | 2158 |
| 554 | 20231128 | 091800 | 1877656400 | 62400 | 62500 | 62500 | 62400 | 1022 |
| 555 | 20231128 | 091700 | 1813783500 | 62500 | 62500 | 62500 | 62400 | 510 |
| 556 | 20231128 | 091600 | 1781908900 | 62500 | 62200 | 62500 | 62200 | 8687 |
| 557 | 20231128 | 091500 | 1240531400 | 62200 | 62300 | 62300 | 62200 | 492 |
| 558 | 20231128 | 091400 | 1209890400 | 62300 | 62300 | 62300 | 62200 | 479 |
| 559 | 20231128 | 091300 | 1180088300 | 62300 | 62300 | 62300 | 62200 | 631 |
| 560 | 20231128 | 091200 | 1140834500 | 62300 | 62200 | 62300 | 62200 | 602 |
| 561 | 20231128 | 091100 | 1103377700 | 62200 | 62100 | 62300 | 62100 | 2516 |
| 562 | 20231128 | 091000 | 946865000 | 62100 | 62200 | 62200 | 62100 | 221 |
| 563 | 20231128 | 090900 | 933132900 | 62200 | 62200 | 62300 | 62200 | 1026 |
| 564 | 20231128 | 090800 | 869314900 | 62200 | 62200 | 62300 | 62200 | 1811 |
| 565 | 20231128 | 090700 | 756654000 | 62300 | 62200 | 62300 | 62100 | 1391 |
| 566 | 20231128 | 090600 | 670134600 | 62300 | 62300 | 62300 | 62200 | 663 |
| 567 | 20231128 | 090500 | 628887700 | 62300 | 62300 | 62400 | 62200 | 1255 |
| 568 | 20231128 | 090400 | 550704200 | 62300 | 62000 | 62300 | 62000 | 4896 |
| 569 | 20231128 | 090300 | 246257300 | 62000 | 62100 | 62100 | 62000 | 1297 |
| 570 | 20231128 | 090200 | 165788700 | 62100 | 62100 | 62100 | 62000 | 452 |
| 571 | 20231128 | 090100 | 137759800 | 62100 | 62100 | 62100 | 62000 | 382 |
| 572 | 20231128 | 090000 | 114066400 | 62000 | 62200 | 62200 | 62000 | 1800 |