34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 3 | 20231128 | 192600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20231128 | 192500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20231128 | 192400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20231128 | 192300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20231128 | 192200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20231128 | 192100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20231128 | 192000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20231128 | 191900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20231128 | 191800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20231128 | 191700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20231128 | 191600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20231128 | 191500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20231128 | 191400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20231128 | 191300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20231128 | 191200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20231128 | 191100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20231128 | 191000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20231128 | 190900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20231128 | 190800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20231128 | 190700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20231128 | 190600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20231128 | 190500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20231128 | 190400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20231128 | 190300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20231128 | 190200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20231128 | 190100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20231128 | 190000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20231128 | 185900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20231128 | 185800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20231128 | 185700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 33 | 20231128 | 185600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20231128 | 185500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20231128 | 185400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20231128 | 185300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20231128 | 185200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20231128 | 185100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20231128 | 185000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20231128 | 184900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20231128 | 184800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20231128 | 184700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20231128 | 184600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20231128 | 184500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20231128 | 184400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20231128 | 184300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20231128 | 184200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20231128 | 184100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20231128 | 184000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20231128 | 183900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20231128 | 183800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20231128 | 183700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20231128 | 183600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20231128 | 183500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20231128 | 183400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20231128 | 183300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20231128 | 183200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20231128 | 183100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20231128 | 183000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20231128 | 182900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20231128 | 182800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20231128 | 182700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 63 | 20231128 | 182600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20231128 | 182500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20231128 | 182400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20231128 | 182300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20231128 | 182200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20231128 | 182100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20231128 | 182000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20231128 | 181900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20231128 | 181800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20231128 | 181700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20231128 | 181600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20231128 | 181500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20231128 | 181400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20231128 | 181300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20231128 | 181200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20231128 | 181100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20231128 | 181000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20231128 | 180900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20231128 | 180800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20231128 | 180700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20231128 | 180600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20231128 | 180500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20231128 | 180400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20231128 | 180300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20231128 | 180200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20231128 | 180100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20231128 | 180000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20231128 | 175900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20231128 | 175800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20231128 | 175700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 93 | 20231128 | 175600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20231128 | 175500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20231128 | 175400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20231128 | 175300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20231128 | 175200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20231128 | 175100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20231128 | 175000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20231128 | 174900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20231128 | 174800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20231128 | 174700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20231128 | 174600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20231128 | 174500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20231128 | 174400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20231128 | 174300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20231128 | 174200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20231128 | 174100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20231128 | 174000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20231128 | 173900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20231128 | 173800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20231128 | 173700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20231128 | 173600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20231128 | 173500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20231128 | 173400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20231128 | 173300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20231128 | 173200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20231128 | 173100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20231128 | 173000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20231128 | 172900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20231128 | 172800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20231128 | 172700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 123 | 20231128 | 172600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20231128 | 172500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20231128 | 172400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20231128 | 172300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20231128 | 172200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20231128 | 172100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20231128 | 172000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20231128 | 171900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20231128 | 171800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20231128 | 171700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20231128 | 171600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20231128 | 171500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20231128 | 171400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20231128 | 171300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20231128 | 171200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20231128 | 171100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20231128 | 171000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20231128 | 170900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20231128 | 170800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20231128 | 170700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20231128 | 170600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20231128 | 170500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20231128 | 170400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20231128 | 170300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20231128 | 170200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20231128 | 170100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20231128 | 170000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20231128 | 165900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20231128 | 165800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20231128 | 165700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 153 | 20231128 | 165600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20231128 | 165500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20231128 | 165400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20231128 | 165300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20231128 | 165200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20231128 | 165100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20231128 | 165000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20231128 | 164900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20231128 | 164800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20231128 | 164700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20231128 | 164600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20231128 | 164500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20231128 | 164400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20231128 | 164300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20231128 | 164200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20231128 | 164100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20231128 | 164000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20231128 | 163900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20231128 | 163800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20231128 | 163700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20231128 | 163600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20231128 | 163500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20231128 | 163400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20231128 | 163300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20231128 | 163200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20231128 | 163100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20231128 | 163000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20231128 | 162900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20231128 | 162800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20231128 | 162700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 183 | 20231128 | 162600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20231128 | 162500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20231128 | 162400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20231128 | 162300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20231128 | 162200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20231128 | 162100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20231128 | 162000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20231128 | 161900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20231128 | 161800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20231128 | 161700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20231128 | 161600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20231128 | 161500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20231128 | 161400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20231128 | 161300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20231128 | 161200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20231128 | 161100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20231128 | 161000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20231128 | 160900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20231128 | 160800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20231128 | 160700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20231128 | 160600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20231128 | 160500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20231128 | 160400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20231128 | 160300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20231128 | 160200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20231128 | 160100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20231128 | 160000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20231128 | 155900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20231128 | 155800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20231128 | 155700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 213 | 20231128 | 155600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20231128 | 155500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20231128 | 155400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20231128 | 155300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20231128 | 155200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20231128 | 155100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20231128 | 155000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20231128 | 154900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20231128 | 154800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20231128 | 154700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20231128 | 154600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20231128 | 154500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20231128 | 154400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20231128 | 154300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20231128 | 154200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20231128 | 154100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20231128 | 154000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20231128 | 153900 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20231128 | 153800 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20231128 | 153700 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20231128 | 153600 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20231128 | 153500 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20231128 | 153400 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20231128 | 153300 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20231128 | 153200 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20231128 | 153100 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20231128 | 153000 | 12311025450 | 29400 | 29400 | 29400 | 29400 | 6456 |
| 240 | 20231128 | 152900 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20231128 | 152800 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20231128 | 152700 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20231128 | 152600 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20231128 | 152500 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 245 | 20231128 | 152400 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 246 | 20231128 | 152300 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 247 | 20231128 | 152200 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 248 | 20231128 | 152100 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 249 | 20231128 | 152000 | 12121219050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 250 | 20231128 | 151900 | 12121219050 | 29450 | 29400 | 29500 | 29400 | 195 |
| 251 | 20231128 | 151800 | 12115480750 | 29400 | 29600 | 29600 | 29400 | 975 |
| 252 | 20231128 | 151700 | 12086776650 | 29600 | 29600 | 29600 | 29500 | 364 |
| 253 | 20231128 | 151600 | 12076037750 | 29600 | 29600 | 29600 | 29500 | 373 |
| 254 | 20231128 | 151500 | 12065016950 | 29500 | 29500 | 29550 | 29500 | 431 |
| 255 | 20231128 | 151400 | 12052284200 | 29550 | 29550 | 29600 | 29550 | 580 |
| 256 | 20231128 | 151300 | 12035136250 | 29500 | 29500 | 29500 | 29400 | 1480 |
| 257 | 20231128 | 151200 | 11991546850 | 29500 | 29600 | 29600 | 29450 | 1941 |
| 258 | 20231128 | 151100 | 11934299600 | 29550 | 29650 | 29650 | 29550 | 676 |
| 259 | 20231128 | 151000 | 11914262550 | 29650 | 29600 | 29650 | 29550 | 1354 |
| 260 | 20231128 | 150900 | 11874164150 | 29600 | 29550 | 29600 | 29500 | 621 |
| 261 | 20231128 | 150800 | 11855806750 | 29550 | 29550 | 29600 | 29450 | 421 |
| 262 | 20231128 | 150700 | 11843363600 | 29550 | 29600 | 29600 | 29450 | 2319 |
| 263 | 20231128 | 150600 | 11774884350 | 29600 | 29650 | 29700 | 29550 | 1695 |
| 264 | 20231128 | 150500 | 11724676500 | 29700 | 29600 | 29700 | 29550 | 1490 |
| 265 | 20231128 | 150400 | 11680529350 | 29600 | 29600 | 29600 | 29550 | 282 |
| 266 | 20231128 | 150300 | 11672182400 | 29600 | 29600 | 29650 | 29600 | 426 |
| 267 | 20231128 | 150200 | 11659567100 | 29600 | 29550 | 29650 | 29550 | 563 |
| 268 | 20231128 | 150100 | 11642899100 | 29550 | 29600 | 29600 | 29550 | 554 |
| 269 | 20231128 | 150000 | 11626502300 | 29500 | 29650 | 29650 | 29500 | 2941 |
| 270 | 20231128 | 145900 | 11539598750 | 29650 | 29650 | 29650 | 29600 | 578 |
| 271 | 20231128 | 145800 | 11522473550 | 29600 | 29650 | 29650 | 29600 | 407 |
| 272 | 20231128 | 145700 | 11510406500 | 29650 | 29600 | 29650 | 29550 | 907 |
| 273 | 20231128 | 145600 | 11483552300 | 29600 | 29600 | 29600 | 29600 | 458 |
| 274 | 20231128 | 145500 | 11469995500 | 29450 | 29550 | 29600 | 29450 | 1060 |
| 275 | 20231128 | 145400 | 11438692150 | 29550 | 29550 | 29550 | 29550 | 481 |
| 276 | 20231128 | 145300 | 11424478600 | 29550 | 29550 | 29550 | 29500 | 179 |
| 277 | 20231128 | 145200 | 11419190850 | 29550 | 29500 | 29550 | 29500 | 27 |
| 278 | 20231128 | 145100 | 11418394300 | 29550 | 29500 | 29550 | 29500 | 60 |
| 279 | 20231128 | 145000 | 11416622600 | 29550 | 29550 | 29550 | 29550 | 52 |
| 280 | 20231128 | 144900 | 11415086000 | 29500 | 29500 | 29500 | 29500 | 3 |
| 281 | 20231128 | 144800 | 11414997500 | 29500 | 29500 | 29550 | 29500 | 411 |
| 282 | 20231128 | 144700 | 11402870700 | 29550 | 29550 | 29550 | 29550 | 101 |
| 283 | 20231128 | 144600 | 11399886150 | 29600 | 29550 | 29600 | 29550 | 284 |
| 284 | 20231128 | 144500 | 11391492350 | 29600 | 29550 | 29650 | 29550 | 4734 |
| 285 | 20231128 | 144400 | 11251168800 | 29550 | 29550 | 29550 | 29550 | 112 |
| 286 | 20231128 | 144300 | 11247859200 | 29550 | 29500 | 29550 | 29500 | 666 |
| 287 | 20231128 | 144200 | 11228195150 | 29550 | 29400 | 29550 | 29400 | 2366 |
| 288 | 20231128 | 144100 | 11158383800 | 29350 | 29300 | 29400 | 29300 | 427 |
| 289 | 20231128 | 144000 | 11145859000 | 29350 | 29300 | 29350 | 29300 | 132 |
| 290 | 20231128 | 143900 | 11141989800 | 29350 | 29350 | 29400 | 29300 | 518 |
| 291 | 20231128 | 143800 | 11126804050 | 29350 | 29400 | 29400 | 29350 | 320 |
| 292 | 20231128 | 143700 | 11117407050 | 29400 | 29350 | 29400 | 29350 | 52 |
| 293 | 20231128 | 143600 | 11115879000 | 29350 | 29350 | 29400 | 29350 | 569 |
| 294 | 20231128 | 143500 | 11099177900 | 29400 | 29400 | 29400 | 29350 | 1420 |
| 295 | 20231128 | 143400 | 11057491450 | 29450 | 29450 | 29500 | 29400 | 1776 |
| 296 | 20231128 | 143300 | 11005236950 | 29450 | 29450 | 29500 | 29400 | 1775 |
| 297 | 20231128 | 143200 | 10953013600 | 29450 | 29500 | 29500 | 29450 | 1050 |
| 298 | 20231128 | 143100 | 10922087600 | 29450 | 29450 | 29450 | 29450 | 1503 |
| 299 | 20231128 | 143000 | 10877824250 | 29500 | 29550 | 29550 | 29500 | 980 |
| 300 | 20231128 | 142900 | 10848899200 | 29550 | 29550 | 29550 | 29550 | 486 |
| 301 | 20231128 | 142800 | 10834537900 | 29550 | 29550 | 29550 | 29550 | 14 |
| 302 | 20231128 | 142700 | 10834124200 | 29550 | 29550 | 29550 | 29550 | 41 |
| 303 | 20231128 | 142600 | 10832912650 | 29600 | 29600 | 29600 | 29600 | 100 |
| 304 | 20231128 | 142500 | 10829952650 | 29550 | 29550 | 29550 | 29550 | 3 |
| 305 | 20231128 | 142400 | 10829864000 | 29600 | 29500 | 29600 | 29500 | 406 |
| 306 | 20231128 | 142300 | 10817864650 | 29550 | 29550 | 29550 | 29550 | 50 |
| 307 | 20231128 | 142200 | 10816387150 | 29450 | 29500 | 29550 | 29450 | 609 |
| 308 | 20231128 | 142100 | 10798421950 | 29500 | 29500 | 29500 | 29500 | 1 |
| 309 | 20231128 | 142000 | 10798392450 | 29500 | 29450 | 29500 | 29400 | 713 |
| 310 | 20231128 | 141900 | 10777393400 | 29400 | 29450 | 29500 | 29400 | 546 |
| 311 | 20231128 | 141800 | 10761324150 | 29500 | 29500 | 29500 | 29500 | 31 |
| 312 | 20231128 | 141700 | 10760409650 | 29550 | 29550 | 29550 | 29550 | 6 |
| 313 | 20231128 | 141600 | 10760232350 | 29550 | 29550 | 29550 | 29550 | 133 |
| 314 | 20231128 | 141500 | 10756302200 | 29500 | 29450 | 29500 | 29450 | 43 |
| 315 | 20231128 | 141400 | 10755033750 | 29400 | 29400 | 29400 | 29400 | 526 |
| 316 | 20231128 | 141300 | 10739569350 | 29400 | 29600 | 29600 | 29400 | 713 |
| 317 | 20231128 | 141200 | 10718541850 | 29600 | 29550 | 29600 | 29550 | 135 |
| 318 | 20231128 | 141100 | 10714550850 | 29550 | 29600 | 29600 | 29550 | 144 |
| 319 | 20231128 | 141000 | 10710289950 | 29600 | 29600 | 29600 | 29600 | 125 |
| 320 | 20231128 | 140900 | 10706589950 | 29600 | 29600 | 29600 | 29600 | 3 |
| 321 | 20231128 | 140800 | 10706501150 | 29600 | 29500 | 29600 | 29500 | 8 |
| 322 | 20231128 | 140700 | 10706265050 | 29450 | 29650 | 29650 | 29450 | 3127 |
| 323 | 20231128 | 140600 | 10614061800 | 29650 | 29600 | 29650 | 29600 | 20 |
| 324 | 20231128 | 140500 | 10613469700 | 29650 | 29650 | 29650 | 29600 | 218 |
| 325 | 20231128 | 140400 | 10607014000 | 29650 | 29650 | 29650 | 29650 | 291 |
| 326 | 20231128 | 140300 | 10598385850 | 29650 | 29650 | 29650 | 29650 | 50 |
| 327 | 20231128 | 140200 | 10596903350 | 29600 | 29600 | 29600 | 29600 | 3 |
| 328 | 20231128 | 140100 | 10596814550 | 29650 | 29700 | 29700 | 29650 | 85 |
| 329 | 20231128 | 140000 | 10594294250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 330 | 20231128 | 135900 | 10594294250 | 29650 | 29650 | 29650 | 29650 | 0 |
| 331 | 20231128 | 135800 | 10594294250 | 29650 | 29650 | 29700 | 29650 | 865 |
| 332 | 20231128 | 135700 | 10568607700 | 29700 | 29750 | 29750 | 29650 | 933 |
| 333 | 20231128 | 135600 | 10540894850 | 29700 | 29700 | 29700 | 29700 | 173 |
| 334 | 20231128 | 135500 | 10535756750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 335 | 20231128 | 135400 | 10535756750 | 29700 | 29700 | 29700 | 29700 | 31 |
| 336 | 20231128 | 135300 | 10534836050 | 29700 | 29650 | 29700 | 29650 | 106 |
| 337 | 20231128 | 135200 | 10531692850 | 29650 | 29650 | 29650 | 29650 | 19 |
| 338 | 20231128 | 135100 | 10531129500 | 29650 | 29700 | 29700 | 29650 | 237 |
| 339 | 20231128 | 135000 | 10524090700 | 29700 | 29750 | 29750 | 29700 | 227 |
| 340 | 20231128 | 134900 | 10517346850 | 29750 | 29750 | 29750 | 29700 | 414 |
| 341 | 20231128 | 134800 | 10505030400 | 29750 | 29750 | 29750 | 29700 | 266 |
| 342 | 20231128 | 134700 | 10497123450 | 29750 | 29700 | 29750 | 29700 | 411 |
| 343 | 20231128 | 134600 | 10484916700 | 29700 | 29700 | 29700 | 29700 | 588 |
| 344 | 20231128 | 134500 | 10467453100 | 29650 | 29700 | 29700 | 29650 | 212 |
| 345 | 20231128 | 134400 | 10461162950 | 29700 | 29650 | 29700 | 29650 | 370 |
| 346 | 20231128 | 134300 | 10450176950 | 29650 | 29600 | 29650 | 29600 | 565 |
| 347 | 20231128 | 134200 | 10433424800 | 29650 | 29650 | 29650 | 29650 | 16 |
| 348 | 20231128 | 134100 | 10432950400 | 29650 | 29600 | 29650 | 29600 | 175 |
| 349 | 20231128 | 134000 | 10427762500 | 29600 | 29600 | 29600 | 29600 | 0 |
| 350 | 20231128 | 133900 | 10427762500 | 29600 | 29650 | 29650 | 29600 | 301 |
| 351 | 20231128 | 133800 | 10418845250 | 29650 | 29600 | 29650 | 29600 | 19 |
| 352 | 20231128 | 133700 | 10418282750 | 29600 | 29650 | 29650 | 29600 | 58 |
| 353 | 20231128 | 133600 | 10416563550 | 29650 | 29600 | 29650 | 29600 | 32 |
| 354 | 20231128 | 133500 | 10415614850 | 29600 | 29650 | 29650 | 29600 | 151 |
| 355 | 20231128 | 133400 | 10411144700 | 29650 | 29650 | 29650 | 29650 | 156 |
| 356 | 20231128 | 133300 | 10406519300 | 29650 | 29600 | 29650 | 29600 | 61 |
| 357 | 20231128 | 133200 | 10404711650 | 29600 | 29600 | 29600 | 29600 | 60 |
| 358 | 20231128 | 133100 | 10402935650 | 29600 | 29600 | 29600 | 29600 | 1 |
| 359 | 20231128 | 133000 | 10402906050 | 29650 | 29650 | 29650 | 29650 | 15 |
| 360 | 20231128 | 132900 | 10402461300 | 29600 | 29650 | 29650 | 29600 | 22 |
| 361 | 20231128 | 132800 | 10401809100 | 29650 | 29650 | 29650 | 29650 | 42 |
| 362 | 20231128 | 132700 | 10400563800 | 29650 | 29650 | 29700 | 29650 | 116 |
| 363 | 20231128 | 132600 | 10397124150 | 29650 | 29650 | 29650 | 29650 | 1519 |
| 364 | 20231128 | 132500 | 10352085800 | 29650 | 29600 | 29650 | 29600 | 99 |
| 365 | 20231128 | 132400 | 10349151400 | 29650 | 29650 | 29650 | 29650 | 5 |
| 366 | 20231128 | 132300 | 10349003150 | 29650 | 29550 | 29650 | 29500 | 1068 |
| 367 | 20231128 | 132200 | 10317486300 | 29600 | 29600 | 29600 | 29600 | 210 |
| 368 | 20231128 | 132100 | 10311270300 | 29550 | 29600 | 29600 | 29550 | 6 |
| 369 | 20231128 | 132000 | 10311092750 | 29600 | 29650 | 29650 | 29550 | 230 |
| 370 | 20231128 | 131900 | 10304284900 | 29600 | 29600 | 29600 | 29600 | 226 |
| 371 | 20231128 | 131800 | 10297595300 | 29600 | 29550 | 29600 | 29550 | 64 |
| 372 | 20231128 | 131700 | 10295700950 | 29600 | 29600 | 29600 | 29600 | 3 |
| 373 | 20231128 | 131600 | 10295612150 | 29600 | 29600 | 29600 | 29600 | 179 |
| 374 | 20231128 | 131500 | 10290313750 | 29600 | 29600 | 29600 | 29600 | 34 |
| 375 | 20231128 | 131400 | 10289307350 | 29600 | 29600 | 29600 | 29600 | 15 |
| 376 | 20231128 | 131300 | 10288863350 | 29600 | 29600 | 29650 | 29600 | 972 |
| 377 | 20231128 | 131200 | 10260070400 | 29600 | 29550 | 29600 | 29550 | 183 |
| 378 | 20231128 | 131100 | 10254662200 | 29550 | 29600 | 29600 | 29550 | 52 |
| 379 | 20231128 | 131000 | 10253124050 | 29600 | 29600 | 29600 | 29600 | 1206 |
| 380 | 20231128 | 130900 | 10217426450 | 29550 | 29550 | 29550 | 29550 | 0 |
| 381 | 20231128 | 130800 | 10217426450 | 29550 | 29600 | 29600 | 29500 | 26 |
| 382 | 20231128 | 130700 | 10216657900 | 29500 | 29600 | 29600 | 29500 | 183 |
| 383 | 20231128 | 130600 | 10211254550 | 29600 | 29550 | 29600 | 29500 | 828 |
| 384 | 20231128 | 130500 | 10186817600 | 29550 | 29550 | 29550 | 29550 | 31 |
| 385 | 20231128 | 130400 | 10185901550 | 29550 | 29550 | 29550 | 29550 | 326 |
| 386 | 20231128 | 130300 | 10176268250 | 29550 | 29550 | 29550 | 29550 | 19 |
| 387 | 20231128 | 130200 | 10175706800 | 29550 | 29500 | 29550 | 29500 | 51 |
| 388 | 20231128 | 130100 | 10174200750 | 29500 | 29500 | 29500 | 29500 | 320 |
| 389 | 20231128 | 130000 | 10164760750 | 29450 | 29450 | 29450 | 29450 | 2 |
| 390 | 20231128 | 125900 | 10164701850 | 29500 | 29500 | 29500 | 29500 | 37 |
| 391 | 20231128 | 125800 | 10163610350 | 29500 | 29500 | 29500 | 29500 | 31 |
| 392 | 20231128 | 125700 | 10162695850 | 29500 | 29500 | 29500 | 29500 | 385 |
| 393 | 20231128 | 125600 | 10151338350 | 29500 | 29500 | 29500 | 29500 | 0 |
| 394 | 20231128 | 125500 | 10151338350 | 29500 | 29500 | 29500 | 29500 | 182 |
| 395 | 20231128 | 125400 | 10145969350 | 29500 | 29500 | 29500 | 29500 | 475 |
| 396 | 20231128 | 125300 | 10131956850 | 29500 | 29500 | 29500 | 29500 | 0 |
| 397 | 20231128 | 125200 | 10131956850 | 29500 | 29500 | 29500 | 29500 | 1 |
| 398 | 20231128 | 125100 | 10131927350 | 29550 | 29500 | 29550 | 29500 | 153 |
| 399 | 20231128 | 125000 | 10127406300 | 29600 | 29550 | 29600 | 29500 | 268 |
| 400 | 20231128 | 124900 | 10119497150 | 29550 | 29550 | 29550 | 29500 | 46 |
| 401 | 20231128 | 124800 | 10118137900 | 29550 | 29550 | 29550 | 29550 | 1012 |
| 402 | 20231128 | 124700 | 10088233300 | 29550 | 29550 | 29550 | 29500 | 199 |
| 403 | 20231128 | 124600 | 10082359600 | 29550 | 29450 | 29550 | 29450 | 1681 |
| 404 | 20231128 | 124500 | 10032826350 | 29450 | 29400 | 29450 | 29400 | 104 |
| 405 | 20231128 | 124400 | 10029766700 | 29400 | 29400 | 29400 | 29400 | 101 |
| 406 | 20231128 | 124300 | 10026797300 | 29350 | 29450 | 29450 | 29350 | 12 |
| 407 | 20231128 | 124200 | 10026444900 | 29450 | 29450 | 29450 | 29450 | 5 |
| 408 | 20231128 | 124100 | 10026297650 | 29450 | 29450 | 29450 | 29450 | 34 |
| 409 | 20231128 | 124000 | 10025296350 | 29400 | 29400 | 29400 | 29350 | 128 |
| 410 | 20231128 | 123900 | 10021535400 | 29400 | 29400 | 29400 | 29400 | 2 |
| 411 | 20231128 | 123800 | 10021476600 | 29400 | 29400 | 29400 | 29400 | 85 |
| 412 | 20231128 | 123700 | 10018977600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 413 | 20231128 | 123600 | 10018977600 | 29400 | 29400 | 29400 | 29400 | 56 |
| 414 | 20231128 | 123500 | 10017331200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 415 | 20231128 | 123400 | 10017331200 | 29400 | 29400 | 29400 | 29400 | 32 |
| 416 | 20231128 | 123300 | 10016390400 | 29350 | 29350 | 29350 | 29350 | 0 |
| 417 | 20231128 | 123200 | 10016390400 | 29350 | 29450 | 29450 | 29350 | 72 |
| 418 | 20231128 | 123100 | 10014273000 | 29350 | 29450 | 29450 | 29350 | 1059 |
| 419 | 20231128 | 123000 | 9983157300 | 29450 | 29400 | 29450 | 29400 | 45 |
| 420 | 20231128 | 122900 | 9981834250 | 29450 | 29450 | 29450 | 29450 | 5 |
| 421 | 20231128 | 122800 | 9981687000 | 29450 | 29450 | 29450 | 29400 | 125 |
| 422 | 20231128 | 122700 | 9978009800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 423 | 20231128 | 122600 | 9978009800 | 29450 | 29350 | 29450 | 29350 | 506 |
| 424 | 20231128 | 122500 | 9963108700 | 29300 | 29400 | 29450 | 29300 | 772 |
| 425 | 20231128 | 122400 | 9940404600 | 29350 | 29350 | 29350 | 29350 | 95 |
| 426 | 20231128 | 122300 | 9937616350 | 29350 | 29300 | 29350 | 29300 | 61 |
| 427 | 20231128 | 122200 | 9935827500 | 29350 | 29350 | 29350 | 29350 | 178 |
| 428 | 20231128 | 122100 | 9930603200 | 29300 | 29350 | 29350 | 29300 | 36 |
| 429 | 20231128 | 122000 | 9929548300 | 29350 | 29300 | 29350 | 29300 | 250 |
| 430 | 20231128 | 121900 | 9922220800 | 29300 | 29350 | 29350 | 29300 | 74 |
| 431 | 20231128 | 121800 | 9920051000 | 29300 | 29300 | 29300 | 29300 | 9 |
| 432 | 20231128 | 121700 | 9919787300 | 29300 | 29300 | 29350 | 29300 | 120 |
| 433 | 20231128 | 121600 | 9916268300 | 29300 | 29350 | 29350 | 29300 | 111 |
| 434 | 20231128 | 121500 | 9913010600 | 29300 | 29350 | 29350 | 29300 | 72 |
| 435 | 20231128 | 121400 | 9910899450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 436 | 20231128 | 121300 | 9910899450 | 29350 | 29350 | 29350 | 29350 | 104 |
| 437 | 20231128 | 121200 | 9907847050 | 29300 | 29300 | 29300 | 29300 | 48 |
| 438 | 20231128 | 121100 | 9906440650 | 29300 | 29300 | 29350 | 29300 | 208 |
| 439 | 20231128 | 121000 | 9900344400 | 29350 | 29350 | 29350 | 29350 | 58 |
| 440 | 20231128 | 120900 | 9898642100 | 29350 | 29350 | 29350 | 29350 | 12 |
| 441 | 20231128 | 120800 | 9898289900 | 29350 | 29300 | 29350 | 29300 | 133 |
| 442 | 20231128 | 120700 | 9894388250 | 29300 | 29300 | 29300 | 29300 | 3 |
| 443 | 20231128 | 120600 | 9894300350 | 29350 | 29350 | 29350 | 29350 | 61 |
| 444 | 20231128 | 120500 | 9892510000 | 29350 | 29300 | 29350 | 29250 | 111 |
| 445 | 20231128 | 120400 | 9889257750 | 29300 | 29300 | 29300 | 29300 | 22 |
| 446 | 20231128 | 120300 | 9888613150 | 29350 | 29350 | 29350 | 29350 | 2 |
| 447 | 20231128 | 120200 | 9888554450 | 29350 | 29350 | 29400 | 29250 | 5004 |
| 448 | 20231128 | 120100 | 9742122050 | 29350 | 29350 | 29350 | 29300 | 56 |
| 449 | 20231128 | 120000 | 9740479450 | 29350 | 29350 | 29350 | 29300 | 140 |
| 450 | 20231128 | 115900 | 9736370550 | 29300 | 29300 | 29300 | 29300 | 34 |
| 451 | 20231128 | 115800 | 9735374350 | 29350 | 29350 | 29400 | 29350 | 739 |
| 452 | 20231128 | 115700 | 9713684600 | 29400 | 29400 | 29400 | 29350 | 80 |
| 453 | 20231128 | 115600 | 9711334400 | 29400 | 29400 | 29400 | 29400 | 0 |
| 454 | 20231128 | 115500 | 9711334400 | 29400 | 29400 | 29400 | 29400 | 3 |
| 455 | 20231128 | 115400 | 9711246200 | 29400 | 29450 | 29450 | 29400 | 771 |
| 456 | 20231128 | 115300 | 9688578650 | 29450 | 29400 | 29450 | 29350 | 987 |
| 457 | 20231128 | 115200 | 9659570450 | 29350 | 29400 | 29400 | 29350 | 56 |
| 458 | 20231128 | 115100 | 9657926800 | 29400 | 29400 | 29400 | 29400 | 3 |
| 459 | 20231128 | 115000 | 9657838600 | 29400 | 29400 | 29400 | 29400 | 23 |
| 460 | 20231128 | 114900 | 9657162400 | 29350 | 29400 | 29400 | 29350 | 185 |
| 461 | 20231128 | 114800 | 9651725900 | 29400 | 29400 | 29400 | 29400 | 15 |
| 462 | 20231128 | 114700 | 9651284900 | 29400 | 29400 | 29400 | 29400 | 297 |
| 463 | 20231128 | 114600 | 9642553100 | 29400 | 29400 | 29400 | 29400 | 11 |
| 464 | 20231128 | 114500 | 9642229700 | 29400 | 29400 | 29400 | 29400 | 535 |
| 465 | 20231128 | 114400 | 9626500700 | 29500 | 29400 | 29500 | 29400 | 62 |
| 466 | 20231128 | 114300 | 9624674700 | 29450 | 29500 | 29500 | 29400 | 143 |
| 467 | 20231128 | 114200 | 9620464200 | 29500 | 29550 | 29550 | 29400 | 10 |
| 468 | 20231128 | 114100 | 9620169100 | 29500 | 29500 | 29500 | 29500 | 391 |
| 469 | 20231128 | 114000 | 9608634600 | 29500 | 29400 | 29500 | 29400 | 612 |
| 470 | 20231128 | 113900 | 9590638700 | 29400 | 29400 | 29450 | 29400 | 46 |
| 471 | 20231128 | 113800 | 9589286250 | 29400 | 29500 | 29500 | 29400 | 338 |
| 472 | 20231128 | 113700 | 9579335250 | 29500 | 29500 | 29500 | 29500 | 1 |
| 473 | 20231128 | 113600 | 9579305750 | 29500 | 29450 | 29500 | 29450 | 81 |
| 474 | 20231128 | 113500 | 9576918750 | 29450 | 29500 | 29500 | 29450 | 100 |
| 475 | 20231128 | 113400 | 9573971250 | 29500 | 29500 | 29500 | 29500 | 111 |
| 476 | 20231128 | 113300 | 9570696750 | 29500 | 29500 | 29500 | 29500 | 0 |
| 477 | 20231128 | 113200 | 9570696750 | 29500 | 29450 | 29500 | 29450 | 97 |
| 478 | 20231128 | 113100 | 9567837450 | 29500 | 29500 | 29500 | 29450 | 129 |
| 479 | 20231128 | 113000 | 9564034050 | 29500 | 29500 | 29500 | 29500 | 27 |
| 480 | 20231128 | 112900 | 9563237550 | 29500 | 29500 | 29500 | 29500 | 100 |
| 481 | 20231128 | 112800 | 9560287550 | 29500 | 29500 | 29500 | 29500 | 79 |
| 482 | 20231128 | 112700 | 9557957050 | 29500 | 29500 | 29550 | 29500 | 283 |
| 483 | 20231128 | 112600 | 9549606950 | 29500 | 29500 | 29500 | 29500 | 101 |
| 484 | 20231128 | 112500 | 9546627450 | 29550 | 29550 | 29550 | 29500 | 509 |
| 485 | 20231128 | 112400 | 9531602800 | 29600 | 29550 | 29600 | 29550 | 28 |
| 486 | 20231128 | 112300 | 9530775300 | 29550 | 29550 | 29550 | 29550 | 108 |
| 487 | 20231128 | 112200 | 9527583900 | 29550 | 29500 | 29550 | 29500 | 116 |
| 488 | 20231128 | 112100 | 9524159800 | 29500 | 29500 | 29500 | 29500 | 3 |
| 489 | 20231128 | 112000 | 9524071300 | 29500 | 29550 | 29550 | 29500 | 51 |
| 490 | 20231128 | 111900 | 9522566650 | 29550 | 29550 | 29550 | 29550 | 114 |
| 491 | 20231128 | 111800 | 9519197950 | 29550 | 29550 | 29600 | 29550 | 433 |
| 492 | 20231128 | 111700 | 9506401250 | 29550 | 29550 | 29550 | 29500 | 302 |
| 493 | 20231128 | 111600 | 9497483350 | 29550 | 29500 | 29550 | 29500 | 127 |
| 494 | 20231128 | 111500 | 9493736250 | 29550 | 29550 | 29550 | 29550 | 389 |
| 495 | 20231128 | 111400 | 9482241300 | 29550 | 29550 | 29600 | 29500 | 773 |
| 496 | 20231128 | 111300 | 9459399400 | 29500 | 29450 | 29500 | 29450 | 224 |
| 497 | 20231128 | 111200 | 9452795150 | 29500 | 29450 | 29500 | 29450 | 1298 |
| 498 | 20231128 | 111100 | 9414561400 | 29450 | 29450 | 29450 | 29450 | 113 |
| 499 | 20231128 | 111000 | 9411233550 | 29450 | 29450 | 29450 | 29450 | 1 |
| 500 | 20231128 | 110900 | 9411204100 | 29450 | 29400 | 29450 | 29400 | 179 |
| 501 | 20231128 | 110800 | 9405939900 | 29400 | 29400 | 29400 | 29400 | 0 |
| 502 | 20231128 | 110700 | 9405939900 | 29400 | 29400 | 29400 | 29400 | 184 |
| 503 | 20231128 | 110600 | 9400530300 | 29400 | 29450 | 29450 | 29400 | 48 |
| 504 | 20231128 | 110500 | 9399118550 | 29450 | 29450 | 29450 | 29450 | 240 |
| 505 | 20231128 | 110400 | 9392050550 | 29450 | 29450 | 29450 | 29450 | 703 |
| 506 | 20231128 | 110300 | 9371347200 | 29400 | 29400 | 29450 | 29400 | 400 |
| 507 | 20231128 | 110200 | 9359576950 | 29400 | 29400 | 29400 | 29400 | 96 |
| 508 | 20231128 | 110100 | 9356754550 | 29400 | 29400 | 29400 | 29400 | 40 |
| 509 | 20231128 | 110000 | 9355578550 | 29400 | 29400 | 29400 | 29400 | 171 |
| 510 | 20231128 | 105900 | 9350551150 | 29400 | 29400 | 29400 | 29400 | 33 |
| 511 | 20231128 | 105800 | 9349580950 | 29400 | 29400 | 29400 | 29350 | 1284 |
| 512 | 20231128 | 105700 | 9311892300 | 29400 | 29400 | 29400 | 29400 | 441 |
| 513 | 20231128 | 105600 | 9298926900 | 29400 | 29350 | 29400 | 29350 | 313 |
| 514 | 20231128 | 105500 | 9289735550 | 29350 | 29300 | 29350 | 29300 | 55 |
| 515 | 20231128 | 105400 | 9288123050 | 29300 | 29300 | 29300 | 29300 | 0 |
| 516 | 20231128 | 105300 | 9288123050 | 29300 | 29300 | 29300 | 29250 | 378 |
| 517 | 20231128 | 105200 | 9277062750 | 29300 | 29300 | 29300 | 29300 | 31 |
| 518 | 20231128 | 105100 | 9276154450 | 29250 | 29350 | 29350 | 29250 | 1001 |
| 519 | 20231128 | 105000 | 9246850900 | 29350 | 29350 | 29350 | 29300 | 279 |
| 520 | 20231128 | 104900 | 9238673000 | 29350 | 29350 | 29350 | 29300 | 603 |
| 521 | 20231128 | 104800 | 9220999950 | 29350 | 29350 | 29400 | 29350 | 139 |
| 522 | 20231128 | 104700 | 9216918600 | 29400 | 29400 | 29400 | 29400 | 136 |
| 523 | 20231128 | 104600 | 9212920200 | 29450 | 29450 | 29450 | 29450 | 83 |
| 524 | 20231128 | 104500 | 9210475850 | 29400 | 29450 | 29450 | 29400 | 15 |
| 525 | 20231128 | 104400 | 9210034150 | 29400 | 29550 | 29550 | 29400 | 470 |
| 526 | 20231128 | 104300 | 9196191050 | 29500 | 29500 | 29550 | 29450 | 557 |
| 527 | 20231128 | 104200 | 9179757300 | 29500 | 29500 | 29550 | 29500 | 133 |
| 528 | 20231128 | 104100 | 9175833700 | 29500 | 29400 | 29500 | 29400 | 328 |
| 529 | 20231128 | 104000 | 9166161900 | 29450 | 29450 | 29450 | 29450 | 36 |
| 530 | 20231128 | 103900 | 9165101700 | 29450 | 29450 | 29450 | 29450 | 276 |
| 531 | 20231128 | 103800 | 9156973500 | 29400 | 29350 | 29400 | 29350 | 204 |
| 532 | 20231128 | 103700 | 9150984100 | 29350 | 29400 | 29400 | 29350 | 118 |
| 533 | 20231128 | 103600 | 9147520700 | 29350 | 29400 | 29450 | 29350 | 487 |
| 534 | 20231128 | 103500 | 9133202050 | 29350 | 29350 | 29350 | 29300 | 147 |
| 535 | 20231128 | 103400 | 9128887900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 536 | 20231128 | 103300 | 9128887900 | 29250 | 29250 | 29250 | 29250 | 102 |
| 537 | 20231128 | 103200 | 9125904400 | 29300 | 29250 | 29300 | 29250 | 565 |
| 538 | 20231128 | 103100 | 9109368850 | 29250 | 29250 | 29250 | 29150 | 2084 |
| 539 | 20231128 | 103000 | 9048483500 | 29350 | 29350 | 29350 | 29200 | 3396 |
| 540 | 20231128 | 102900 | 8949149400 | 29300 | 29300 | 29300 | 29300 | 522 |
| 541 | 20231128 | 102800 | 8933854800 | 29250 | 29350 | 29350 | 29250 | 56 |
| 542 | 20231128 | 102700 | 8932214200 | 29350 | 29300 | 29350 | 29300 | 56 |
| 543 | 20231128 | 102600 | 8930573350 | 29300 | 29250 | 29300 | 29250 | 225 |
| 544 | 20231128 | 102500 | 8923981650 | 29250 | 29300 | 29350 | 29250 | 231 |
| 545 | 20231128 | 102400 | 8917209900 | 29300 | 29250 | 29350 | 29200 | 733 |
| 546 | 20231128 | 102300 | 8895769000 | 29300 | 29300 | 29300 | 29250 | 290 |
| 547 | 20231128 | 102200 | 8887272100 | 29300 | 29350 | 29350 | 29300 | 65 |
| 548 | 20231128 | 102100 | 8885366000 | 29350 | 29300 | 29350 | 29250 | 291 |
| 549 | 20231128 | 102000 | 8876848300 | 29300 | 29350 | 29400 | 29250 | 1423 |
| 550 | 20231128 | 101900 | 8835176100 | 29350 | 29350 | 29350 | 29350 | 111 |
| 551 | 20231128 | 101800 | 8831918250 | 29400 | 29350 | 29400 | 29300 | 367 |
| 552 | 20231128 | 101700 | 8821149150 | 29350 | 29400 | 29400 | 29300 | 384 |
| 553 | 20231128 | 101600 | 8809890650 | 29350 | 29350 | 29400 | 29300 | 230 |
| 554 | 20231128 | 101500 | 8803142900 | 29400 | 29400 | 29400 | 29350 | 297 |
| 555 | 20231128 | 101400 | 8794424200 | 29350 | 29550 | 29550 | 29350 | 883 |
| 556 | 20231128 | 101300 | 8768463050 | 29450 | 29500 | 29550 | 29450 | 686 |
| 557 | 20231128 | 101200 | 8748243300 | 29500 | 29500 | 29500 | 29500 | 159 |
| 558 | 20231128 | 101100 | 8743552800 | 29450 | 29450 | 29500 | 29450 | 928 |
| 559 | 20231128 | 101000 | 8716190100 | 29450 | 29450 | 29500 | 29400 | 624 |
| 560 | 20231128 | 100900 | 8697822300 | 29400 | 29450 | 29450 | 29400 | 109 |
| 561 | 20231128 | 100800 | 8694616050 | 29450 | 29350 | 29450 | 29350 | 1046 |
| 562 | 20231128 | 100700 | 8663871150 | 29350 | 29300 | 29350 | 29300 | 128 |
| 563 | 20231128 | 100600 | 8660117600 | 29350 | 29300 | 29350 | 29300 | 76 |
| 564 | 20231128 | 100500 | 8657890000 | 29300 | 29350 | 29400 | 29300 | 723 |
| 565 | 20231128 | 100400 | 8636674950 | 29350 | 29300 | 29350 | 29300 | 410 |
| 566 | 20231128 | 100300 | 8624657300 | 29300 | 29250 | 29300 | 29200 | 1662 |
| 567 | 20231128 | 100200 | 8576075450 | 29250 | 29350 | 29350 | 29250 | 3482 |
| 568 | 20231128 | 100100 | 8474109350 | 29350 | 29300 | 29350 | 29300 | 340 |
| 569 | 20231128 | 100000 | 8464136800 | 29350 | 29350 | 29400 | 29300 | 398 |
| 570 | 20231128 | 095900 | 8452460450 | 29350 | 29350 | 29350 | 29350 | 980 |
| 571 | 20231128 | 095800 | 8423697450 | 29350 | 29350 | 29400 | 29350 | 1192 |
| 572 | 20231128 | 095700 | 8388706700 | 29350 | 29450 | 29450 | 29350 | 1672 |
| 573 | 20231128 | 095600 | 8339587350 | 29450 | 29350 | 29450 | 29350 | 1701 |
| 574 | 20231128 | 095500 | 8289583000 | 29350 | 29400 | 29450 | 29350 | 1895 |
| 575 | 20231128 | 095400 | 8233884950 | 29450 | 29500 | 29600 | 29400 | 2788 |
| 576 | 20231128 | 095300 | 8151709300 | 29500 | 29600 | 29650 | 29500 | 1415 |
| 577 | 20231128 | 095200 | 8109876900 | 29600 | 29550 | 29600 | 29550 | 754 |
| 578 | 20231128 | 095100 | 8087570550 | 29550 | 29550 | 29600 | 29500 | 723 |
| 579 | 20231128 | 095000 | 8066226950 | 29500 | 29550 | 29600 | 29500 | 233 |
| 580 | 20231128 | 094900 | 8059341100 | 29550 | 29550 | 29550 | 29500 | 1166 |
| 581 | 20231128 | 094800 | 8024911700 | 29500 | 29600 | 29600 | 29500 | 1992 |
| 582 | 20231128 | 094700 | 7966081800 | 29600 | 29600 | 29650 | 29550 | 805 |
| 583 | 20231128 | 094600 | 7942289150 | 29550 | 29600 | 29650 | 29550 | 513 |
| 584 | 20231128 | 094500 | 7927105750 | 29600 | 29550 | 29600 | 29500 | 1816 |
| 585 | 20231128 | 094400 | 7873498100 | 29550 | 29700 | 29700 | 29550 | 1742 |
| 586 | 20231128 | 094300 | 7821932550 | 29700 | 29600 | 29700 | 29600 | 1112 |
| 587 | 20231128 | 094200 | 7788979200 | 29600 | 29750 | 29750 | 29600 | 3875 |
| 588 | 20231128 | 094100 | 7673964650 | 29750 | 29750 | 29800 | 29750 | 2790 |
| 589 | 20231128 | 094000 | 7590955550 | 29750 | 29850 | 29850 | 29750 | 3807 |
| 590 | 20231128 | 093900 | 7477476700 | 29850 | 29900 | 29950 | 29850 | 2476 |
| 591 | 20231128 | 093800 | 7403485400 | 29900 | 30000 | 30000 | 29850 | 2348 |
| 592 | 20231128 | 093700 | 7333163250 | 30000 | 29850 | 30000 | 29850 | 5771 |
| 593 | 20231128 | 093600 | 7160191050 | 29850 | 29850 | 29900 | 29750 | 5224 |
| 594 | 20231128 | 093500 | 7004443850 | 29900 | 29950 | 29950 | 29850 | 5045 |
| 595 | 20231128 | 093400 | 6853567050 | 29950 | 30050 | 30100 | 29950 | 5145 |
| 596 | 20231128 | 093300 | 6699257500 | 30000 | 30100 | 30100 | 30000 | 3304 |
| 597 | 20231128 | 093200 | 6599969500 | 30100 | 30150 | 30200 | 30100 | 2860 |
| 598 | 20231128 | 093100 | 6513828150 | 30150 | 30250 | 30250 | 30150 | 1731 |
| 599 | 20231128 | 093000 | 6461590050 | 30250 | 30250 | 30250 | 30150 | 3169 |
| 600 | 20231128 | 092900 | 6365852450 | 30250 | 30100 | 30250 | 30100 | 3006 |
| 601 | 20231128 | 092800 | 6275145850 | 30100 | 30300 | 30300 | 30100 | 4219 |
| 602 | 20231128 | 092700 | 6147759250 | 30250 | 30300 | 30350 | 30200 | 5217 |
| 603 | 20231128 | 092600 | 5989922050 | 30300 | 30400 | 30450 | 30300 | 11743 |
| 604 | 20231128 | 092500 | 5632743100 | 30400 | 30400 | 30400 | 30350 | 7614 |
| 605 | 20231128 | 092400 | 5401391350 | 30400 | 30300 | 30450 | 30300 | 8675 |
| 606 | 20231128 | 092300 | 5137844950 | 30300 | 30400 | 30450 | 30250 | 15206 |
| 607 | 20231128 | 092200 | 4676391850 | 30400 | 30150 | 30400 | 30100 | 24624 |
| 608 | 20231128 | 092100 | 3931383400 | 30100 | 30300 | 30300 | 30100 | 2505 |
| 609 | 20231128 | 092000 | 3855801700 | 30250 | 30000 | 30250 | 29950 | 21166 |
| 610 | 20231128 | 091900 | 3218088550 | 30000 | 30050 | 30050 | 29950 | 2040 |
| 611 | 20231128 | 091800 | 3156869500 | 30000 | 30050 | 30100 | 30000 | 2844 |
| 612 | 20231128 | 091700 | 3071411050 | 30050 | 29900 | 30050 | 29850 | 3686 |
| 613 | 20231128 | 091600 | 2960945100 | 29850 | 30000 | 30050 | 29850 | 7732 |
| 614 | 20231128 | 091500 | 2729319300 | 30000 | 30050 | 30100 | 30000 | 2284 |
| 615 | 20231128 | 091400 | 2660693450 | 30000 | 30000 | 30150 | 30000 | 4020 |
| 616 | 20231128 | 091300 | 2539675100 | 29950 | 30100 | 30100 | 29950 | 5554 |
| 617 | 20231128 | 091200 | 2372951500 | 30050 | 30000 | 30100 | 30000 | 1997 |
| 618 | 20231128 | 091100 | 2312943350 | 30050 | 30150 | 30150 | 30050 | 7342 |
| 619 | 20231128 | 091000 | 2091889150 | 30150 | 30050 | 30200 | 30000 | 12504 |
| 620 | 20231128 | 090900 | 1715654000 | 30050 | 29950 | 30150 | 29950 | 12282 |
| 621 | 20231128 | 090800 | 1346591800 | 30000 | 29650 | 30000 | 29650 | 21377 |
| 622 | 20231128 | 090700 | 708145850 | 29650 | 29450 | 29650 | 29450 | 5765 |
| 623 | 20231128 | 090600 | 537677950 | 29400 | 29350 | 29450 | 29300 | 2741 |
| 624 | 20231128 | 090500 | 457093200 | 29350 | 29450 | 29450 | 29300 | 5090 |
| 625 | 20231128 | 090400 | 307508850 | 29450 | 29400 | 29500 | 29350 | 3792 |
| 626 | 20231128 | 090300 | 195785750 | 29300 | 29300 | 29400 | 29150 | 1666 |
| 627 | 20231128 | 090200 | 146976450 | 29250 | 29100 | 29250 | 29100 | 655 |
| 628 | 20231128 | 090100 | 127847600 | 29100 | 29050 | 29100 | 29050 | 553 |
| 629 | 20231128 | 090000 | 111760700 | 29000 | 29000 | 29250 | 29000 | 3803 |