34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 193200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 3 | 20231128 | 193100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20231128 | 193000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20231128 | 192900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20231128 | 192800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20231128 | 192700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20231128 | 192600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20231128 | 192500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20231128 | 192400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20231128 | 192300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20231128 | 192200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20231128 | 192100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20231128 | 192000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20231128 | 191900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20231128 | 191800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20231128 | 191700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20231128 | 191600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20231128 | 191500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20231128 | 191400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20231128 | 191300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20231128 | 191200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20231128 | 191100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20231128 | 191000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20231128 | 190900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20231128 | 190800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20231128 | 190700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20231128 | 190600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20231128 | 190500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20231128 | 190400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20231128 | 190300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20231128 | 190200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 33 | 20231128 | 190100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20231128 | 190000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20231128 | 185900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20231128 | 185800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20231128 | 185700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20231128 | 185600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20231128 | 185500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20231128 | 185400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20231128 | 185300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20231128 | 185200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20231128 | 185100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20231128 | 185000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20231128 | 184900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20231128 | 184800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20231128 | 184700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20231128 | 184600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20231128 | 184500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20231128 | 184400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20231128 | 184300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20231128 | 184200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20231128 | 184100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20231128 | 184000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20231128 | 183900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20231128 | 183800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20231128 | 183700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20231128 | 183600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20231128 | 183500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20231128 | 183400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20231128 | 183300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20231128 | 183200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 63 | 20231128 | 183100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20231128 | 183000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20231128 | 182900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20231128 | 182800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20231128 | 182700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20231128 | 182600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20231128 | 182500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20231128 | 182400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20231128 | 182300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20231128 | 182200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20231128 | 182100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20231128 | 182000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20231128 | 181900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20231128 | 181800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20231128 | 181700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20231128 | 181600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20231128 | 181500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20231128 | 181400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20231128 | 181300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20231128 | 181200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20231128 | 181100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20231128 | 181000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20231128 | 180900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20231128 | 180800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20231128 | 180700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20231128 | 180600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20231128 | 180500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20231128 | 180400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20231128 | 180300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20231128 | 180200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 93 | 20231128 | 180100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20231128 | 180000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20231128 | 175900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20231128 | 175800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20231128 | 175700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20231128 | 175600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20231128 | 175500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20231128 | 175400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20231128 | 175300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20231128 | 175200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20231128 | 175100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20231128 | 175000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20231128 | 174900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20231128 | 174800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20231128 | 174700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20231128 | 174600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20231128 | 174500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20231128 | 174400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20231128 | 174300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20231128 | 174200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20231128 | 174100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20231128 | 174000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20231128 | 173900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20231128 | 173800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20231128 | 173700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20231128 | 173600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20231128 | 173500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20231128 | 173400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20231128 | 173300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20231128 | 173200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 123 | 20231128 | 173100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20231128 | 173000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20231128 | 172900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20231128 | 172800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20231128 | 172700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20231128 | 172600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20231128 | 172500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20231128 | 172400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20231128 | 172300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20231128 | 172200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20231128 | 172100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20231128 | 172000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20231128 | 171900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20231128 | 171800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20231128 | 171700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20231128 | 171600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20231128 | 171500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20231128 | 171400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20231128 | 171300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20231128 | 171200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20231128 | 171100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20231128 | 171000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20231128 | 170900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20231128 | 170800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20231128 | 170700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20231128 | 170600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20231128 | 170500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20231128 | 170400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20231128 | 170300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20231128 | 170200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 153 | 20231128 | 170100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20231128 | 170000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20231128 | 165900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20231128 | 165800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20231128 | 165700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20231128 | 165600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20231128 | 165500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20231128 | 165400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20231128 | 165300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20231128 | 165200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20231128 | 165100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20231128 | 165000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20231128 | 164900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20231128 | 164800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20231128 | 164700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20231128 | 164600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20231128 | 164500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20231128 | 164400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20231128 | 164300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20231128 | 164200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20231128 | 164100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20231128 | 164000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20231128 | 163900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20231128 | 163800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20231128 | 163700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20231128 | 163600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20231128 | 163500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20231128 | 163400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20231128 | 163300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20231128 | 163200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 183 | 20231128 | 163100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20231128 | 163000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20231128 | 162900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20231128 | 162800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20231128 | 162700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20231128 | 162600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20231128 | 162500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20231128 | 162400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20231128 | 162300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20231128 | 162200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20231128 | 162100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20231128 | 162000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20231128 | 161900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20231128 | 161800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20231128 | 161700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20231128 | 161600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20231128 | 161500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20231128 | 161400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20231128 | 161300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20231128 | 161200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20231128 | 161100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20231128 | 161000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20231128 | 160900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20231128 | 160800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20231128 | 160700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20231128 | 160600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20231128 | 160500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20231128 | 160400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20231128 | 160300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20231128 | 160200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 213 | 20231128 | 160100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20231128 | 160000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20231128 | 155900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20231128 | 155800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20231128 | 155700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20231128 | 155600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20231128 | 155500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20231128 | 155400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20231128 | 155300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20231128 | 155200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20231128 | 155100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20231128 | 155000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20231128 | 154900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20231128 | 154800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20231128 | 154700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20231128 | 154600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20231128 | 154500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20231128 | 154400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20231128 | 154300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 232 | 20231128 | 154200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 233 | 20231128 | 154100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 234 | 20231128 | 154000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 235 | 20231128 | 153900 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 236 | 20231128 | 153800 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 237 | 20231128 | 153700 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 238 | 20231128 | 153600 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 239 | 20231128 | 153500 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 240 | 20231128 | 153400 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 241 | 20231128 | 153300 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 242 | 20231128 | 153200 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 243 | 20231128 | 153100 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 0 |
| 244 | 20231128 | 153000 | 14688688650 | 52800 | 52800 | 52800 | 52800 | 6430 |
| 245 | 20231128 | 152900 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20231128 | 152800 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20231128 | 152700 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20231128 | 152600 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20231128 | 152500 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 250 | 20231128 | 152400 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 251 | 20231128 | 152300 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 252 | 20231128 | 152200 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 253 | 20231128 | 152100 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 254 | 20231128 | 152000 | 14349184650 | 52900 | 52900 | 52900 | 52900 | 0 |
| 255 | 20231128 | 151900 | 14349184650 | 52900 | 52700 | 52900 | 52700 | 1737 |
| 256 | 20231128 | 151800 | 14257499850 | 52800 | 52900 | 52900 | 52700 | 4146 |
| 257 | 20231128 | 151700 | 14038773950 | 52800 | 52900 | 52900 | 52800 | 567 |
| 258 | 20231128 | 151600 | 14008805850 | 52800 | 52800 | 52900 | 52800 | 1097 |
| 259 | 20231128 | 151500 | 13950868450 | 52900 | 52800 | 52900 | 52800 | 1072 |
| 260 | 20231128 | 151400 | 13894253950 | 52800 | 52800 | 52900 | 52700 | 1310 |
| 261 | 20231128 | 151300 | 13825087650 | 52800 | 52800 | 52900 | 52800 | 1453 |
| 262 | 20231128 | 151200 | 13748348950 | 52800 | 52900 | 52900 | 52800 | 880 |
| 263 | 20231128 | 151100 | 13701869250 | 52900 | 52800 | 52900 | 52800 | 1793 |
| 264 | 20231128 | 151000 | 13607133450 | 52800 | 52700 | 52900 | 52700 | 2366 |
| 265 | 20231128 | 150900 | 13482283450 | 52800 | 52900 | 52900 | 52700 | 2951 |
| 266 | 20231128 | 150800 | 13326445650 | 52900 | 52900 | 53000 | 52800 | 3080 |
| 267 | 20231128 | 150700 | 13163613550 | 52800 | 53000 | 53200 | 52800 | 5351 |
| 268 | 20231128 | 150600 | 12880024450 | 52900 | 52900 | 53000 | 52600 | 5181 |
| 269 | 20231128 | 150500 | 12606175150 | 52900 | 52400 | 53400 | 52400 | 22757 |
| 270 | 20231128 | 150400 | 11403877450 | 52400 | 51800 | 52400 | 51800 | 11779 |
| 271 | 20231128 | 150300 | 10789497350 | 51800 | 51800 | 51900 | 51800 | 2400 |
| 272 | 20231128 | 150200 | 10665163950 | 51800 | 51700 | 51800 | 51600 | 678 |
| 273 | 20231128 | 150100 | 10630055350 | 51700 | 51500 | 51800 | 51500 | 734 |
| 274 | 20231128 | 150000 | 10592148450 | 51600 | 51600 | 51600 | 51600 | 159 |
| 275 | 20231128 | 145900 | 10583944050 | 51600 | 51600 | 51700 | 51500 | 279 |
| 276 | 20231128 | 145800 | 10569549950 | 51500 | 51500 | 51600 | 51500 | 244 |
| 277 | 20231128 | 145700 | 10556973050 | 51600 | 51500 | 51600 | 51400 | 1922 |
| 278 | 20231128 | 145600 | 10457965350 | 51500 | 51400 | 51500 | 51400 | 472 |
| 279 | 20231128 | 145500 | 10433694050 | 51400 | 51600 | 51600 | 51400 | 729 |
| 280 | 20231128 | 145400 | 10396158850 | 51500 | 51500 | 51600 | 51500 | 575 |
| 281 | 20231128 | 145300 | 10366534350 | 51600 | 51600 | 51600 | 51500 | 287 |
| 282 | 20231128 | 145200 | 10351736050 | 51500 | 51500 | 51600 | 51500 | 363 |
| 283 | 20231128 | 145100 | 10333023950 | 51600 | 51500 | 51600 | 51500 | 513 |
| 284 | 20231128 | 145000 | 10306593950 | 51500 | 51600 | 51600 | 51500 | 1008 |
| 285 | 20231128 | 144900 | 10254635350 | 51600 | 51600 | 51700 | 51500 | 548 |
| 286 | 20231128 | 144800 | 10226359950 | 51700 | 51700 | 51700 | 51600 | 422 |
| 287 | 20231128 | 144700 | 10204573250 | 51600 | 51700 | 51700 | 51600 | 822 |
| 288 | 20231128 | 144600 | 10162090950 | 51800 | 51700 | 51800 | 51700 | 583 |
| 289 | 20231128 | 144500 | 10131902550 | 51800 | 51800 | 51800 | 51700 | 343 |
| 290 | 20231128 | 144400 | 10114155650 | 51800 | 51800 | 51800 | 51700 | 264 |
| 291 | 20231128 | 144300 | 10100493050 | 51800 | 51800 | 51900 | 51800 | 561 |
| 292 | 20231128 | 144200 | 10071426450 | 51900 | 51800 | 52000 | 51800 | 183 |
| 293 | 20231128 | 144100 | 10061932650 | 51900 | 52000 | 52000 | 51900 | 681 |
| 294 | 20231128 | 144000 | 10026580050 | 52000 | 52000 | 52000 | 51900 | 183 |
| 295 | 20231128 | 143900 | 10017068050 | 52000 | 52000 | 52000 | 51900 | 238 |
| 296 | 20231128 | 143800 | 10004707050 | 52000 | 51900 | 52000 | 51900 | 169 |
| 297 | 20231128 | 143700 | 9995928650 | 52000 | 52000 | 52000 | 51900 | 225 |
| 298 | 20231128 | 143600 | 9984234850 | 52000 | 52000 | 52000 | 51900 | 78 |
| 299 | 20231128 | 143500 | 9980179750 | 52000 | 52000 | 52000 | 51900 | 301 |
| 300 | 20231128 | 143400 | 9964536550 | 51900 | 52000 | 52000 | 51900 | 150 |
| 301 | 20231128 | 143300 | 9956740050 | 52000 | 52000 | 52000 | 51900 | 118 |
| 302 | 20231128 | 143200 | 9950604150 | 51900 | 51900 | 52000 | 51900 | 172 |
| 303 | 20231128 | 143100 | 9941675950 | 51900 | 52000 | 52000 | 51900 | 644 |
| 304 | 20231128 | 143000 | 9908239650 | 52000 | 52000 | 52000 | 51900 | 142 |
| 305 | 20231128 | 142900 | 9900855850 | 52000 | 51900 | 52000 | 51900 | 264 |
| 306 | 20231128 | 142800 | 9887134350 | 52000 | 51900 | 52000 | 51900 | 630 |
| 307 | 20231128 | 142700 | 9854380750 | 52000 | 51900 | 52000 | 51900 | 398 |
| 308 | 20231128 | 142600 | 9833686150 | 51900 | 51900 | 51900 | 51800 | 890 |
| 309 | 20231128 | 142500 | 9787495450 | 51900 | 51900 | 51900 | 51800 | 220 |
| 310 | 20231128 | 142400 | 9776077750 | 51800 | 51900 | 51900 | 51800 | 487 |
| 311 | 20231128 | 142300 | 9750829250 | 51800 | 51800 | 51900 | 51800 | 649 |
| 312 | 20231128 | 142200 | 9717186550 | 51900 | 51900 | 51900 | 51800 | 141 |
| 313 | 20231128 | 142100 | 9709869750 | 51800 | 51800 | 51900 | 51800 | 247 |
| 314 | 20231128 | 142000 | 9697062550 | 51800 | 51700 | 52000 | 51700 | 1351 |
| 315 | 20231128 | 141900 | 9627037950 | 51800 | 51900 | 51900 | 51700 | 939 |
| 316 | 20231128 | 141800 | 9578379450 | 51900 | 51900 | 52000 | 51800 | 474 |
| 317 | 20231128 | 141700 | 9553783650 | 51900 | 52000 | 52000 | 51900 | 423 |
| 318 | 20231128 | 141600 | 9531809750 | 52000 | 52000 | 52000 | 51900 | 441 |
| 319 | 20231128 | 141500 | 9508901750 | 51900 | 51900 | 52000 | 51900 | 531 |
| 320 | 20231128 | 141400 | 9481297250 | 52000 | 51800 | 52000 | 51800 | 363 |
| 321 | 20231128 | 141300 | 9462446250 | 51900 | 51900 | 52000 | 51800 | 520 |
| 322 | 20231128 | 141200 | 9435447750 | 52000 | 52000 | 52000 | 51900 | 209 |
| 323 | 20231128 | 141100 | 9424580150 | 52000 | 52000 | 52000 | 51900 | 187 |
| 324 | 20231128 | 141000 | 9414871850 | 51900 | 51900 | 52000 | 51900 | 357 |
| 325 | 20231128 | 140900 | 9396322250 | 52000 | 51900 | 52000 | 51900 | 288 |
| 326 | 20231128 | 140800 | 9381351650 | 51900 | 51900 | 52000 | 51800 | 286 |
| 327 | 20231128 | 140700 | 9366492850 | 51800 | 51900 | 51900 | 51800 | 412 |
| 328 | 20231128 | 140600 | 9345139850 | 51800 | 51800 | 51900 | 51800 | 921 |
| 329 | 20231128 | 140500 | 9297361650 | 51800 | 51700 | 51800 | 51600 | 544 |
| 330 | 20231128 | 140400 | 9269203250 | 51700 | 51700 | 51700 | 51600 | 613 |
| 331 | 20231128 | 140300 | 9237547350 | 51700 | 51700 | 51700 | 51700 | 637 |
| 332 | 20231128 | 140200 | 9204614450 | 51700 | 51600 | 51700 | 51600 | 216 |
| 333 | 20231128 | 140100 | 9193447750 | 51600 | 51500 | 51700 | 51500 | 631 |
| 334 | 20231128 | 140000 | 9160897550 | 51600 | 51700 | 51700 | 51500 | 535 |
| 335 | 20231128 | 135900 | 9133313250 | 51700 | 51700 | 51700 | 51600 | 260 |
| 336 | 20231128 | 135800 | 9119878250 | 51700 | 51800 | 51800 | 51700 | 202 |
| 337 | 20231128 | 135700 | 9109433250 | 51800 | 51700 | 51800 | 51700 | 281 |
| 338 | 20231128 | 135600 | 9094880250 | 51800 | 51800 | 51900 | 51800 | 351 |
| 339 | 20231128 | 135500 | 9076685750 | 51800 | 51800 | 51900 | 51600 | 4111 |
| 340 | 20231128 | 135400 | 8864124950 | 51800 | 51900 | 51900 | 51800 | 329 |
| 341 | 20231128 | 135300 | 8847064250 | 51900 | 51900 | 51900 | 51800 | 779 |
| 342 | 20231128 | 135200 | 8806658350 | 51900 | 52000 | 52000 | 51800 | 917 |
| 343 | 20231128 | 135100 | 8759077150 | 52000 | 52000 | 52000 | 51900 | 384 |
| 344 | 20231128 | 135000 | 8739117950 | 52000 | 52000 | 52000 | 52000 | 211 |
| 345 | 20231128 | 134900 | 8728145950 | 52000 | 52000 | 52000 | 51900 | 352 |
| 346 | 20231128 | 134800 | 8709849250 | 52000 | 52000 | 52000 | 51900 | 159 |
| 347 | 20231128 | 134700 | 8701583750 | 52000 | 52000 | 52000 | 51900 | 560 |
| 348 | 20231128 | 134600 | 8672476250 | 52000 | 52000 | 52100 | 52000 | 299 |
| 349 | 20231128 | 134500 | 8656916750 | 52100 | 52100 | 52100 | 52000 | 270 |
| 350 | 20231128 | 134400 | 8642860750 | 52000 | 52100 | 52100 | 52000 | 536 |
| 351 | 20231128 | 134300 | 8614943950 | 52100 | 52000 | 52100 | 52000 | 677 |
| 352 | 20231128 | 134200 | 8579685550 | 52100 | 52000 | 52100 | 52000 | 420 |
| 353 | 20231128 | 134100 | 8557828850 | 52100 | 52000 | 52100 | 52000 | 432 |
| 354 | 20231128 | 134000 | 8535353350 | 52000 | 52100 | 52100 | 52000 | 543 |
| 355 | 20231128 | 133900 | 8507094750 | 52100 | 52100 | 52200 | 52100 | 698 |
| 356 | 20231128 | 133800 | 8470726350 | 52100 | 52200 | 52200 | 52000 | 587 |
| 357 | 20231128 | 133700 | 8440127950 | 52100 | 52000 | 52100 | 51900 | 4516 |
| 358 | 20231128 | 133600 | 8205150850 | 52000 | 52000 | 52000 | 51900 | 653 |
| 359 | 20231128 | 133500 | 8171209350 | 51900 | 52000 | 52000 | 51900 | 370 |
| 360 | 20231128 | 133400 | 8151981250 | 51900 | 52000 | 52000 | 51900 | 723 |
| 361 | 20231128 | 133300 | 8114444850 | 51900 | 52000 | 52000 | 51900 | 773 |
| 362 | 20231128 | 133200 | 8074312850 | 52000 | 51900 | 52000 | 51900 | 3494 |
| 363 | 20231128 | 133100 | 7892955450 | 51800 | 51800 | 51900 | 51800 | 402 |
| 364 | 20231128 | 133000 | 7872098650 | 51800 | 51700 | 51900 | 51700 | 1484 |
| 365 | 20231128 | 132900 | 7795124050 | 51800 | 51900 | 51900 | 51800 | 715 |
| 366 | 20231128 | 132800 | 7758058250 | 51800 | 51700 | 51900 | 51700 | 1940 |
| 367 | 20231128 | 132700 | 7657531450 | 51800 | 51800 | 51800 | 51700 | 1148 |
| 368 | 20231128 | 132600 | 7598071350 | 51800 | 51800 | 51800 | 51700 | 1436 |
| 369 | 20231128 | 132500 | 7523707350 | 51800 | 51600 | 51800 | 51600 | 2399 |
| 370 | 20231128 | 132400 | 7399630150 | 51600 | 51600 | 51700 | 51600 | 501 |
| 371 | 20231128 | 132300 | 7373765450 | 51600 | 51600 | 51700 | 51600 | 419 |
| 372 | 20231128 | 132200 | 7352123250 | 51700 | 51700 | 51700 | 51700 | 329 |
| 373 | 20231128 | 132100 | 7335113950 | 51700 | 51600 | 51700 | 51600 | 166 |
| 374 | 20231128 | 132000 | 7326532050 | 51600 | 51500 | 51700 | 51500 | 2936 |
| 375 | 20231128 | 131900 | 7175088950 | 51400 | 51500 | 51500 | 51400 | 230 |
| 376 | 20231128 | 131800 | 7163253250 | 51500 | 51500 | 51500 | 51400 | 231 |
| 377 | 20231128 | 131700 | 7151356950 | 51500 | 51500 | 51600 | 51500 | 374 |
| 378 | 20231128 | 131600 | 7132086450 | 51500 | 51400 | 51500 | 51400 | 1787 |
| 379 | 20231128 | 131500 | 7040109050 | 51400 | 51400 | 51400 | 51300 | 143 |
| 380 | 20231128 | 131400 | 7032759050 | 51400 | 51400 | 51400 | 51300 | 87 |
| 381 | 20231128 | 131300 | 7028287450 | 51400 | 51400 | 51400 | 51300 | 85 |
| 382 | 20231128 | 131200 | 7023918650 | 51400 | 51400 | 51400 | 51400 | 85 |
| 383 | 20231128 | 131100 | 7019549650 | 51400 | 51500 | 51500 | 51300 | 158 |
| 384 | 20231128 | 131000 | 7011423750 | 51500 | 51400 | 51500 | 51300 | 1040 |
| 385 | 20231128 | 130900 | 6958026450 | 51500 | 51500 | 51600 | 51400 | 127 |
| 386 | 20231128 | 130800 | 6951484150 | 51500 | 51500 | 51600 | 51500 | 375 |
| 387 | 20231128 | 130700 | 6932167250 | 51500 | 51500 | 51600 | 51400 | 709 |
| 388 | 20231128 | 130600 | 6895653750 | 51400 | 51500 | 51500 | 51400 | 193 |
| 389 | 20231128 | 130500 | 6885718450 | 51400 | 51500 | 51500 | 51400 | 303 |
| 390 | 20231128 | 130400 | 6870114750 | 51500 | 51500 | 51500 | 51400 | 536 |
| 391 | 20231128 | 130300 | 6842511350 | 51500 | 51500 | 51500 | 51400 | 501 |
| 392 | 20231128 | 130200 | 6816726550 | 51500 | 51500 | 51500 | 51300 | 130 |
| 393 | 20231128 | 130100 | 6810033950 | 51300 | 51400 | 51500 | 51300 | 431 |
| 394 | 20231128 | 130000 | 6787852750 | 51300 | 51200 | 51500 | 51200 | 508 |
| 395 | 20231128 | 125900 | 6761766050 | 51300 | 51200 | 51300 | 51200 | 224 |
| 396 | 20231128 | 125800 | 6750295750 | 51200 | 51300 | 51300 | 51200 | 599 |
| 397 | 20231128 | 125700 | 6719601550 | 51300 | 51300 | 51300 | 51300 | 152 |
| 398 | 20231128 | 125600 | 6711803950 | 51300 | 51200 | 51300 | 51200 | 434 |
| 399 | 20231128 | 125500 | 6689562250 | 51200 | 51300 | 51300 | 51200 | 179 |
| 400 | 20231128 | 125400 | 6680380550 | 51300 | 51300 | 51300 | 51300 | 190 |
| 401 | 20231128 | 125300 | 6670633550 | 51300 | 51200 | 51300 | 51200 | 407 |
| 402 | 20231128 | 125200 | 6649784150 | 51300 | 51300 | 51300 | 51200 | 749 |
| 403 | 20231128 | 125100 | 6611360750 | 51200 | 51400 | 51400 | 51200 | 1013 |
| 404 | 20231128 | 125000 | 6559451550 | 51300 | 51400 | 51400 | 51200 | 548 |
| 405 | 20231128 | 124900 | 6531330950 | 51400 | 51700 | 51700 | 51400 | 1607 |
| 406 | 20231128 | 124800 | 6448568650 | 51600 | 51700 | 51800 | 51500 | 3167 |
| 407 | 20231128 | 124700 | 6285012350 | 51600 | 51400 | 51700 | 51300 | 6065 |
| 408 | 20231128 | 124600 | 5972598350 | 51300 | 50900 | 51500 | 50800 | 16302 |
| 409 | 20231128 | 124500 | 5139428150 | 50900 | 50900 | 50900 | 50800 | 303 |
| 410 | 20231128 | 124400 | 5124005650 | 50800 | 50900 | 50900 | 50800 | 484 |
| 411 | 20231128 | 124300 | 5099374050 | 50800 | 50800 | 50900 | 50800 | 1403 |
| 412 | 20231128 | 124200 | 5028038550 | 50800 | 50700 | 50900 | 50700 | 2251 |
| 413 | 20231128 | 124100 | 4913794650 | 50700 | 50800 | 50800 | 50700 | 1086 |
| 414 | 20231128 | 124000 | 4858726550 | 50800 | 50900 | 50900 | 50800 | 551 |
| 415 | 20231128 | 123900 | 4830729450 | 50800 | 50800 | 50900 | 50800 | 363 |
| 416 | 20231128 | 123800 | 4812284650 | 50800 | 50800 | 50800 | 50800 | 46 |
| 417 | 20231128 | 123700 | 4809947850 | 50700 | 50800 | 50800 | 50700 | 1507 |
| 418 | 20231128 | 123600 | 4733412150 | 50700 | 50800 | 50800 | 50700 | 388 |
| 419 | 20231128 | 123500 | 4713721750 | 50800 | 50800 | 50800 | 50600 | 1044 |
| 420 | 20231128 | 123400 | 4660752050 | 50700 | 50700 | 50700 | 50700 | 204 |
| 421 | 20231128 | 123300 | 4650409250 | 50700 | 50700 | 50700 | 50600 | 55 |
| 422 | 20231128 | 123200 | 4647622350 | 50700 | 50700 | 50700 | 50600 | 624 |
| 423 | 20231128 | 123100 | 4615986550 | 50700 | 50700 | 50700 | 50700 | 16 |
| 424 | 20231128 | 123000 | 4615175350 | 50600 | 50700 | 50700 | 50600 | 127 |
| 425 | 20231128 | 122900 | 4608746450 | 50700 | 50500 | 50700 | 50500 | 2647 |
| 426 | 20231128 | 122800 | 4474961850 | 50500 | 50500 | 50500 | 50500 | 6 |
| 427 | 20231128 | 122700 | 4474658850 | 50400 | 50400 | 50500 | 50400 | 58 |
| 428 | 20231128 | 122600 | 4471731950 | 50500 | 50500 | 50500 | 50400 | 294 |
| 429 | 20231128 | 122500 | 4456912650 | 50500 | 50500 | 50500 | 50400 | 79 |
| 430 | 20231128 | 122400 | 4452927550 | 50500 | 50500 | 50500 | 50500 | 29 |
| 431 | 20231128 | 122300 | 4451463050 | 50500 | 50500 | 50500 | 50500 | 6 |
| 432 | 20231128 | 122200 | 4451160050 | 50500 | 50500 | 50500 | 50400 | 374 |
| 433 | 20231128 | 122100 | 4432306350 | 50500 | 50500 | 50500 | 50500 | 20 |
| 434 | 20231128 | 122000 | 4431296350 | 50400 | 50500 | 50500 | 50400 | 65 |
| 435 | 20231128 | 121900 | 4428015850 | 50500 | 50500 | 50500 | 50400 | 31 |
| 436 | 20231128 | 121800 | 4426451350 | 50500 | 50500 | 50500 | 50500 | 11 |
| 437 | 20231128 | 121700 | 4425895850 | 50500 | 50500 | 50500 | 50400 | 54 |
| 438 | 20231128 | 121600 | 4423169450 | 50500 | 50500 | 50500 | 50400 | 28 |
| 439 | 20231128 | 121500 | 4421756450 | 50500 | 50500 | 50500 | 50500 | 120 |
| 440 | 20231128 | 121400 | 4415696450 | 50500 | 50500 | 50500 | 50500 | 62 |
| 441 | 20231128 | 121300 | 4412565450 | 50500 | 50500 | 50500 | 50500 | 206 |
| 442 | 20231128 | 121200 | 4402162450 | 50500 | 50500 | 50500 | 50400 | 83 |
| 443 | 20231128 | 121100 | 4397977050 | 50500 | 50500 | 50500 | 50500 | 19 |
| 444 | 20231128 | 121000 | 4397017550 | 50500 | 50400 | 50500 | 50400 | 138 |
| 445 | 20231128 | 120900 | 4390058650 | 50400 | 50500 | 50500 | 50400 | 92 |
| 446 | 20231128 | 120800 | 4385419850 | 50500 | 50500 | 50500 | 50500 | 41 |
| 447 | 20231128 | 120700 | 4383349350 | 50500 | 50400 | 50500 | 50400 | 72 |
| 448 | 20231128 | 120600 | 4379717950 | 50400 | 50500 | 50500 | 50400 | 32 |
| 449 | 20231128 | 120500 | 4378102950 | 50500 | 50500 | 50500 | 50400 | 185 |
| 450 | 20231128 | 120400 | 4368775050 | 50500 | 50400 | 50500 | 50400 | 163 |
| 451 | 20231128 | 120300 | 4360557850 | 50500 | 50500 | 50500 | 50400 | 637 |
| 452 | 20231128 | 120200 | 4328449250 | 50500 | 50600 | 50600 | 50400 | 91 |
| 453 | 20231128 | 120100 | 4323854150 | 50500 | 50500 | 50600 | 50500 | 100 |
| 454 | 20231128 | 120000 | 4318803050 | 50500 | 50600 | 50600 | 50500 | 42 |
| 455 | 20231128 | 115900 | 4316678250 | 50600 | 50600 | 50600 | 50600 | 16 |
| 456 | 20231128 | 115800 | 4315868650 | 50600 | 50500 | 50600 | 50400 | 159 |
| 457 | 20231128 | 115700 | 4307828850 | 50500 | 50500 | 50500 | 50500 | 29 |
| 458 | 20231128 | 115600 | 4306364350 | 50400 | 50600 | 50600 | 50400 | 122 |
| 459 | 20231128 | 115500 | 4300201750 | 50600 | 50500 | 50600 | 50500 | 265 |
| 460 | 20231128 | 115400 | 4286812950 | 50500 | 50500 | 50600 | 50500 | 86 |
| 461 | 20231128 | 115300 | 4282468950 | 50600 | 50600 | 50600 | 50500 | 253 |
| 462 | 20231128 | 115200 | 4269687250 | 50600 | 50500 | 50600 | 50500 | 126 |
| 463 | 20231128 | 115100 | 4263313650 | 50600 | 50600 | 50600 | 50600 | 61 |
| 464 | 20231128 | 115000 | 4260227050 | 50500 | 50500 | 50500 | 50500 | 83 |
| 465 | 20231128 | 114900 | 4256035550 | 50600 | 50600 | 50600 | 50500 | 256 |
| 466 | 20231128 | 114800 | 4243083250 | 50600 | 50700 | 50700 | 50600 | 129 |
| 467 | 20231128 | 114700 | 4236551050 | 50700 | 50600 | 50700 | 50600 | 29 |
| 468 | 20231128 | 114600 | 4235083550 | 50700 | 50600 | 50700 | 50600 | 346 |
| 469 | 20231128 | 114500 | 4217571950 | 50600 | 50600 | 50700 | 50600 | 122 |
| 470 | 20231128 | 114400 | 4211393950 | 50700 | 50600 | 50800 | 50600 | 779 |
| 471 | 20231128 | 114300 | 4171899050 | 50700 | 50700 | 50700 | 50700 | 54 |
| 472 | 20231128 | 114200 | 4169161250 | 50700 | 50700 | 50700 | 50700 | 12 |
| 473 | 20231128 | 114100 | 4168552850 | 50600 | 50700 | 50700 | 50600 | 206 |
| 474 | 20231128 | 114000 | 4158124350 | 50700 | 50600 | 50700 | 50600 | 249 |
| 475 | 20231128 | 113900 | 4145505150 | 50600 | 50700 | 50700 | 50600 | 94 |
| 476 | 20231128 | 113800 | 4140742850 | 50600 | 50700 | 50700 | 50600 | 322 |
| 477 | 20231128 | 113700 | 4124421450 | 50700 | 50700 | 50700 | 50600 | 71 |
| 478 | 20231128 | 113600 | 4120822650 | 50700 | 50700 | 50700 | 50700 | 56 |
| 479 | 20231128 | 113500 | 4117983450 | 50700 | 50700 | 50700 | 50700 | 124 |
| 480 | 20231128 | 113400 | 4111696650 | 50700 | 50700 | 50700 | 50700 | 185 |
| 481 | 20231128 | 113300 | 4102317150 | 50700 | 50700 | 50700 | 50700 | 81 |
| 482 | 20231128 | 113200 | 4098210450 | 50700 | 50700 | 50700 | 50600 | 11 |
| 483 | 20231128 | 113100 | 4097653150 | 50700 | 50700 | 50700 | 50700 | 148 |
| 484 | 20231128 | 113000 | 4090149550 | 50700 | 50700 | 50700 | 50700 | 31 |
| 485 | 20231128 | 112900 | 4088577850 | 50700 | 50700 | 50700 | 50700 | 40 |
| 486 | 20231128 | 112800 | 4086549850 | 50700 | 50700 | 50700 | 50600 | 191 |
| 487 | 20231128 | 112700 | 4076866250 | 50700 | 50700 | 50700 | 50600 | 303 |
| 488 | 20231128 | 112600 | 4061513150 | 50600 | 50600 | 50600 | 50600 | 544 |
| 489 | 20231128 | 112500 | 4033986750 | 50700 | 50700 | 50700 | 50600 | 289 |
| 490 | 20231128 | 112400 | 4019359150 | 50700 | 50700 | 50700 | 50600 | 83 |
| 491 | 20231128 | 112300 | 4015153050 | 50700 | 50500 | 50700 | 50500 | 701 |
| 492 | 20231128 | 112200 | 3979676350 | 50600 | 50600 | 50600 | 50500 | 125 |
| 493 | 20231128 | 112100 | 3973359550 | 50500 | 50600 | 50600 | 50500 | 67 |
| 494 | 20231128 | 112000 | 3969969450 | 50600 | 50600 | 50600 | 50600 | 72 |
| 495 | 20231128 | 111900 | 3966326250 | 50600 | 50500 | 50600 | 50500 | 62 |
| 496 | 20231128 | 111800 | 3963192250 | 50600 | 50700 | 50700 | 50500 | 120 |
| 497 | 20231128 | 111700 | 3957121150 | 50700 | 50700 | 50700 | 50600 | 290 |
| 498 | 20231128 | 111600 | 3942443150 | 50700 | 50700 | 50700 | 50600 | 570 |
| 499 | 20231128 | 111500 | 3913549150 | 50600 | 50700 | 50700 | 50600 | 96 |
| 500 | 20231128 | 111400 | 3908688950 | 50700 | 50800 | 50800 | 50700 | 78 |
| 501 | 20231128 | 111300 | 3904733850 | 50800 | 50700 | 50800 | 50700 | 152 |
| 502 | 20231128 | 111200 | 3897020650 | 50700 | 50700 | 50700 | 50700 | 275 |
| 503 | 20231128 | 111100 | 3883078150 | 50700 | 50700 | 50800 | 50600 | 793 |
| 504 | 20231128 | 111000 | 3842874850 | 50700 | 50700 | 50800 | 50700 | 68 |
| 505 | 20231128 | 110900 | 3839422050 | 50800 | 50700 | 50800 | 50700 | 29 |
| 506 | 20231128 | 110800 | 3837950850 | 50700 | 50800 | 50800 | 50700 | 277 |
| 507 | 20231128 | 110700 | 3823880450 | 50800 | 50800 | 50800 | 50700 | 78 |
| 508 | 20231128 | 110600 | 3819918550 | 50800 | 50700 | 50800 | 50700 | 876 |
| 509 | 20231128 | 110500 | 3775499650 | 50600 | 50700 | 50700 | 50600 | 147 |
| 510 | 20231128 | 110400 | 3768047450 | 50600 | 50600 | 50600 | 50600 | 436 |
| 511 | 20231128 | 110300 | 3745985850 | 50600 | 50600 | 50700 | 50600 | 70 |
| 512 | 20231128 | 110200 | 3742439350 | 50600 | 50700 | 50700 | 50600 | 225 |
| 513 | 20231128 | 110100 | 3731037750 | 50600 | 50700 | 50700 | 50600 | 182 |
| 514 | 20231128 | 110000 | 3721816350 | 50700 | 50600 | 50700 | 50600 | 460 |
| 515 | 20231128 | 105900 | 3698537450 | 50600 | 50700 | 50700 | 50600 | 185 |
| 516 | 20231128 | 105800 | 3689174050 | 50700 | 50600 | 50700 | 50500 | 597 |
| 517 | 20231128 | 105700 | 3658964450 | 50600 | 50600 | 50700 | 50500 | 625 |
| 518 | 20231128 | 105600 | 3627337350 | 50600 | 50800 | 50800 | 50600 | 1288 |
| 519 | 20231128 | 105500 | 3562016950 | 50700 | 50700 | 50800 | 50700 | 63 |
| 520 | 20231128 | 105400 | 3558817950 | 50800 | 50700 | 50800 | 50700 | 336 |
| 521 | 20231128 | 105300 | 3541756650 | 50700 | 50700 | 50800 | 50700 | 418 |
| 522 | 20231128 | 105200 | 3520526550 | 50700 | 50600 | 50700 | 50600 | 1170 |
| 523 | 20231128 | 105100 | 3461208450 | 50700 | 50700 | 50800 | 50700 | 1126 |
| 524 | 20231128 | 105000 | 3404116250 | 50700 | 50700 | 50700 | 50600 | 559 |
| 525 | 20231128 | 104900 | 3375823550 | 50700 | 50700 | 50700 | 50600 | 653 |
| 526 | 20231128 | 104800 | 3342734850 | 50700 | 50500 | 50700 | 50500 | 1995 |
| 527 | 20231128 | 104700 | 3241803950 | 50500 | 50600 | 50600 | 50500 | 337 |
| 528 | 20231128 | 104600 | 3224777350 | 50600 | 50300 | 50600 | 50300 | 613 |
| 529 | 20231128 | 104500 | 3193818050 | 50300 | 50500 | 50500 | 50300 | 591 |
| 530 | 20231128 | 104400 | 3163997350 | 50500 | 50400 | 50500 | 50300 | 1007 |
| 531 | 20231128 | 104300 | 3113204250 | 50400 | 50200 | 50400 | 50200 | 322 |
| 532 | 20231128 | 104200 | 3097015050 | 50200 | 50200 | 50300 | 50200 | 341 |
| 533 | 20231128 | 104100 | 3079889150 | 50200 | 50200 | 50200 | 50200 | 124 |
| 534 | 20231128 | 104000 | 3073664350 | 50200 | 50200 | 50200 | 50200 | 101 |
| 535 | 20231128 | 103900 | 3068594150 | 50200 | 50100 | 50200 | 50100 | 187 |
| 536 | 20231128 | 103800 | 3059223250 | 50100 | 50100 | 50200 | 50100 | 260 |
| 537 | 20231128 | 103700 | 3046196650 | 50100 | 50200 | 50200 | 50100 | 130 |
| 538 | 20231128 | 103600 | 3039683050 | 50100 | 50100 | 50200 | 50100 | 156 |
| 539 | 20231128 | 103500 | 3031866350 | 50100 | 50000 | 50100 | 50000 | 99 |
| 540 | 20231128 | 103400 | 3026907650 | 50100 | 50100 | 50200 | 50000 | 124 |
| 541 | 20231128 | 103300 | 3020694150 | 50100 | 50100 | 50100 | 50000 | 149 |
| 542 | 20231128 | 103200 | 3013238950 | 50100 | 50100 | 50100 | 50000 | 215 |
| 543 | 20231128 | 103100 | 3002467550 | 50100 | 50100 | 50100 | 50100 | 52 |
| 544 | 20231128 | 103000 | 2999862350 | 50100 | 50100 | 50100 | 50000 | 57 |
| 545 | 20231128 | 102900 | 2997007350 | 50100 | 49950 | 50100 | 49950 | 98 |
| 546 | 20231128 | 102800 | 2992105800 | 50000 | 49950 | 50000 | 49950 | 35 |
| 547 | 20231128 | 102700 | 2990356950 | 49950 | 49850 | 50000 | 49850 | 234 |
| 548 | 20231128 | 102600 | 2978678500 | 49850 | 49850 | 49850 | 49850 | 52 |
| 549 | 20231128 | 102500 | 2976086300 | 49850 | 49950 | 49950 | 49850 | 179 |
| 550 | 20231128 | 102400 | 2967155850 | 49900 | 49800 | 49900 | 49800 | 313 |
| 551 | 20231128 | 102300 | 2951561650 | 49800 | 49750 | 49800 | 49750 | 111 |
| 552 | 20231128 | 102200 | 2946033900 | 49700 | 49700 | 49750 | 49700 | 202 |
| 553 | 20231128 | 102100 | 2935989700 | 49750 | 49750 | 49800 | 49700 | 190 |
| 554 | 20231128 | 102000 | 2926537050 | 49800 | 49900 | 49900 | 49800 | 190 |
| 555 | 20231128 | 101900 | 2917069750 | 49900 | 49850 | 49950 | 49850 | 325 |
| 556 | 20231128 | 101800 | 2900847300 | 49900 | 49800 | 49900 | 49800 | 287 |
| 557 | 20231128 | 101700 | 2886549000 | 49800 | 49750 | 49800 | 49700 | 86 |
| 558 | 20231128 | 101600 | 2882270050 | 49750 | 49650 | 49750 | 49650 | 724 |
| 559 | 20231128 | 101500 | 2846315900 | 49650 | 49650 | 49650 | 49650 | 45 |
| 560 | 20231128 | 101400 | 2844081650 | 49650 | 49600 | 49650 | 49600 | 141 |
| 561 | 20231128 | 101300 | 2837087750 | 49600 | 49600 | 49600 | 49600 | 73 |
| 562 | 20231128 | 101200 | 2833466950 | 49550 | 49600 | 49600 | 49550 | 41 |
| 563 | 20231128 | 101100 | 2831434350 | 49600 | 49600 | 49650 | 49600 | 130 |
| 564 | 20231128 | 101000 | 2824985300 | 49550 | 49600 | 49600 | 49550 | 36 |
| 565 | 20231128 | 100900 | 2823200150 | 49550 | 49550 | 49600 | 49550 | 430 |
| 566 | 20231128 | 100800 | 2801893200 | 49500 | 49400 | 49500 | 49400 | 127 |
| 567 | 20231128 | 100700 | 2795618500 | 49400 | 49450 | 49450 | 49350 | 146 |
| 568 | 20231128 | 100600 | 2788408000 | 49450 | 49550 | 49550 | 49400 | 350 |
| 569 | 20231128 | 100500 | 2771107700 | 49500 | 49350 | 49500 | 49300 | 808 |
| 570 | 20231128 | 100400 | 2731204250 | 49350 | 49350 | 49350 | 49350 | 16 |
| 571 | 20231128 | 100300 | 2730414650 | 49350 | 49350 | 49350 | 49300 | 72 |
| 572 | 20231128 | 100200 | 2726863450 | 49350 | 49350 | 49350 | 49300 | 55 |
| 573 | 20231128 | 100100 | 2724151150 | 49300 | 49300 | 49350 | 49250 | 1049 |
| 574 | 20231128 | 100000 | 2672434450 | 49350 | 49350 | 49350 | 49350 | 30 |
| 575 | 20231128 | 095900 | 2670953950 | 49350 | 49400 | 49450 | 49300 | 1594 |
| 576 | 20231128 | 095800 | 2592281750 | 49350 | 49300 | 49350 | 49250 | 400 |
| 577 | 20231128 | 095700 | 2572562200 | 49250 | 49350 | 49400 | 49250 | 331 |
| 578 | 20231128 | 095600 | 2556243900 | 49400 | 49400 | 49450 | 49350 | 419 |
| 579 | 20231128 | 095500 | 2535557750 | 49450 | 49500 | 49500 | 49400 | 613 |
| 580 | 20231128 | 095400 | 2505258250 | 49500 | 49550 | 49550 | 49450 | 332 |
| 581 | 20231128 | 095300 | 2488824050 | 49550 | 49550 | 49550 | 49450 | 646 |
| 582 | 20231128 | 095200 | 2456850050 | 49550 | 49600 | 49600 | 49550 | 266 |
| 583 | 20231128 | 095100 | 2443665200 | 49600 | 49500 | 49650 | 49500 | 469 |
| 584 | 20231128 | 095000 | 2420415550 | 49500 | 49550 | 49550 | 49450 | 195 |
| 585 | 20231128 | 094900 | 2410763550 | 49500 | 49400 | 49500 | 49300 | 964 |
| 586 | 20231128 | 094800 | 2363140900 | 49300 | 49350 | 49400 | 49300 | 799 |
| 587 | 20231128 | 094700 | 2323725650 | 49350 | 49600 | 49600 | 49300 | 2120 |
| 588 | 20231128 | 094600 | 2218911050 | 49600 | 49750 | 49750 | 49550 | 1667 |
| 589 | 20231128 | 094500 | 2136166700 | 49750 | 49850 | 49850 | 49750 | 1165 |
| 590 | 20231128 | 094400 | 2078149700 | 49850 | 49900 | 49900 | 49850 | 1061 |
| 591 | 20231128 | 094300 | 2025216700 | 49900 | 49950 | 49950 | 49900 | 776 |
| 592 | 20231128 | 094200 | 1986469600 | 50000 | 50100 | 50200 | 50000 | 1188 |
| 593 | 20231128 | 094100 | 1927040700 | 50200 | 50200 | 50200 | 50100 | 709 |
| 594 | 20231128 | 094000 | 1891484800 | 50200 | 50100 | 50200 | 50100 | 1448 |
| 595 | 20231128 | 093900 | 1818939500 | 50200 | 50200 | 50200 | 50100 | 111 |
| 596 | 20231128 | 093800 | 1813374800 | 50200 | 50200 | 50300 | 50100 | 396 |
| 597 | 20231128 | 093700 | 1793495100 | 50200 | 50200 | 50300 | 50200 | 207 |
| 598 | 20231128 | 093600 | 1783102400 | 50200 | 50200 | 50200 | 50100 | 194 |
| 599 | 20231128 | 093500 | 1773378600 | 50200 | 50200 | 50300 | 50100 | 1377 |
| 600 | 20231128 | 093400 | 1704222300 | 50300 | 50300 | 50400 | 50300 | 557 |
| 601 | 20231128 | 093300 | 1676200800 | 50300 | 50300 | 50400 | 50200 | 266 |
| 602 | 20231128 | 093200 | 1662825900 | 50300 | 50300 | 50300 | 50300 | 42 |
| 603 | 20231128 | 093100 | 1660713300 | 50300 | 50300 | 50300 | 50200 | 153 |
| 604 | 20231128 | 093000 | 1653027400 | 50300 | 50200 | 50300 | 50200 | 52 |
| 605 | 20231128 | 092900 | 1650415700 | 50200 | 50300 | 50300 | 50100 | 227 |
| 606 | 20231128 | 092800 | 1639019300 | 50300 | 50300 | 50300 | 50200 | 399 |
| 607 | 20231128 | 092700 | 1618980400 | 50300 | 50300 | 50300 | 50300 | 53 |
| 608 | 20231128 | 092600 | 1616314500 | 50300 | 50300 | 50300 | 50200 | 33 |
| 609 | 20231128 | 092500 | 1614655200 | 50300 | 50100 | 50300 | 50100 | 199 |
| 610 | 20231128 | 092400 | 1604676400 | 50100 | 50100 | 50200 | 50100 | 110 |
| 611 | 20231128 | 092300 | 1599164500 | 50200 | 50200 | 50300 | 50200 | 98 |
| 612 | 20231128 | 092200 | 1594244300 | 50200 | 50400 | 50400 | 50100 | 303 |
| 613 | 20231128 | 092100 | 1579031800 | 50300 | 50400 | 50400 | 50200 | 421 |
| 614 | 20231128 | 092000 | 1557846800 | 50400 | 50200 | 50400 | 50200 | 496 |
| 615 | 20231128 | 091900 | 1532850000 | 50200 | 50200 | 50300 | 50100 | 1904 |
| 616 | 20231128 | 091800 | 1437237600 | 50200 | 50300 | 50300 | 50200 | 876 |
| 617 | 20231128 | 091700 | 1393247800 | 50300 | 50300 | 50300 | 50200 | 449 |
| 618 | 20231128 | 091600 | 1370702200 | 50200 | 50300 | 50400 | 50200 | 1183 |
| 619 | 20231128 | 091500 | 1311214100 | 50300 | 50400 | 50500 | 50300 | 293 |
| 620 | 20231128 | 091400 | 1296449100 | 50300 | 50500 | 50500 | 50300 | 1019 |
| 621 | 20231128 | 091300 | 1245106600 | 50500 | 50400 | 50700 | 50300 | 1699 |
| 622 | 20231128 | 091200 | 1159287400 | 50400 | 50700 | 50700 | 50400 | 1159 |
| 623 | 20231128 | 091100 | 1100724100 | 50700 | 50700 | 50800 | 50700 | 343 |
| 624 | 20231128 | 091000 | 1083326700 | 50700 | 50700 | 50800 | 50600 | 1075 |
| 625 | 20231128 | 090900 | 1028825200 | 50700 | 50800 | 50800 | 50700 | 303 |
| 626 | 20231128 | 090800 | 1013460500 | 50800 | 50600 | 50800 | 50600 | 3346 |
| 627 | 20231128 | 090700 | 843656700 | 50600 | 50400 | 50600 | 50200 | 721 |
| 628 | 20231128 | 090600 | 807277300 | 50200 | 50500 | 50600 | 50200 | 2731 |
| 629 | 20231128 | 090500 | 669758600 | 50500 | 50800 | 50800 | 50400 | 1170 |
| 630 | 20231128 | 090400 | 610535700 | 50700 | 50600 | 50900 | 50600 | 2183 |
| 631 | 20231128 | 090300 | 499754200 | 50500 | 50400 | 50600 | 50400 | 1761 |
| 632 | 20231128 | 090200 | 410829400 | 50400 | 50700 | 50700 | 50400 | 3110 |
| 633 | 20231128 | 090100 | 253376400 | 50600 | 50200 | 50700 | 50200 | 2260 |
| 634 | 20231128 | 090000 | 139355000 | 50200 | 50400 | 50400 | 50200 | 2770 |