34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 193200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 3 | 20231128 | 193100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231128 | 193000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231128 | 192900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231128 | 192800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231128 | 192700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231128 | 192600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231128 | 192500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231128 | 192400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231128 | 192300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231128 | 192200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231128 | 192100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231128 | 192000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231128 | 191900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231128 | 191800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231128 | 191700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231128 | 191600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231128 | 191500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231128 | 191400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231128 | 191300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231128 | 191200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231128 | 191100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231128 | 191000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231128 | 190900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231128 | 190800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231128 | 190700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231128 | 190600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231128 | 190500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231128 | 190400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231128 | 190300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231128 | 190200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 33 | 20231128 | 190100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231128 | 190000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231128 | 185900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231128 | 185800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231128 | 185700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231128 | 185600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231128 | 185500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231128 | 185400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231128 | 185300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231128 | 185200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231128 | 185100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231128 | 185000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231128 | 184900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231128 | 184800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231128 | 184700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231128 | 184600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231128 | 184500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231128 | 184400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231128 | 184300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231128 | 184200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231128 | 184100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231128 | 184000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231128 | 183900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231128 | 183800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231128 | 183700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231128 | 183600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231128 | 183500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231128 | 183400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231128 | 183300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231128 | 183200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 63 | 20231128 | 183100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231128 | 183000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231128 | 182900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231128 | 182800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231128 | 182700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231128 | 182600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231128 | 182500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231128 | 182400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231128 | 182300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231128 | 182200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231128 | 182100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231128 | 182000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231128 | 181900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231128 | 181800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231128 | 181700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231128 | 181600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231128 | 181500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231128 | 181400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231128 | 181300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231128 | 181200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231128 | 181100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231128 | 181000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231128 | 180900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231128 | 180800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231128 | 180700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231128 | 180600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231128 | 180500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231128 | 180400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231128 | 180300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231128 | 180200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 93 | 20231128 | 180100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231128 | 180000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231128 | 175900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231128 | 175800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231128 | 175700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231128 | 175600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231128 | 175500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231128 | 175400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231128 | 175300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231128 | 175200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231128 | 175100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231128 | 175000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231128 | 174900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231128 | 174800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231128 | 174700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231128 | 174600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231128 | 174500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231128 | 174400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231128 | 174300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231128 | 174200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231128 | 174100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231128 | 174000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231128 | 173900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231128 | 173800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231128 | 173700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231128 | 173600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231128 | 173500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231128 | 173400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231128 | 173300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231128 | 173200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 123 | 20231128 | 173100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231128 | 173000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231128 | 172900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231128 | 172800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231128 | 172700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231128 | 172600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231128 | 172500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231128 | 172400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231128 | 172300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231128 | 172200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231128 | 172100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231128 | 172000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231128 | 171900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231128 | 171800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231128 | 171700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231128 | 171600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231128 | 171500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231128 | 171400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231128 | 171300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231128 | 171200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231128 | 171100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231128 | 171000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231128 | 170900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231128 | 170800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231128 | 170700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231128 | 170600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231128 | 170500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231128 | 170400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231128 | 170300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231128 | 170200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 153 | 20231128 | 170100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231128 | 170000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231128 | 165900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231128 | 165800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231128 | 165700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231128 | 165600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231128 | 165500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231128 | 165400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231128 | 165300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231128 | 165200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231128 | 165100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231128 | 165000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231128 | 164900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231128 | 164800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231128 | 164700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231128 | 164600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231128 | 164500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231128 | 164400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231128 | 164300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231128 | 164200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231128 | 164100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231128 | 164000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231128 | 163900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231128 | 163800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231128 | 163700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231128 | 163600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231128 | 163500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231128 | 163400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231128 | 163300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231128 | 163200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 183 | 20231128 | 163100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231128 | 163000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231128 | 162900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20231128 | 162800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20231128 | 162700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20231128 | 162600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20231128 | 162500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20231128 | 162400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20231128 | 162300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231128 | 162200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231128 | 162100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231128 | 162000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231128 | 161900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231128 | 161800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231128 | 161700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20231128 | 161600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20231128 | 161500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20231128 | 161400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20231128 | 161300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20231128 | 161200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20231128 | 161100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20231128 | 161000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20231128 | 160900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20231128 | 160800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20231128 | 160700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20231128 | 160600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20231128 | 160500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20231128 | 160400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20231128 | 160300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20231128 | 160200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 213 | 20231128 | 160100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20231128 | 160000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20231128 | 155900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20231128 | 155800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20231128 | 155700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20231128 | 155600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20231128 | 155500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20231128 | 155400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20231128 | 155300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20231128 | 155200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20231128 | 155100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20231128 | 155000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20231128 | 154900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20231128 | 154800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20231128 | 154700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20231128 | 154600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20231128 | 154500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20231128 | 154400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20231128 | 154300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20231128 | 154200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20231128 | 154100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20231128 | 154000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20231128 | 153900 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20231128 | 153800 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20231128 | 153700 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20231128 | 153600 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20231128 | 153500 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20231128 | 153400 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20231128 | 153300 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20231128 | 153200 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 243 | 20231128 | 153100 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20231128 | 153000 | 5929521250 | 23600 | 23600 | 23600 | 23600 | 6390 |
| 245 | 20231128 | 152900 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20231128 | 152800 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20231128 | 152700 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20231128 | 152600 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20231128 | 152500 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20231128 | 152400 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20231128 | 152300 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20231128 | 152200 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20231128 | 152100 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20231128 | 152000 | 5778717250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20231128 | 151900 | 5778717250 | 23550 | 23550 | 23550 | 23500 | 1067 |
| 256 | 20231128 | 151800 | 5753590350 | 23550 | 23500 | 23550 | 23500 | 1579 |
| 257 | 20231128 | 151700 | 5716416950 | 23500 | 23500 | 23550 | 23500 | 153 |
| 258 | 20231128 | 151600 | 5712819350 | 23550 | 23550 | 23550 | 23500 | 354 |
| 259 | 20231128 | 151500 | 5704491550 | 23550 | 23550 | 23550 | 23500 | 360 |
| 260 | 20231128 | 151400 | 5696015600 | 23550 | 23550 | 23600 | 23500 | 1896 |
| 261 | 20231128 | 151300 | 5651354500 | 23550 | 23600 | 23600 | 23550 | 153 |
| 262 | 20231128 | 151200 | 5647743750 | 23600 | 23500 | 23600 | 23500 | 704 |
| 263 | 20231128 | 151100 | 5631151000 | 23550 | 23550 | 23550 | 23550 | 119 |
| 264 | 20231128 | 151000 | 5628348550 | 23550 | 23550 | 23550 | 23500 | 294 |
| 265 | 20231128 | 150900 | 5621424950 | 23550 | 23550 | 23550 | 23500 | 585 |
| 266 | 20231128 | 150800 | 5607648250 | 23550 | 23550 | 23600 | 23550 | 955 |
| 267 | 20231128 | 150700 | 5585155200 | 23550 | 23500 | 23600 | 23500 | 1039 |
| 268 | 20231128 | 150600 | 5560687400 | 23500 | 23550 | 23550 | 23500 | 194 |
| 269 | 20231128 | 150500 | 5556122200 | 23550 | 23550 | 23550 | 23500 | 661 |
| 270 | 20231128 | 150400 | 5540573500 | 23500 | 23600 | 23600 | 23500 | 1070 |
| 271 | 20231128 | 150300 | 5515401300 | 23600 | 23550 | 23600 | 23550 | 187 |
| 272 | 20231128 | 150200 | 5510992600 | 23550 | 23500 | 23550 | 23500 | 656 |
| 273 | 20231128 | 150100 | 5495544300 | 23550 | 23550 | 23550 | 23550 | 412 |
| 274 | 20231128 | 150000 | 5485841700 | 23550 | 23500 | 23550 | 23500 | 287 |
| 275 | 20231128 | 145900 | 5479085600 | 23500 | 23500 | 23550 | 23500 | 259 |
| 276 | 20231128 | 145800 | 5472997700 | 23500 | 23600 | 23600 | 23500 | 665 |
| 277 | 20231128 | 145700 | 5457332100 | 23600 | 23600 | 23600 | 23550 | 313 |
| 278 | 20231128 | 145600 | 5449946100 | 23600 | 23600 | 23600 | 23600 | 318 |
| 279 | 20231128 | 145500 | 5442441300 | 23600 | 23550 | 23600 | 23550 | 86 |
| 280 | 20231128 | 145400 | 5440415050 | 23550 | 23550 | 23550 | 23550 | 56 |
| 281 | 20231128 | 145300 | 5439096250 | 23550 | 23550 | 23550 | 23500 | 253 |
| 282 | 20231128 | 145200 | 5433140650 | 23600 | 23500 | 23600 | 23500 | 515 |
| 283 | 20231128 | 145100 | 5421022450 | 23500 | 23500 | 23500 | 23450 | 201 |
| 284 | 20231128 | 145000 | 5416302500 | 23500 | 23450 | 23500 | 23450 | 120 |
| 285 | 20231128 | 144900 | 5413485000 | 23500 | 23500 | 23500 | 23500 | 129 |
| 286 | 20231128 | 144800 | 5410453500 | 23500 | 23500 | 23500 | 23450 | 310 |
| 287 | 20231128 | 144700 | 5403176650 | 23450 | 23500 | 23500 | 23450 | 67 |
| 288 | 20231128 | 144600 | 5401604950 | 23450 | 23500 | 23500 | 23450 | 534 |
| 289 | 20231128 | 144500 | 5389056450 | 23500 | 23500 | 23550 | 23500 | 614 |
| 290 | 20231128 | 144400 | 5374625650 | 23500 | 23500 | 23550 | 23450 | 287 |
| 291 | 20231128 | 144300 | 5367886550 | 23600 | 23600 | 23600 | 23450 | 327 |
| 292 | 20231128 | 144200 | 5360169800 | 23600 | 23500 | 23600 | 23450 | 104 |
| 293 | 20231128 | 144100 | 5357725800 | 23500 | 23550 | 23600 | 23500 | 1704 |
| 294 | 20231128 | 144000 | 5317647000 | 23600 | 23550 | 23600 | 23550 | 190 |
| 295 | 20231128 | 143900 | 5313171000 | 23600 | 23550 | 23600 | 23550 | 147 |
| 296 | 20231128 | 143800 | 5309704300 | 23550 | 23550 | 23650 | 23550 | 321 |
| 297 | 20231128 | 143700 | 5302142550 | 23550 | 23650 | 23650 | 23550 | 1620 |
| 298 | 20231128 | 143600 | 5263962650 | 23650 | 23650 | 23650 | 23600 | 33 |
| 299 | 20231128 | 143500 | 5263182750 | 23600 | 23600 | 23650 | 23600 | 257 |
| 300 | 20231128 | 143400 | 5257116300 | 23650 | 23750 | 23750 | 23550 | 5108 |
| 301 | 20231128 | 143300 | 5136484250 | 23750 | 23750 | 23750 | 23700 | 357 |
| 302 | 20231128 | 143200 | 5128013100 | 23750 | 23800 | 23800 | 23700 | 1658 |
| 303 | 20231128 | 143100 | 5088640350 | 23800 | 23750 | 23800 | 23700 | 768 |
| 304 | 20231128 | 143000 | 5070400600 | 23750 | 23750 | 23750 | 23750 | 1795 |
| 305 | 20231128 | 142900 | 5027769350 | 23750 | 23750 | 23750 | 23700 | 3222 |
| 306 | 20231128 | 142800 | 4951265850 | 23750 | 23700 | 23750 | 23700 | 324 |
| 307 | 20231128 | 142700 | 4943580100 | 23700 | 23700 | 23750 | 23700 | 697 |
| 308 | 20231128 | 142600 | 4927047450 | 23700 | 23700 | 23700 | 23650 | 1230 |
| 309 | 20231128 | 142500 | 4897901700 | 23650 | 23650 | 23650 | 23600 | 753 |
| 310 | 20231128 | 142400 | 4880094550 | 23650 | 23650 | 23700 | 23650 | 2669 |
| 311 | 20231128 | 142300 | 4816928650 | 23650 | 23650 | 23650 | 23600 | 798 |
| 312 | 20231128 | 142200 | 4798061150 | 23600 | 23600 | 23650 | 23550 | 4721 |
| 313 | 20231128 | 142100 | 4686645500 | 23550 | 23550 | 23600 | 23550 | 176 |
| 314 | 20231128 | 142000 | 4682499550 | 23600 | 23550 | 23600 | 23550 | 310 |
| 315 | 20231128 | 141900 | 4675187800 | 23600 | 23600 | 23600 | 23550 | 545 |
| 316 | 20231128 | 141800 | 4662350800 | 23600 | 23550 | 23600 | 23550 | 3678 |
| 317 | 20231128 | 141700 | 4575733850 | 23550 | 23500 | 23550 | 23450 | 928 |
| 318 | 20231128 | 141600 | 4553925200 | 23500 | 23500 | 23500 | 23500 | 25 |
| 319 | 20231128 | 141500 | 4553337700 | 23500 | 23550 | 23550 | 23500 | 209 |
| 320 | 20231128 | 141400 | 4548424900 | 23500 | 23500 | 23500 | 23500 | 400 |
| 321 | 20231128 | 141300 | 4539024900 | 23550 | 23500 | 23550 | 23500 | 747 |
| 322 | 20231128 | 141200 | 4521466100 | 23500 | 23500 | 23550 | 23500 | 313 |
| 323 | 20231128 | 141100 | 4514109300 | 23500 | 23500 | 23550 | 23450 | 52 |
| 324 | 20231128 | 141000 | 4512888950 | 23500 | 23500 | 23500 | 23500 | 280 |
| 325 | 20231128 | 140900 | 4506308950 | 23500 | 23500 | 23500 | 23500 | 37 |
| 326 | 20231128 | 140800 | 4505439450 | 23500 | 23450 | 23500 | 23450 | 41 |
| 327 | 20231128 | 140700 | 4504476650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 328 | 20231128 | 140600 | 4504476650 | 23500 | 23500 | 23500 | 23500 | 197 |
| 329 | 20231128 | 140500 | 4499847150 | 23500 | 23500 | 23550 | 23500 | 284 |
| 330 | 20231128 | 140400 | 4493171900 | 23500 | 23550 | 23550 | 23500 | 189 |
| 331 | 20231128 | 140300 | 4488728600 | 23550 | 23500 | 23550 | 23500 | 68 |
| 332 | 20231128 | 140200 | 4487127450 | 23550 | 23500 | 23550 | 23500 | 183 |
| 333 | 20231128 | 140100 | 4482825750 | 23550 | 23500 | 23550 | 23500 | 40 |
| 334 | 20231128 | 140000 | 4481884450 | 23500 | 23550 | 23550 | 23500 | 66 |
| 335 | 20231128 | 135900 | 4480330350 | 23500 | 23550 | 23550 | 23500 | 44 |
| 336 | 20231128 | 135800 | 4479295150 | 23500 | 23500 | 23550 | 23500 | 107 |
| 337 | 20231128 | 135700 | 4476779450 | 23550 | 23500 | 23550 | 23500 | 127 |
| 338 | 20231128 | 135600 | 4473793650 | 23500 | 23550 | 23550 | 23500 | 683 |
| 339 | 20231128 | 135500 | 4457737550 | 23500 | 23500 | 23550 | 23500 | 152 |
| 340 | 20231128 | 135400 | 4454159200 | 23550 | 23500 | 23550 | 23500 | 1464 |
| 341 | 20231128 | 135300 | 4419753750 | 23500 | 23500 | 23500 | 23500 | 210 |
| 342 | 20231128 | 135200 | 4414818750 | 23450 | 23450 | 23450 | 23450 | 142 |
| 343 | 20231128 | 135100 | 4411488850 | 23450 | 23450 | 23500 | 23450 | 424 |
| 344 | 20231128 | 135000 | 4401544800 | 23500 | 23500 | 23500 | 23500 | 48 |
| 345 | 20231128 | 134900 | 4400416800 | 23500 | 23500 | 23500 | 23500 | 63 |
| 346 | 20231128 | 134800 | 4398936300 | 23500 | 23450 | 23500 | 23450 | 82 |
| 347 | 20231128 | 134700 | 4397011950 | 23500 | 23500 | 23500 | 23500 | 38 |
| 348 | 20231128 | 134600 | 4396118950 | 23500 | 23450 | 23500 | 23450 | 360 |
| 349 | 20231128 | 134500 | 4387676700 | 23450 | 23450 | 23450 | 23450 | 100 |
| 350 | 20231128 | 134400 | 4385331700 | 23400 | 23450 | 23450 | 23400 | 105 |
| 351 | 20231128 | 134300 | 4382871100 | 23450 | 23500 | 23500 | 23450 | 494 |
| 352 | 20231128 | 134200 | 4371285550 | 23500 | 23500 | 23500 | 23500 | 98 |
| 353 | 20231128 | 134100 | 4368982550 | 23450 | 23500 | 23500 | 23450 | 894 |
| 354 | 20231128 | 134000 | 4347977100 | 23550 | 23500 | 23550 | 23500 | 26 |
| 355 | 20231128 | 133900 | 4347364900 | 23550 | 23550 | 23600 | 23550 | 752 |
| 356 | 20231128 | 133800 | 4329652200 | 23550 | 23600 | 23600 | 23550 | 1094 |
| 357 | 20231128 | 133700 | 4303887500 | 23600 | 23500 | 23600 | 23500 | 580 |
| 358 | 20231128 | 133600 | 4290235700 | 23500 | 23550 | 23600 | 23500 | 377 |
| 359 | 20231128 | 133500 | 4281357850 | 23550 | 23600 | 23600 | 23550 | 592 |
| 360 | 20231128 | 133400 | 4267404550 | 23550 | 23550 | 23550 | 23550 | 193 |
| 361 | 20231128 | 133300 | 4262859400 | 23550 | 23550 | 23550 | 23550 | 265 |
| 362 | 20231128 | 133200 | 4256618650 | 23550 | 23550 | 23550 | 23550 | 409 |
| 363 | 20231128 | 133100 | 4246986700 | 23500 | 23550 | 23550 | 23500 | 3283 |
| 364 | 20231128 | 133000 | 4169831500 | 23550 | 23550 | 23550 | 23500 | 333 |
| 365 | 20231128 | 132900 | 4161994350 | 23550 | 23550 | 23550 | 23550 | 1152 |
| 366 | 20231128 | 132800 | 4134864750 | 23550 | 23550 | 23550 | 23500 | 1298 |
| 367 | 20231128 | 132700 | 4104350700 | 23550 | 23550 | 23550 | 23500 | 226 |
| 368 | 20231128 | 132600 | 4099028450 | 23550 | 23550 | 23550 | 23500 | 369 |
| 369 | 20231128 | 132500 | 4090340150 | 23550 | 23550 | 23550 | 23550 | 391 |
| 370 | 20231128 | 132400 | 4081132100 | 23550 | 23550 | 23550 | 23550 | 1807 |
| 371 | 20231128 | 132300 | 4038577250 | 23550 | 23550 | 23550 | 23550 | 300 |
| 372 | 20231128 | 132200 | 4031512250 | 23550 | 23550 | 23550 | 23500 | 1401 |
| 373 | 20231128 | 132100 | 3998545450 | 23500 | 23550 | 23550 | 23450 | 373 |
| 374 | 20231128 | 132000 | 3989771200 | 23500 | 23550 | 23550 | 23450 | 274 |
| 375 | 20231128 | 131900 | 3983323050 | 23550 | 23500 | 23550 | 23450 | 480 |
| 376 | 20231128 | 131800 | 3972029000 | 23500 | 23500 | 23500 | 23450 | 1473 |
| 377 | 20231128 | 131700 | 3937415450 | 23450 | 23500 | 23500 | 23450 | 429 |
| 378 | 20231128 | 131600 | 3927344900 | 23450 | 23550 | 23550 | 23450 | 620 |
| 379 | 20231128 | 131500 | 3912787200 | 23550 | 23550 | 23550 | 23450 | 2191 |
| 380 | 20231128 | 131400 | 3861239600 | 23550 | 23550 | 23550 | 23500 | 3384 |
| 381 | 20231128 | 131300 | 3781548100 | 23550 | 23550 | 23550 | 23500 | 446 |
| 382 | 20231128 | 131200 | 3771046200 | 23500 | 23450 | 23550 | 23450 | 7408 |
| 383 | 20231128 | 131100 | 3596976450 | 23450 | 23500 | 23500 | 23450 | 727 |
| 384 | 20231128 | 131000 | 3579926550 | 23450 | 23450 | 23500 | 23450 | 5317 |
| 385 | 20231128 | 130900 | 3455224950 | 23400 | 23450 | 23450 | 23400 | 816 |
| 386 | 20231128 | 130800 | 3436122450 | 23450 | 23400 | 23450 | 23400 | 558 |
| 387 | 20231128 | 130700 | 3423055650 | 23400 | 23400 | 23400 | 23350 | 297 |
| 388 | 20231128 | 130600 | 3416107600 | 23400 | 23400 | 23400 | 23400 | 226 |
| 389 | 20231128 | 130500 | 3410819200 | 23400 | 23400 | 23400 | 23400 | 2 |
| 390 | 20231128 | 130400 | 3410772400 | 23400 | 23350 | 23400 | 23350 | 140 |
| 391 | 20231128 | 130300 | 3407499050 | 23400 | 23400 | 23400 | 23400 | 26 |
| 392 | 20231128 | 130200 | 3406890650 | 23400 | 23400 | 23400 | 23400 | 307 |
| 393 | 20231128 | 130100 | 3399706850 | 23400 | 23400 | 23400 | 23400 | 83 |
| 394 | 20231128 | 130000 | 3397764650 | 23400 | 23400 | 23400 | 23400 | 27 |
| 395 | 20231128 | 125900 | 3397132850 | 23350 | 23400 | 23400 | 23350 | 738 |
| 396 | 20231128 | 125800 | 3379899400 | 23400 | 23400 | 23400 | 23400 | 26 |
| 397 | 20231128 | 125700 | 3379291000 | 23400 | 23400 | 23400 | 23350 | 100 |
| 398 | 20231128 | 125600 | 3376951150 | 23400 | 23400 | 23400 | 23400 | 74 |
| 399 | 20231128 | 125500 | 3375219550 | 23400 | 23400 | 23400 | 23400 | 27 |
| 400 | 20231128 | 125400 | 3374587750 | 23400 | 23400 | 23400 | 23350 | 168 |
| 401 | 20231128 | 125300 | 3370661550 | 23400 | 23400 | 23400 | 23350 | 675 |
| 402 | 20231128 | 125200 | 3354866600 | 23400 | 23400 | 23400 | 23350 | 98 |
| 403 | 20231128 | 125100 | 3352576450 | 23400 | 23400 | 23400 | 23400 | 39 |
| 404 | 20231128 | 125000 | 3351663850 | 23400 | 23400 | 23400 | 23400 | 403 |
| 405 | 20231128 | 124900 | 3342233650 | 23400 | 23400 | 23400 | 23400 | 424 |
| 406 | 20231128 | 124800 | 3332312050 | 23400 | 23400 | 23450 | 23400 | 310 |
| 407 | 20231128 | 124700 | 3325056850 | 23400 | 23450 | 23450 | 23400 | 468 |
| 408 | 20231128 | 124600 | 3314100800 | 23400 | 23400 | 23450 | 23400 | 1140 |
| 409 | 20231128 | 124500 | 3287424000 | 23350 | 23400 | 23400 | 23350 | 94 |
| 410 | 20231128 | 124400 | 3285227050 | 23400 | 23400 | 23400 | 23350 | 716 |
| 411 | 20231128 | 124300 | 3268487700 | 23350 | 23350 | 23350 | 23350 | 1 |
| 412 | 20231128 | 124200 | 3268464350 | 23400 | 23350 | 23400 | 23350 | 38 |
| 413 | 20231128 | 124100 | 3267575900 | 23350 | 23350 | 23400 | 23350 | 221 |
| 414 | 20231128 | 124000 | 3262409200 | 23350 | 23400 | 23400 | 23350 | 85 |
| 415 | 20231128 | 123900 | 3260420250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 416 | 20231128 | 123800 | 3260420250 | 23400 | 23350 | 23400 | 23350 | 58 |
| 417 | 20231128 | 123700 | 3259064600 | 23400 | 23400 | 23400 | 23400 | 87 |
| 418 | 20231128 | 123600 | 3257028800 | 23400 | 23400 | 23400 | 23400 | 117 |
| 419 | 20231128 | 123500 | 3254291000 | 23350 | 23350 | 23350 | 23350 | 2 |
| 420 | 20231128 | 123400 | 3254244300 | 23350 | 23350 | 23350 | 23350 | 278 |
| 421 | 20231128 | 123300 | 3247753000 | 23350 | 23350 | 23350 | 23300 | 132 |
| 422 | 20231128 | 123200 | 3244670850 | 23350 | 23350 | 23350 | 23350 | 59 |
| 423 | 20231128 | 123100 | 3243293200 | 23350 | 23350 | 23350 | 23350 | 25 |
| 424 | 20231128 | 123000 | 3242709450 | 23350 | 23350 | 23350 | 23350 | 190 |
| 425 | 20231128 | 122900 | 3238272950 | 23350 | 23350 | 23350 | 23350 | 23 |
| 426 | 20231128 | 122800 | 3237735900 | 23300 | 23350 | 23350 | 23300 | 18 |
| 427 | 20231128 | 122700 | 3237316000 | 23350 | 23350 | 23350 | 23350 | 72 |
| 428 | 20231128 | 122600 | 3235634800 | 23350 | 23350 | 23350 | 23350 | 95 |
| 429 | 20231128 | 122500 | 3233416550 | 23350 | 23350 | 23350 | 23300 | 53 |
| 430 | 20231128 | 122400 | 3232179100 | 23350 | 23350 | 23350 | 23350 | 23 |
| 431 | 20231128 | 122300 | 3231642050 | 23350 | 23400 | 23400 | 23350 | 98 |
| 432 | 20231128 | 122200 | 3229348900 | 23400 | 23350 | 23400 | 23350 | 371 |
| 433 | 20231128 | 122100 | 3220684700 | 23350 | 23350 | 23350 | 23350 | 34 |
| 434 | 20231128 | 122000 | 3219890800 | 23400 | 23400 | 23400 | 23400 | 45 |
| 435 | 20231128 | 121900 | 3218837800 | 23400 | 23350 | 23400 | 23350 | 168 |
| 436 | 20231128 | 121800 | 3214910600 | 23350 | 23400 | 23400 | 23350 | 64 |
| 437 | 20231128 | 121700 | 3213415000 | 23300 | 23300 | 23300 | 23300 | 151 |
| 438 | 20231128 | 121600 | 3209896700 | 23300 | 23350 | 23350 | 23300 | 116 |
| 439 | 20231128 | 121500 | 3207189450 | 23350 | 23400 | 23400 | 23350 | 758 |
| 440 | 20231128 | 121400 | 3189479650 | 23400 | 23400 | 23400 | 23400 | 77 |
| 441 | 20231128 | 121300 | 3187677850 | 23350 | 23400 | 23400 | 23350 | 198 |
| 442 | 20231128 | 121200 | 3183051400 | 23400 | 23350 | 23400 | 23350 | 640 |
| 443 | 20231128 | 121100 | 3168103400 | 23400 | 23400 | 23400 | 23350 | 205 |
| 444 | 20231128 | 121000 | 3163306900 | 23350 | 23350 | 23350 | 23350 | 140 |
| 445 | 20231128 | 120900 | 3160037900 | 23350 | 23400 | 23400 | 23350 | 208 |
| 446 | 20231128 | 120800 | 3155176700 | 23400 | 23400 | 23400 | 23400 | 103 |
| 447 | 20231128 | 120700 | 3152766500 | 23400 | 23400 | 23400 | 23400 | 33 |
| 448 | 20231128 | 120600 | 3151994300 | 23400 | 23450 | 23450 | 23350 | 339 |
| 449 | 20231128 | 120500 | 3144069000 | 23400 | 23400 | 23450 | 23350 | 1167 |
| 450 | 20231128 | 120400 | 3116760950 | 23400 | 23450 | 23450 | 23400 | 111 |
| 451 | 20231128 | 120300 | 3114160200 | 23400 | 23450 | 23450 | 23400 | 11 |
| 452 | 20231128 | 120200 | 3113902300 | 23450 | 23400 | 23450 | 23400 | 157 |
| 453 | 20231128 | 120100 | 3110224100 | 23400 | 23400 | 23450 | 23400 | 381 |
| 454 | 20231128 | 120000 | 3101306800 | 23400 | 23450 | 23450 | 23400 | 712 |
| 455 | 20231128 | 115900 | 3084644650 | 23400 | 23400 | 23400 | 23400 | 452 |
| 456 | 20231128 | 115800 | 3074067850 | 23400 | 23400 | 23400 | 23400 | 524 |
| 457 | 20231128 | 115700 | 3061806250 | 23400 | 23350 | 23400 | 23350 | 310 |
| 458 | 20231128 | 115600 | 3054555250 | 23400 | 23400 | 23400 | 23400 | 829 |
| 459 | 20231128 | 115500 | 3035156650 | 23400 | 23350 | 23400 | 23350 | 192 |
| 460 | 20231128 | 115400 | 3030670300 | 23350 | 23350 | 23350 | 23300 | 42 |
| 461 | 20231128 | 115300 | 3029689700 | 23350 | 23300 | 23350 | 23300 | 250 |
| 462 | 20231128 | 115200 | 3023854700 | 23300 | 23300 | 23350 | 23300 | 79 |
| 463 | 20231128 | 115100 | 3022010900 | 23350 | 23350 | 23350 | 23300 | 146 |
| 464 | 20231128 | 115000 | 3018601950 | 23350 | 23300 | 23350 | 23300 | 28 |
| 465 | 20231128 | 114900 | 3017948200 | 23300 | 23350 | 23350 | 23300 | 39 |
| 466 | 20231128 | 114800 | 3017037800 | 23350 | 23350 | 23350 | 23350 | 263 |
| 467 | 20231128 | 114700 | 3010896750 | 23350 | 23350 | 23350 | 23350 | 33 |
| 468 | 20231128 | 114600 | 3010126200 | 23350 | 23350 | 23350 | 23350 | 30 |
| 469 | 20231128 | 114500 | 3009425700 | 23350 | 23350 | 23350 | 23350 | 90 |
| 470 | 20231128 | 114400 | 3007324200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 471 | 20231128 | 114300 | 3007324200 | 23350 | 23350 | 23350 | 23300 | 173 |
| 472 | 20231128 | 114200 | 3003287650 | 23350 | 23400 | 23400 | 23350 | 81 |
| 473 | 20231128 | 114100 | 3001392300 | 23400 | 23350 | 23400 | 23350 | 264 |
| 474 | 20231128 | 114000 | 2995223450 | 23350 | 23350 | 23350 | 23300 | 142 |
| 475 | 20231128 | 113900 | 2991908200 | 23350 | 23350 | 23400 | 23350 | 28 |
| 476 | 20231128 | 113800 | 2991253200 | 23400 | 23400 | 23400 | 23400 | 111 |
| 477 | 20231128 | 113700 | 2988655800 | 23350 | 23400 | 23400 | 23350 | 77 |
| 478 | 20231128 | 113600 | 2986857750 | 23400 | 23350 | 23400 | 23350 | 39 |
| 479 | 20231128 | 113500 | 2985945950 | 23400 | 23400 | 23400 | 23350 | 88 |
| 480 | 20231128 | 113400 | 2983886800 | 23400 | 23400 | 23400 | 23350 | 129 |
| 481 | 20231128 | 113300 | 2980871050 | 23350 | 23300 | 23350 | 23300 | 409 |
| 482 | 20231128 | 113200 | 2971322300 | 23300 | 23300 | 23350 | 23300 | 439 |
| 483 | 20231128 | 113100 | 2961092050 | 23350 | 23300 | 23350 | 23300 | 182 |
| 484 | 20231128 | 113000 | 2956846100 | 23300 | 23300 | 23300 | 23300 | 118 |
| 485 | 20231128 | 112900 | 2954096700 | 23300 | 23300 | 23300 | 23250 | 193 |
| 486 | 20231128 | 112800 | 2949599850 | 23300 | 23350 | 23350 | 23300 | 149 |
| 487 | 20231128 | 112700 | 2946125050 | 23350 | 23300 | 23350 | 23300 | 32 |
| 488 | 20231128 | 112600 | 2945378100 | 23300 | 23300 | 23300 | 23300 | 63 |
| 489 | 20231128 | 112500 | 2943910200 | 23300 | 23350 | 23350 | 23300 | 74 |
| 490 | 20231128 | 112400 | 2942184050 | 23350 | 23300 | 23400 | 23300 | 143 |
| 491 | 20231128 | 112300 | 2938846500 | 23300 | 23400 | 23400 | 23300 | 689 |
| 492 | 20231128 | 112200 | 2922790200 | 23400 | 23400 | 23400 | 23400 | 7 |
| 493 | 20231128 | 112100 | 2922626400 | 23400 | 23350 | 23400 | 23300 | 225 |
| 494 | 20231128 | 112000 | 2917372900 | 23300 | 23400 | 23450 | 23300 | 131 |
| 495 | 20231128 | 111900 | 2914312200 | 23400 | 23400 | 23400 | 23400 | 85 |
| 496 | 20231128 | 111800 | 2912323200 | 23400 | 23350 | 23400 | 23300 | 96 |
| 497 | 20231128 | 111700 | 2910083300 | 23450 | 23350 | 23450 | 23300 | 276 |
| 498 | 20231128 | 111600 | 2903640200 | 23400 | 23300 | 23450 | 23300 | 578 |
| 499 | 20231128 | 111500 | 2890089050 | 23300 | 23350 | 23350 | 23300 | 412 |
| 500 | 20231128 | 111400 | 2880473800 | 23500 | 23400 | 23500 | 23350 | 3416 |
| 501 | 20231128 | 111300 | 2800548100 | 23450 | 23400 | 23450 | 23400 | 342 |
| 502 | 20231128 | 111200 | 2792543450 | 23450 | 23400 | 23450 | 23400 | 863 |
| 503 | 20231128 | 111100 | 2772327600 | 23400 | 23400 | 23400 | 23350 | 1590 |
| 504 | 20231128 | 111000 | 2735143400 | 23450 | 23500 | 23500 | 23450 | 1006 |
| 505 | 20231128 | 110900 | 2711519700 | 23500 | 23450 | 23500 | 23450 | 489 |
| 506 | 20231128 | 110800 | 2700042500 | 23500 | 23500 | 23500 | 23450 | 446 |
| 507 | 20231128 | 110700 | 2689566550 | 23500 | 23450 | 23500 | 23450 | 2303 |
| 508 | 20231128 | 110600 | 2635558750 | 23400 | 23450 | 23450 | 23400 | 458 |
| 509 | 20231128 | 110500 | 2624825600 | 23450 | 23400 | 23450 | 23400 | 472 |
| 510 | 20231128 | 110400 | 2613762050 | 23400 | 23450 | 23450 | 23400 | 404 |
| 511 | 20231128 | 110300 | 2604303150 | 23450 | 23400 | 23450 | 23400 | 546 |
| 512 | 20231128 | 110200 | 2591514500 | 23450 | 23450 | 23450 | 23400 | 214 |
| 513 | 20231128 | 110100 | 2586496250 | 23450 | 23400 | 23450 | 23350 | 460 |
| 514 | 20231128 | 110000 | 2575721600 | 23400 | 23400 | 23400 | 23350 | 635 |
| 515 | 20231128 | 105900 | 2560862950 | 23400 | 23350 | 23400 | 23350 | 344 |
| 516 | 20231128 | 105800 | 2552823650 | 23400 | 23400 | 23400 | 23350 | 431 |
| 517 | 20231128 | 105700 | 2542742750 | 23400 | 23400 | 23400 | 23400 | 689 |
| 518 | 20231128 | 105600 | 2526620150 | 23400 | 23400 | 23400 | 23350 | 266 |
| 519 | 20231128 | 105500 | 2520396050 | 23400 | 23400 | 23400 | 23350 | 299 |
| 520 | 20231128 | 105400 | 2513399500 | 23400 | 23400 | 23400 | 23350 | 342 |
| 521 | 20231128 | 105300 | 2505396800 | 23400 | 23400 | 23400 | 23350 | 320 |
| 522 | 20231128 | 105200 | 2497909150 | 23400 | 23450 | 23450 | 23400 | 351 |
| 523 | 20231128 | 105100 | 2489684150 | 23400 | 23450 | 23450 | 23400 | 693 |
| 524 | 20231128 | 105000 | 2473450750 | 23450 | 23400 | 23450 | 23400 | 716 |
| 525 | 20231128 | 104900 | 2456688200 | 23350 | 23400 | 23400 | 23350 | 1238 |
| 526 | 20231128 | 104800 | 2427726550 | 23350 | 23350 | 23350 | 23300 | 1125 |
| 527 | 20231128 | 104700 | 2401458300 | 23350 | 23350 | 23350 | 23300 | 239 |
| 528 | 20231128 | 104600 | 2395877700 | 23350 | 23250 | 23350 | 23250 | 480 |
| 529 | 20231128 | 104500 | 2384693700 | 23250 | 23250 | 23250 | 23200 | 789 |
| 530 | 20231128 | 104400 | 2366351600 | 23250 | 23250 | 23300 | 23250 | 520 |
| 531 | 20231128 | 104300 | 2354260450 | 23250 | 23300 | 23300 | 23250 | 167 |
| 532 | 20231128 | 104200 | 2350369400 | 23300 | 23250 | 23350 | 23250 | 572 |
| 533 | 20231128 | 104100 | 2337041550 | 23300 | 23350 | 23350 | 23300 | 1818 |
| 534 | 20231128 | 104000 | 2294661000 | 23350 | 23400 | 23400 | 23350 | 2267 |
| 535 | 20231128 | 103900 | 2241714100 | 23400 | 23400 | 23400 | 23400 | 1380 |
| 536 | 20231128 | 103800 | 2209422100 | 23400 | 23350 | 23400 | 23350 | 437 |
| 537 | 20231128 | 103700 | 2199205100 | 23350 | 23350 | 23350 | 23300 | 990 |
| 538 | 20231128 | 103600 | 2176096600 | 23350 | 23350 | 23350 | 23300 | 52 |
| 539 | 20231128 | 103500 | 2174883400 | 23350 | 23350 | 23350 | 23350 | 772 |
| 540 | 20231128 | 103400 | 2156857200 | 23400 | 23350 | 23400 | 23350 | 775 |
| 541 | 20231128 | 103300 | 2138731350 | 23400 | 23350 | 23400 | 23350 | 274 |
| 542 | 20231128 | 103200 | 2132329150 | 23350 | 23350 | 23350 | 23300 | 162 |
| 543 | 20231128 | 103100 | 2128547200 | 23350 | 23350 | 23350 | 23350 | 577 |
| 544 | 20231128 | 103000 | 2115074250 | 23400 | 23300 | 23400 | 23300 | 153 |
| 545 | 20231128 | 102900 | 2111501300 | 23350 | 23300 | 23350 | 23300 | 1258 |
| 546 | 20231128 | 102800 | 2082187550 | 23350 | 23350 | 23350 | 23300 | 612 |
| 547 | 20231128 | 102700 | 2067904100 | 23350 | 23350 | 23400 | 23350 | 1550 |
| 548 | 20231128 | 102600 | 2031709100 | 23350 | 23400 | 23400 | 23350 | 816 |
| 549 | 20231128 | 102500 | 2012619950 | 23400 | 23450 | 23450 | 23350 | 2468 |
| 550 | 20231128 | 102400 | 1954880450 | 23450 | 23400 | 23500 | 23400 | 5741 |
| 551 | 20231128 | 102300 | 1820357900 | 23400 | 23450 | 23450 | 23350 | 5381 |
| 552 | 20231128 | 102200 | 1694327850 | 23450 | 23300 | 23450 | 23300 | 8395 |
| 553 | 20231128 | 102100 | 1497814500 | 23300 | 23200 | 23350 | 23200 | 5231 |
| 554 | 20231128 | 102000 | 1376167400 | 23200 | 23150 | 23200 | 23100 | 3118 |
| 555 | 20231128 | 101900 | 1304000100 | 23150 | 23100 | 23150 | 23100 | 378 |
| 556 | 20231128 | 101800 | 1295254500 | 23100 | 23050 | 23100 | 23050 | 873 |
| 557 | 20231128 | 101700 | 1275088250 | 23100 | 23100 | 23100 | 23100 | 365 |
| 558 | 20231128 | 101600 | 1266656750 | 23100 | 23050 | 23100 | 23000 | 126 |
| 559 | 20231128 | 101500 | 1263752400 | 23000 | 23050 | 23050 | 23000 | 301 |
| 560 | 20231128 | 101400 | 1256814400 | 23050 | 23100 | 23100 | 23050 | 403 |
| 561 | 20231128 | 101300 | 1247514250 | 23100 | 23050 | 23100 | 23050 | 1508 |
| 562 | 20231128 | 101200 | 1212719700 | 23000 | 23000 | 23000 | 23000 | 500 |
| 563 | 20231128 | 101100 | 1201219700 | 23000 | 23000 | 23000 | 23000 | 530 |
| 564 | 20231128 | 101000 | 1189029700 | 23050 | 23000 | 23050 | 23000 | 120 |
| 565 | 20231128 | 100900 | 1186269650 | 23000 | 23050 | 23050 | 23000 | 6 |
| 566 | 20231128 | 100800 | 1186131600 | 23000 | 23000 | 23000 | 23000 | 273 |
| 567 | 20231128 | 100700 | 1179852600 | 22950 | 23000 | 23000 | 22950 | 29 |
| 568 | 20231128 | 100600 | 1179187000 | 22950 | 22950 | 22950 | 22950 | 4 |
| 569 | 20231128 | 100500 | 1179095200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 570 | 20231128 | 100400 | 1179095200 | 22950 | 22950 | 23000 | 22950 | 451 |
| 571 | 20231128 | 100300 | 1168727350 | 22950 | 23000 | 23000 | 22950 | 106 |
| 572 | 20231128 | 100200 | 1166289550 | 23000 | 23000 | 23000 | 22950 | 56 |
| 573 | 20231128 | 100100 | 1165001600 | 23000 | 22950 | 23000 | 22950 | 91 |
| 574 | 20231128 | 100000 | 1162909600 | 22950 | 22950 | 22950 | 22950 | 5 |
| 575 | 20231128 | 095900 | 1162794850 | 22950 | 22950 | 22950 | 22950 | 122 |
| 576 | 20231128 | 095800 | 1159994950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 577 | 20231128 | 095700 | 1159994950 | 22950 | 22950 | 22950 | 22950 | 15 |
| 578 | 20231128 | 095600 | 1159650700 | 23000 | 23000 | 23000 | 22950 | 387 |
| 579 | 20231128 | 095500 | 1150750700 | 22950 | 22950 | 22950 | 22950 | 522 |
| 580 | 20231128 | 095400 | 1138770800 | 22950 | 22950 | 22950 | 22950 | 371 |
| 581 | 20231128 | 095300 | 1130256350 | 22950 | 22950 | 22950 | 22950 | 952 |
| 582 | 20231128 | 095200 | 1108407950 | 22900 | 22900 | 22900 | 22900 | 60 |
| 583 | 20231128 | 095100 | 1107033950 | 22900 | 22950 | 22950 | 22900 | 746 |
| 584 | 20231128 | 095000 | 1089950450 | 22950 | 22950 | 22950 | 22950 | 141 |
| 585 | 20231128 | 094900 | 1086714500 | 23000 | 23000 | 23000 | 23000 | 152 |
| 586 | 20231128 | 094800 | 1083218500 | 23000 | 22950 | 23000 | 22950 | 69 |
| 587 | 20231128 | 094700 | 1081634900 | 22950 | 23000 | 23000 | 22950 | 221 |
| 588 | 20231128 | 094600 | 1076555800 | 23000 | 22950 | 23000 | 22950 | 698 |
| 589 | 20231128 | 094500 | 1060504200 | 22900 | 22800 | 22900 | 22800 | 345 |
| 590 | 20231128 | 094400 | 1052625700 | 22800 | 22850 | 22900 | 22800 | 1452 |
| 591 | 20231128 | 094300 | 1019453600 | 22850 | 22850 | 22850 | 22850 | 671 |
| 592 | 20231128 | 094200 | 1004121250 | 22850 | 22900 | 22900 | 22850 | 2381 |
| 593 | 20231128 | 094100 | 949649250 | 22950 | 22950 | 22950 | 22900 | 147 |
| 594 | 20231128 | 094000 | 946282100 | 22950 | 22950 | 22950 | 22900 | 82 |
| 595 | 20231128 | 093900 | 944400450 | 22900 | 22900 | 22950 | 22900 | 91 |
| 596 | 20231128 | 093800 | 942316350 | 22950 | 22900 | 22950 | 22900 | 37 |
| 597 | 20231128 | 093700 | 941467350 | 22900 | 22950 | 22950 | 22900 | 193 |
| 598 | 20231128 | 093600 | 937040200 | 22950 | 22900 | 23000 | 22900 | 907 |
| 599 | 20231128 | 093500 | 916235600 | 23000 | 22950 | 23000 | 22900 | 1426 |
| 600 | 20231128 | 093400 | 883513600 | 23000 | 23000 | 23000 | 23000 | 44 |
| 601 | 20231128 | 093300 | 882501600 | 23050 | 23100 | 23100 | 23000 | 470 |
| 602 | 20231128 | 093200 | 871687900 | 23100 | 23000 | 23100 | 23000 | 11 |
| 603 | 20231128 | 093100 | 871434800 | 23000 | 23100 | 23100 | 23000 | 1290 |
| 604 | 20231128 | 093000 | 841753000 | 23100 | 23150 | 23200 | 23100 | 503 |
| 605 | 20231128 | 092900 | 830125400 | 23150 | 23100 | 23200 | 23100 | 732 |
| 606 | 20231128 | 092800 | 813188050 | 23100 | 23100 | 23100 | 23100 | 150 |
| 607 | 20231128 | 092700 | 809723050 | 23100 | 23050 | 23100 | 23050 | 522 |
| 608 | 20231128 | 092600 | 797680050 | 23050 | 23050 | 23050 | 23000 | 497 |
| 609 | 20231128 | 092500 | 786228200 | 23050 | 23000 | 23050 | 23000 | 466 |
| 610 | 20231128 | 092400 | 775501250 | 23050 | 23050 | 23050 | 23000 | 144 |
| 611 | 20231128 | 092300 | 772186900 | 23000 | 23050 | 23050 | 23000 | 622 |
| 612 | 20231128 | 092200 | 757861850 | 23050 | 23050 | 23050 | 23050 | 696 |
| 613 | 20231128 | 092100 | 741819050 | 23050 | 23100 | 23100 | 23050 | 690 |
| 614 | 20231128 | 092000 | 725902750 | 23100 | 23100 | 23150 | 23050 | 585 |
| 615 | 20231128 | 091900 | 712382550 | 23100 | 23100 | 23200 | 23050 | 2209 |
| 616 | 20231128 | 091800 | 661321600 | 23150 | 23150 | 23200 | 23100 | 3050 |
| 617 | 20231128 | 091700 | 590670950 | 23150 | 23100 | 23150 | 23050 | 1105 |
| 618 | 20231128 | 091600 | 565135650 | 23050 | 22950 | 23050 | 22950 | 6636 |
| 619 | 20231128 | 091500 | 412498600 | 22950 | 22900 | 22950 | 22900 | 909 |
| 620 | 20231128 | 091400 | 391644350 | 22900 | 22800 | 22900 | 22800 | 3054 |
| 621 | 20231128 | 091300 | 321795150 | 22850 | 22850 | 22850 | 22850 | 64 |
| 622 | 20231128 | 091200 | 320332750 | 22800 | 22850 | 22850 | 22800 | 491 |
| 623 | 20231128 | 091100 | 309129200 | 22850 | 22850 | 22850 | 22850 | 345 |
| 624 | 20231128 | 091000 | 301245950 | 22850 | 22850 | 22850 | 22850 | 444 |
| 625 | 20231128 | 090900 | 291100550 | 22850 | 22850 | 22900 | 22850 | 245 |
| 626 | 20231128 | 090800 | 285502250 | 22850 | 22900 | 22900 | 22850 | 1183 |
| 627 | 20231128 | 090700 | 258443850 | 22950 | 22900 | 22950 | 22900 | 36 |
| 628 | 20231128 | 090600 | 257618650 | 22900 | 22900 | 22900 | 22900 | 1338 |
| 629 | 20231128 | 090500 | 226978450 | 22900 | 22900 | 22950 | 22850 | 1114 |
| 630 | 20231128 | 090400 | 201462450 | 22900 | 22950 | 22950 | 22900 | 878 |
| 631 | 20231128 | 090300 | 181348400 | 23000 | 22950 | 23000 | 22950 | 1403 |
| 632 | 20231128 | 090200 | 149123350 | 23050 | 23000 | 23050 | 22950 | 121 |
| 633 | 20231128 | 090100 | 146342150 | 22950 | 22900 | 23100 | 22900 | 1146 |
| 634 | 20231128 | 090000 | 120017400 | 22950 | 23100 | 23150 | 22950 | 5159 |