32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 3 | 20231128 | 185300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20231128 | 185200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20231128 | 185100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20231128 | 185000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20231128 | 184900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20231128 | 184800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20231128 | 184700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20231128 | 184600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20231128 | 184500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20231128 | 184400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20231128 | 184300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20231128 | 184200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20231128 | 184100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20231128 | 184000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20231128 | 183900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20231128 | 183800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20231128 | 183700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20231128 | 183600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20231128 | 183500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20231128 | 183400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20231128 | 183300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20231128 | 183200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20231128 | 183100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20231128 | 183000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20231128 | 182900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20231128 | 182800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20231128 | 182700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20231128 | 182600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20231128 | 182500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20231128 | 182400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 33 | 20231128 | 182300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20231128 | 182200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20231128 | 182100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20231128 | 182000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20231128 | 181900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20231128 | 181800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20231128 | 181700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20231128 | 181600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20231128 | 181500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20231128 | 181400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20231128 | 181300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20231128 | 181200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20231128 | 181100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20231128 | 181000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20231128 | 180900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20231128 | 180800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20231128 | 180700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20231128 | 180600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20231128 | 180500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20231128 | 180400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20231128 | 180300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20231128 | 180200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20231128 | 180100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20231128 | 180000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20231128 | 175900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20231128 | 175800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20231128 | 175700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20231128 | 175600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20231128 | 175500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20231128 | 175400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 63 | 20231128 | 175300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20231128 | 175200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20231128 | 175100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20231128 | 175000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20231128 | 174900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20231128 | 174800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20231128 | 174700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20231128 | 174600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20231128 | 174500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20231128 | 174400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20231128 | 174300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20231128 | 174200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20231128 | 174100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20231128 | 174000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20231128 | 173900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20231128 | 173800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20231128 | 173700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20231128 | 173600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20231128 | 173500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20231128 | 173400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20231128 | 173300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20231128 | 173200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20231128 | 173100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20231128 | 173000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20231128 | 172900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20231128 | 172800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20231128 | 172700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20231128 | 172600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20231128 | 172500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20231128 | 172400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 93 | 20231128 | 172300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20231128 | 172200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20231128 | 172100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20231128 | 172000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20231128 | 171900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20231128 | 171800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20231128 | 171700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20231128 | 171600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20231128 | 171500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20231128 | 171400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20231128 | 171300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20231128 | 171200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20231128 | 171100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20231128 | 171000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20231128 | 170900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20231128 | 170800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20231128 | 170700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20231128 | 170600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20231128 | 170500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20231128 | 170400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20231128 | 170300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20231128 | 170200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20231128 | 170100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20231128 | 170000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20231128 | 165900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20231128 | 165800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20231128 | 165700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20231128 | 165600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20231128 | 165500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20231128 | 165400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 123 | 20231128 | 165300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20231128 | 165200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20231128 | 165100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20231128 | 165000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20231128 | 164900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20231128 | 164800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20231128 | 164700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20231128 | 164600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20231128 | 164500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20231128 | 164400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20231128 | 164300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20231128 | 164200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20231128 | 164100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20231128 | 164000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20231128 | 163900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20231128 | 163800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20231128 | 163700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20231128 | 163600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20231128 | 163500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20231128 | 163400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20231128 | 163300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20231128 | 163200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20231128 | 163100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20231128 | 163000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20231128 | 162900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20231128 | 162800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20231128 | 162700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20231128 | 162600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20231128 | 162500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20231128 | 162400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 153 | 20231128 | 162300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20231128 | 162200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20231128 | 162100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20231128 | 162000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20231128 | 161900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20231128 | 161800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20231128 | 161700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20231128 | 161600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20231128 | 161500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20231128 | 161400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20231128 | 161300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20231128 | 161200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20231128 | 161100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20231128 | 161000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20231128 | 160900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20231128 | 160800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20231128 | 160700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20231128 | 160600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20231128 | 160500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20231128 | 160400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20231128 | 160300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20231128 | 160200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20231128 | 160100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20231128 | 160000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20231128 | 155900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20231128 | 155800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20231128 | 155700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20231128 | 155600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20231128 | 155500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20231128 | 155400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 183 | 20231128 | 155300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20231128 | 155200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20231128 | 155100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20231128 | 155000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20231128 | 154900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20231128 | 154800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20231128 | 154700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20231128 | 154600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20231128 | 154500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20231128 | 154400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20231128 | 154300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 194 | 20231128 | 154200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 195 | 20231128 | 154100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 196 | 20231128 | 154000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 197 | 20231128 | 153900 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 198 | 20231128 | 153800 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 199 | 20231128 | 153700 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 200 | 20231128 | 153600 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 201 | 20231128 | 153500 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 202 | 20231128 | 153400 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 203 | 20231128 | 153300 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 204 | 20231128 | 153200 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 205 | 20231128 | 153100 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 206 | 20231128 | 153000 | 10933186800 | 69900 | 69900 | 69900 | 69900 | 10338 |
| 207 | 20231128 | 152900 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20231128 | 152800 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20231128 | 152700 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20231128 | 152600 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20231128 | 152500 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20231128 | 152400 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 213 | 20231128 | 152300 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20231128 | 152200 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20231128 | 152100 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20231128 | 152000 | 10210560600 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20231128 | 151900 | 10210560600 | 69800 | 69700 | 69800 | 69700 | 964 |
| 218 | 20231128 | 151800 | 10143308400 | 69700 | 69700 | 69800 | 69700 | 936 |
| 219 | 20231128 | 151700 | 10078014900 | 69800 | 69700 | 69800 | 69700 | 295 |
| 220 | 20231128 | 151600 | 10057438700 | 69800 | 69700 | 69800 | 69700 | 478 |
| 221 | 20231128 | 151500 | 10024102300 | 69800 | 69800 | 69800 | 69700 | 631 |
| 222 | 20231128 | 151400 | 9980069100 | 69800 | 69800 | 69800 | 69700 | 335 |
| 223 | 20231128 | 151300 | 9956709600 | 69800 | 69700 | 69800 | 69700 | 739 |
| 224 | 20231128 | 151200 | 9905199900 | 69800 | 69700 | 69800 | 69600 | 3028 |
| 225 | 20231128 | 151100 | 9694117500 | 69700 | 69600 | 69700 | 69600 | 590 |
| 226 | 20231128 | 151000 | 9653050100 | 69600 | 69700 | 69700 | 69600 | 669 |
| 227 | 20231128 | 150900 | 9606477700 | 69700 | 69700 | 69700 | 69600 | 279 |
| 228 | 20231128 | 150800 | 9587034000 | 69700 | 69600 | 69700 | 69600 | 439 |
| 229 | 20231128 | 150700 | 9556465300 | 69600 | 69700 | 69700 | 69600 | 589 |
| 230 | 20231128 | 150600 | 9515451100 | 69700 | 69600 | 69700 | 69600 | 282 |
| 231 | 20231128 | 150500 | 9495812100 | 69600 | 69600 | 69700 | 69600 | 1975 |
| 232 | 20231128 | 150400 | 9358339000 | 69600 | 69600 | 69700 | 69600 | 356 |
| 233 | 20231128 | 150300 | 9333555800 | 69600 | 69700 | 69700 | 69600 | 333 |
| 234 | 20231128 | 150200 | 9310371000 | 69600 | 69700 | 69700 | 69600 | 208 |
| 235 | 20231128 | 150100 | 9295880500 | 69600 | 69600 | 69700 | 69600 | 613 |
| 236 | 20231128 | 150000 | 9253206600 | 69600 | 69600 | 69700 | 69600 | 127 |
| 237 | 20231128 | 145900 | 9244363400 | 69600 | 69600 | 69700 | 69600 | 617 |
| 238 | 20231128 | 145800 | 9201399300 | 69700 | 69700 | 69700 | 69600 | 426 |
| 239 | 20231128 | 145700 | 9171727400 | 69600 | 69700 | 69700 | 69600 | 219 |
| 240 | 20231128 | 145600 | 9156470400 | 69600 | 69600 | 69700 | 69600 | 464 |
| 241 | 20231128 | 145500 | 9124158700 | 69700 | 69600 | 69700 | 69600 | 433 |
| 242 | 20231128 | 145400 | 9093987400 | 69600 | 69600 | 69700 | 69600 | 601 |
| 243 | 20231128 | 145300 | 9052146200 | 69700 | 69700 | 69700 | 69600 | 359 |
| 244 | 20231128 | 145200 | 9027139300 | 69600 | 69700 | 69700 | 69600 | 260 |
| 245 | 20231128 | 145100 | 9009027800 | 69600 | 69600 | 69700 | 69600 | 619 |
| 246 | 20231128 | 145000 | 8965941400 | 69600 | 69600 | 69700 | 69600 | 303 |
| 247 | 20231128 | 144900 | 8944841600 | 69700 | 69700 | 69700 | 69600 | 276 |
| 248 | 20231128 | 144800 | 8925619400 | 69600 | 69700 | 69700 | 69600 | 390 |
| 249 | 20231128 | 144700 | 8898467900 | 69700 | 69700 | 69700 | 69600 | 348 |
| 250 | 20231128 | 144600 | 8874233800 | 69600 | 69600 | 69700 | 69600 | 568 |
| 251 | 20231128 | 144500 | 8834678500 | 69600 | 69600 | 69700 | 69600 | 207 |
| 252 | 20231128 | 144400 | 8820264200 | 69700 | 69600 | 69700 | 69600 | 261 |
| 253 | 20231128 | 144300 | 8802089400 | 69600 | 69700 | 69700 | 69600 | 406 |
| 254 | 20231128 | 144200 | 8773824700 | 69600 | 69600 | 69700 | 69600 | 252 |
| 255 | 20231128 | 144100 | 8756269700 | 69600 | 69700 | 69700 | 69600 | 500 |
| 256 | 20231128 | 144000 | 8721455800 | 69600 | 69700 | 69700 | 69600 | 365 |
| 257 | 20231128 | 143900 | 8696038300 | 69600 | 69600 | 69700 | 69600 | 478 |
| 258 | 20231128 | 143800 | 8662752900 | 69600 | 69700 | 69700 | 69600 | 388 |
| 259 | 20231128 | 143700 | 8635739500 | 69600 | 69700 | 69700 | 69600 | 487 |
| 260 | 20231128 | 143600 | 8601837400 | 69600 | 69600 | 69700 | 69600 | 205 |
| 261 | 20231128 | 143500 | 8587567800 | 69700 | 69600 | 69700 | 69600 | 212 |
| 262 | 20231128 | 143400 | 8572802200 | 69600 | 69600 | 69700 | 69600 | 149 |
| 263 | 20231128 | 143300 | 8562427000 | 69600 | 69600 | 69700 | 69600 | 326 |
| 264 | 20231128 | 143200 | 8539732300 | 69600 | 69700 | 69700 | 69600 | 293 |
| 265 | 20231128 | 143100 | 8519323000 | 69600 | 69600 | 69700 | 69600 | 280 |
| 266 | 20231128 | 143000 | 8499834900 | 69700 | 69700 | 69700 | 69600 | 253 |
| 267 | 20231128 | 142900 | 8482219900 | 69600 | 69600 | 69700 | 69600 | 266 |
| 268 | 20231128 | 142800 | 8463706100 | 69600 | 69600 | 69700 | 69600 | 404 |
| 269 | 20231128 | 142700 | 8435587200 | 69600 | 69600 | 69700 | 69600 | 242 |
| 270 | 20231128 | 142600 | 8418743500 | 69600 | 69600 | 69700 | 69600 | 470 |
| 271 | 20231128 | 142500 | 8386031400 | 69600 | 69600 | 69700 | 69600 | 262 |
| 272 | 20231128 | 142400 | 8367793800 | 69600 | 69600 | 69700 | 69600 | 559 |
| 273 | 20231128 | 142300 | 8328886500 | 69600 | 69600 | 69700 | 69600 | 1021 |
| 274 | 20231128 | 142200 | 8257824700 | 69600 | 69700 | 69700 | 69600 | 1152 |
| 275 | 20231128 | 142100 | 8177639800 | 69600 | 69600 | 69700 | 69600 | 333 |
| 276 | 20231128 | 142000 | 8154453000 | 69600 | 69700 | 69700 | 69600 | 236 |
| 277 | 20231128 | 141900 | 8138018300 | 69700 | 69700 | 69700 | 69600 | 285 |
| 278 | 20231128 | 141800 | 8118168000 | 69700 | 69600 | 69700 | 69600 | 525 |
| 279 | 20231128 | 141700 | 8081610800 | 69700 | 69700 | 69700 | 69600 | 292 |
| 280 | 20231128 | 141600 | 8061278700 | 69700 | 69600 | 69700 | 69600 | 263 |
| 281 | 20231128 | 141500 | 8042964900 | 69600 | 69600 | 69700 | 69600 | 227 |
| 282 | 20231128 | 141400 | 8027154900 | 69700 | 69600 | 69700 | 69600 | 124 |
| 283 | 20231128 | 141300 | 8018514900 | 69600 | 69600 | 69700 | 69600 | 627 |
| 284 | 20231128 | 141200 | 7974868700 | 69600 | 69600 | 69700 | 69600 | 134 |
| 285 | 20231128 | 141100 | 7965541400 | 69600 | 69600 | 69700 | 69600 | 150 |
| 286 | 20231128 | 141000 | 7955100700 | 69700 | 69600 | 69700 | 69600 | 206 |
| 287 | 20231128 | 140900 | 7940752300 | 69600 | 69700 | 69700 | 69600 | 214 |
| 288 | 20231128 | 140800 | 7925839200 | 69600 | 69600 | 69700 | 69600 | 303 |
| 289 | 20231128 | 140700 | 7904745400 | 69700 | 69700 | 69700 | 69600 | 105 |
| 290 | 20231128 | 140600 | 7897432700 | 69600 | 69600 | 69700 | 69600 | 246 |
| 291 | 20231128 | 140500 | 7880310200 | 69700 | 69600 | 69700 | 69600 | 318 |
| 292 | 20231128 | 140400 | 7858163500 | 69600 | 69600 | 69700 | 69600 | 268 |
| 293 | 20231128 | 140300 | 7839498800 | 69600 | 69600 | 69700 | 69600 | 295 |
| 294 | 20231128 | 140200 | 7818956900 | 69700 | 69700 | 69700 | 69600 | 179 |
| 295 | 20231128 | 140100 | 7806487100 | 69600 | 69700 | 69700 | 69600 | 240 |
| 296 | 20231128 | 140000 | 7789779300 | 69700 | 69700 | 69700 | 69600 | 173 |
| 297 | 20231128 | 135900 | 7777725600 | 69600 | 69700 | 69700 | 69600 | 118 |
| 298 | 20231128 | 135800 | 7769510800 | 69600 | 69700 | 69700 | 69600 | 332 |
| 299 | 20231128 | 135700 | 7746389300 | 69700 | 69700 | 69700 | 69600 | 229 |
| 300 | 20231128 | 135600 | 7730442000 | 69700 | 69600 | 69700 | 69600 | 282 |
| 301 | 20231128 | 135500 | 7710808700 | 69700 | 69700 | 69700 | 69600 | 88 |
| 302 | 20231128 | 135400 | 7704676400 | 69700 | 69700 | 69700 | 69600 | 324 |
| 303 | 20231128 | 135300 | 7682105000 | 69700 | 69700 | 69700 | 69600 | 241 |
| 304 | 20231128 | 135200 | 7665324500 | 69700 | 69700 | 69700 | 69600 | 154 |
| 305 | 20231128 | 135100 | 7654599200 | 69600 | 69600 | 69700 | 69600 | 345 |
| 306 | 20231128 | 135000 | 7630569300 | 69600 | 69600 | 69700 | 69600 | 104 |
| 307 | 20231128 | 134900 | 7623329800 | 69600 | 69600 | 69700 | 69600 | 148 |
| 308 | 20231128 | 134800 | 7613028900 | 69700 | 69700 | 69700 | 69600 | 291 |
| 309 | 20231128 | 134700 | 7592765100 | 69600 | 69600 | 69700 | 69600 | 194 |
| 310 | 20231128 | 134600 | 7579252200 | 69600 | 69600 | 69600 | 69600 | 124 |
| 311 | 20231128 | 134500 | 7570621800 | 69600 | 69600 | 69700 | 69600 | 99 |
| 312 | 20231128 | 134400 | 7563731100 | 69700 | 69700 | 69700 | 69600 | 63 |
| 313 | 20231128 | 134300 | 7559342900 | 69600 | 69700 | 69700 | 69600 | 513 |
| 314 | 20231128 | 134200 | 7523637500 | 69600 | 69600 | 69700 | 69600 | 134 |
| 315 | 20231128 | 134100 | 7514303700 | 69700 | 69600 | 69700 | 69600 | 283 |
| 316 | 20231128 | 134000 | 7494602100 | 69700 | 69700 | 69700 | 69600 | 347 |
| 317 | 20231128 | 133900 | 7470425500 | 69600 | 69700 | 69700 | 69600 | 133 |
| 318 | 20231128 | 133800 | 7461163800 | 69700 | 69600 | 69700 | 69600 | 288 |
| 319 | 20231128 | 133700 | 7441110800 | 69700 | 69600 | 69700 | 69600 | 100 |
| 320 | 20231128 | 133600 | 7434145100 | 69700 | 69700 | 69700 | 69600 | 271 |
| 321 | 20231128 | 133500 | 7415277700 | 69700 | 69700 | 69700 | 69600 | 517 |
| 322 | 20231128 | 133400 | 7379288100 | 69600 | 69700 | 69700 | 69600 | 145 |
| 323 | 20231128 | 133300 | 7369190800 | 69700 | 69600 | 69700 | 69600 | 375 |
| 324 | 20231128 | 133200 | 7343070500 | 69600 | 69700 | 69700 | 69600 | 119 |
| 325 | 20231128 | 133100 | 7334782000 | 69700 | 69600 | 69700 | 69600 | 278 |
| 326 | 20231128 | 133000 | 7315427600 | 69600 | 69500 | 69700 | 69500 | 1835 |
| 327 | 20231128 | 132900 | 7187710400 | 69600 | 69600 | 69600 | 69500 | 172 |
| 328 | 20231128 | 132800 | 7175748500 | 69600 | 69500 | 69600 | 69500 | 245 |
| 329 | 20231128 | 132700 | 7158713600 | 69600 | 69500 | 69600 | 69500 | 250 |
| 330 | 20231128 | 132600 | 7141337900 | 69600 | 69500 | 69600 | 69500 | 185 |
| 331 | 20231128 | 132500 | 7128477200 | 69500 | 69500 | 69600 | 69500 | 104 |
| 332 | 20231128 | 132400 | 7121248100 | 69500 | 69500 | 69600 | 69500 | 369 |
| 333 | 20231128 | 132300 | 7095600400 | 69600 | 69500 | 69600 | 69500 | 212 |
| 334 | 20231128 | 132200 | 7080866000 | 69500 | 69500 | 69600 | 69500 | 219 |
| 335 | 20231128 | 132100 | 7065645400 | 69500 | 69500 | 69600 | 69500 | 270 |
| 336 | 20231128 | 132000 | 7046870700 | 69600 | 69600 | 69600 | 69500 | 641 |
| 337 | 20231128 | 131900 | 7002277100 | 69500 | 69500 | 69600 | 69500 | 142 |
| 338 | 20231128 | 131800 | 6992405000 | 69500 | 69600 | 69700 | 69500 | 377 |
| 339 | 20231128 | 131700 | 6966172100 | 69600 | 69600 | 69700 | 69600 | 133 |
| 340 | 20231128 | 131600 | 6956914600 | 69600 | 69600 | 69700 | 69600 | 265 |
| 341 | 20231128 | 131500 | 6938470400 | 69700 | 69600 | 69700 | 69600 | 1028 |
| 342 | 20231128 | 131400 | 6866921500 | 69600 | 69500 | 69600 | 69500 | 783 |
| 343 | 20231128 | 131300 | 6812432300 | 69600 | 69500 | 69600 | 69500 | 102 |
| 344 | 20231128 | 131200 | 6805341900 | 69500 | 69600 | 69700 | 69500 | 468 |
| 345 | 20231128 | 131100 | 6772777000 | 69600 | 69600 | 69700 | 69600 | 2848 |
| 346 | 20231128 | 131000 | 6574555800 | 69600 | 69700 | 69700 | 69600 | 222 |
| 347 | 20231128 | 130900 | 6559104100 | 69600 | 69600 | 69700 | 69600 | 335 |
| 348 | 20231128 | 130800 | 6535775700 | 69700 | 69600 | 69700 | 69600 | 163 |
| 349 | 20231128 | 130700 | 6524425200 | 69600 | 69700 | 69700 | 69600 | 184 |
| 350 | 20231128 | 130600 | 6511612400 | 69600 | 69700 | 69800 | 69600 | 3939 |
| 351 | 20231128 | 130500 | 6237068200 | 69700 | 69700 | 69800 | 69700 | 420 |
| 352 | 20231128 | 130400 | 6207793400 | 69700 | 69700 | 69800 | 69700 | 128 |
| 353 | 20231128 | 130300 | 6198871700 | 69800 | 69700 | 69800 | 69700 | 335 |
| 354 | 20231128 | 130200 | 6175517900 | 69700 | 69800 | 69800 | 69700 | 266 |
| 355 | 20231128 | 130100 | 6156973000 | 69700 | 69800 | 69800 | 69700 | 176 |
| 356 | 20231128 | 130000 | 6144701200 | 69700 | 69800 | 69800 | 69700 | 152 |
| 357 | 20231128 | 125900 | 6134101000 | 69800 | 69700 | 69800 | 69700 | 355 |
| 358 | 20231128 | 125800 | 6109352900 | 69700 | 69800 | 69800 | 69700 | 145 |
| 359 | 20231128 | 125700 | 6099241900 | 69800 | 69700 | 69800 | 69700 | 140 |
| 360 | 20231128 | 125600 | 6089479700 | 69700 | 69800 | 69800 | 69700 | 151 |
| 361 | 20231128 | 125500 | 6078950100 | 69700 | 69700 | 69800 | 69700 | 335 |
| 362 | 20231128 | 125400 | 6055594500 | 69800 | 69800 | 69800 | 69700 | 80 |
| 363 | 20231128 | 125300 | 6050013600 | 69700 | 69800 | 69800 | 69700 | 281 |
| 364 | 20231128 | 125200 | 6030422400 | 69800 | 69700 | 69800 | 69700 | 180 |
| 365 | 20231128 | 125100 | 6017875200 | 69800 | 69800 | 69800 | 69700 | 147 |
| 366 | 20231128 | 125000 | 6007628200 | 69800 | 69800 | 69800 | 69700 | 126 |
| 367 | 20231128 | 124900 | 5998840200 | 69800 | 69800 | 69800 | 69700 | 246 |
| 368 | 20231128 | 124800 | 5981685400 | 69700 | 69800 | 69800 | 69700 | 196 |
| 369 | 20231128 | 124700 | 5968022200 | 69700 | 69800 | 69800 | 69700 | 223 |
| 370 | 20231128 | 124600 | 5952478100 | 69700 | 69700 | 69800 | 69700 | 178 |
| 371 | 20231128 | 124500 | 5940071200 | 69700 | 69700 | 69800 | 69700 | 151 |
| 372 | 20231128 | 124400 | 5929546000 | 69800 | 69800 | 69800 | 69700 | 137 |
| 373 | 20231128 | 124300 | 5919996500 | 69700 | 69700 | 69800 | 69700 | 150 |
| 374 | 20231128 | 124200 | 5909540900 | 69700 | 69800 | 69800 | 69700 | 85 |
| 375 | 20231128 | 124100 | 5903616100 | 69800 | 69800 | 69800 | 69700 | 80 |
| 376 | 20231128 | 124000 | 5898039100 | 69800 | 69800 | 69800 | 69700 | 35 |
| 377 | 20231128 | 123900 | 5895596200 | 69800 | 69700 | 69800 | 69700 | 82 |
| 378 | 20231128 | 123800 | 5889879700 | 69800 | 69700 | 69800 | 69700 | 230 |
| 379 | 20231128 | 123700 | 5873847600 | 69800 | 69800 | 69800 | 69700 | 10 |
| 380 | 20231128 | 123600 | 5873149700 | 69800 | 69700 | 69800 | 69700 | 102 |
| 381 | 20231128 | 123500 | 5866037100 | 69800 | 69700 | 69800 | 69700 | 46 |
| 382 | 20231128 | 123400 | 5862830000 | 69700 | 69800 | 69800 | 69700 | 51 |
| 383 | 20231128 | 123300 | 5859275000 | 69800 | 69800 | 69800 | 69700 | 91 |
| 384 | 20231128 | 123200 | 5852929200 | 69800 | 69700 | 69800 | 69700 | 55 |
| 385 | 20231128 | 123100 | 5849094000 | 69800 | 69800 | 69800 | 69700 | 211 |
| 386 | 20231128 | 123000 | 5834369400 | 69700 | 69700 | 69800 | 69700 | 185 |
| 387 | 20231128 | 122900 | 5821463200 | 69700 | 69800 | 69800 | 69700 | 57 |
| 388 | 20231128 | 122800 | 5817488400 | 69800 | 69800 | 69800 | 69700 | 41 |
| 389 | 20231128 | 122700 | 5814629800 | 69800 | 69700 | 69800 | 69700 | 223 |
| 390 | 20231128 | 122600 | 5799076400 | 69700 | 69800 | 69800 | 69700 | 25 |
| 391 | 20231128 | 122500 | 5797333400 | 69700 | 69800 | 69800 | 69700 | 85 |
| 392 | 20231128 | 122400 | 5791408400 | 69700 | 69800 | 69800 | 69700 | 40 |
| 393 | 20231128 | 122300 | 5788620000 | 69700 | 69700 | 69800 | 69700 | 734 |
| 394 | 20231128 | 122200 | 5737444600 | 69800 | 69700 | 69800 | 69700 | 74 |
| 395 | 20231128 | 122100 | 5732286400 | 69700 | 69700 | 69800 | 69700 | 209 |
| 396 | 20231128 | 122000 | 5717718800 | 69800 | 69800 | 69800 | 69700 | 186 |
| 397 | 20231128 | 121900 | 5704753400 | 69700 | 69800 | 69800 | 69700 | 76 |
| 398 | 20231128 | 121800 | 5699455900 | 69700 | 69800 | 69800 | 69700 | 75 |
| 399 | 20231128 | 121700 | 5694227400 | 69700 | 69800 | 69800 | 69700 | 39 |
| 400 | 20231128 | 121600 | 5691508600 | 69800 | 69800 | 69800 | 69700 | 126 |
| 401 | 20231128 | 121500 | 5682725900 | 69700 | 69700 | 69800 | 69700 | 9 |
| 402 | 20231128 | 121400 | 5682098100 | 69700 | 69700 | 69700 | 69700 | 68 |
| 403 | 20231128 | 121300 | 5677358500 | 69800 | 69700 | 69800 | 69700 | 114 |
| 404 | 20231128 | 121200 | 5669411400 | 69800 | 69800 | 69800 | 69800 | 6 |
| 405 | 20231128 | 121100 | 5668992600 | 69800 | 69800 | 69800 | 69700 | 287 |
| 406 | 20231128 | 121000 | 5648987100 | 69800 | 69700 | 69800 | 69700 | 53 |
| 407 | 20231128 | 120900 | 5645292200 | 69700 | 69700 | 69800 | 69700 | 409 |
| 408 | 20231128 | 120800 | 5616784500 | 69800 | 69800 | 69800 | 69700 | 152 |
| 409 | 20231128 | 120700 | 5606189200 | 69800 | 69700 | 69800 | 69700 | 90 |
| 410 | 20231128 | 120600 | 5599911700 | 69700 | 69700 | 69800 | 69700 | 325 |
| 411 | 20231128 | 120500 | 5577258500 | 69800 | 69800 | 69800 | 69700 | 173 |
| 412 | 20231128 | 120400 | 5565197000 | 69800 | 69800 | 69800 | 69700 | 90 |
| 413 | 20231128 | 120300 | 5558920800 | 69700 | 69800 | 69800 | 69700 | 192 |
| 414 | 20231128 | 120200 | 5545523000 | 69800 | 69800 | 69800 | 69700 | 76 |
| 415 | 20231128 | 120100 | 5540225100 | 69800 | 69800 | 69800 | 69700 | 248 |
| 416 | 20231128 | 120000 | 5522915000 | 69700 | 69700 | 69800 | 69700 | 82 |
| 417 | 20231128 | 115900 | 5517198400 | 69800 | 69700 | 69800 | 69700 | 109 |
| 418 | 20231128 | 115800 | 5509593500 | 69700 | 69700 | 69800 | 69700 | 108 |
| 419 | 20231128 | 115700 | 5502064000 | 69700 | 69700 | 69800 | 69700 | 122 |
| 420 | 20231128 | 115600 | 5493560400 | 69700 | 69800 | 69800 | 69700 | 5 |
| 421 | 20231128 | 115500 | 5493211800 | 69700 | 69700 | 69800 | 69700 | 105 |
| 422 | 20231128 | 115400 | 5485892600 | 69800 | 69700 | 69800 | 69700 | 53 |
| 423 | 20231128 | 115300 | 5482196900 | 69800 | 69700 | 69800 | 69700 | 69 |
| 424 | 20231128 | 115200 | 5477385100 | 69700 | 69700 | 69800 | 69700 | 43 |
| 425 | 20231128 | 115100 | 5474387100 | 69700 | 69800 | 69800 | 69700 | 275 |
| 426 | 20231128 | 115000 | 5455199400 | 69800 | 69700 | 69800 | 69700 | 170 |
| 427 | 20231128 | 114900 | 5443337300 | 69700 | 69700 | 69800 | 69700 | 94 |
| 428 | 20231128 | 114800 | 5436785100 | 69700 | 69700 | 69800 | 69700 | 101 |
| 429 | 20231128 | 114700 | 5429745200 | 69700 | 69800 | 69800 | 69700 | 11 |
| 430 | 20231128 | 114600 | 5428977900 | 69700 | 69800 | 69800 | 69700 | 79 |
| 431 | 20231128 | 114500 | 5423470800 | 69700 | 69700 | 69800 | 69700 | 101 |
| 432 | 20231128 | 114400 | 5416430400 | 69700 | 69800 | 69800 | 69700 | 102 |
| 433 | 20231128 | 114300 | 5409314800 | 69700 | 69700 | 69800 | 69700 | 43 |
| 434 | 20231128 | 114200 | 5406317000 | 69700 | 69700 | 69800 | 69700 | 44 |
| 435 | 20231128 | 114100 | 5403249800 | 69700 | 69700 | 69700 | 69700 | 71 |
| 436 | 20231128 | 114000 | 5398301100 | 69800 | 69700 | 69800 | 69700 | 150 |
| 437 | 20231128 | 113900 | 5387834700 | 69800 | 69700 | 69800 | 69700 | 48 |
| 438 | 20231128 | 113800 | 5384488400 | 69700 | 69700 | 69800 | 69700 | 39 |
| 439 | 20231128 | 113700 | 5381769700 | 69700 | 69700 | 69800 | 69700 | 248 |
| 440 | 20231128 | 113600 | 5364483600 | 69700 | 69800 | 69800 | 69700 | 23 |
| 441 | 20231128 | 113500 | 5362879900 | 69800 | 69800 | 69800 | 69700 | 226 |
| 442 | 20231128 | 113400 | 5347127200 | 69800 | 69700 | 69800 | 69700 | 83 |
| 443 | 20231128 | 113300 | 5341341500 | 69800 | 69700 | 69800 | 69700 | 5 |
| 444 | 20231128 | 113200 | 5340992900 | 69800 | 69800 | 69800 | 69700 | 80 |
| 445 | 20231128 | 113100 | 5335416100 | 69800 | 69700 | 69800 | 69700 | 23 |
| 446 | 20231128 | 113000 | 5333812500 | 69700 | 69700 | 69800 | 69700 | 94 |
| 447 | 20231128 | 112900 | 5327260500 | 69800 | 69700 | 69800 | 69700 | 37 |
| 448 | 20231128 | 112800 | 5324681400 | 69700 | 69700 | 69800 | 69700 | 47 |
| 449 | 20231128 | 112700 | 5321404600 | 69700 | 69700 | 69700 | 69700 | 88 |
| 450 | 20231128 | 112600 | 5315271000 | 69700 | 69600 | 69700 | 69600 | 236 |
| 451 | 20231128 | 112500 | 5298825100 | 69600 | 69600 | 69700 | 69600 | 392 |
| 452 | 20231128 | 112400 | 5271521800 | 69700 | 69600 | 69700 | 69600 | 39 |
| 453 | 20231128 | 112300 | 5268807000 | 69600 | 69700 | 69700 | 69600 | 189 |
| 454 | 20231128 | 112200 | 5255638500 | 69700 | 69700 | 69700 | 69600 | 88 |
| 455 | 20231128 | 112100 | 5249505200 | 69600 | 69600 | 69700 | 69600 | 371 |
| 456 | 20231128 | 112000 | 5223653600 | 69700 | 69700 | 69700 | 69600 | 111 |
| 457 | 20231128 | 111900 | 5215917300 | 69700 | 69700 | 69700 | 69600 | 251 |
| 458 | 20231128 | 111800 | 5198422800 | 69700 | 69700 | 69700 | 69600 | 907 |
| 459 | 20231128 | 111700 | 5135205300 | 69700 | 69600 | 69700 | 69600 | 20 |
| 460 | 20231128 | 111600 | 5133811700 | 69600 | 69600 | 69700 | 69600 | 13 |
| 461 | 20231128 | 111500 | 5132906600 | 69600 | 69600 | 69700 | 69600 | 34 |
| 462 | 20231128 | 111400 | 5130538100 | 69700 | 69700 | 69700 | 69600 | 206 |
| 463 | 20231128 | 111300 | 5116180100 | 69600 | 69700 | 69700 | 69600 | 165 |
| 464 | 20231128 | 111200 | 5104680000 | 69600 | 69600 | 69700 | 69600 | 13 |
| 465 | 20231128 | 111100 | 5103774500 | 69600 | 69700 | 69700 | 69600 | 359 |
| 466 | 20231128 | 111000 | 5078752700 | 69600 | 69400 | 69700 | 69400 | 244 |
| 467 | 20231128 | 110900 | 5061794300 | 69500 | 69600 | 69700 | 69500 | 2750 |
| 468 | 20231128 | 110800 | 4870636200 | 69600 | 69600 | 69600 | 69600 | 71 |
| 469 | 20231128 | 110700 | 4865694600 | 69700 | 69600 | 69700 | 69500 | 397 |
| 470 | 20231128 | 110600 | 4838073300 | 69600 | 69600 | 69700 | 69500 | 336 |
| 471 | 20231128 | 110500 | 4814687700 | 69700 | 69500 | 69700 | 69500 | 36 |
| 472 | 20231128 | 110400 | 4812182100 | 69500 | 69600 | 69600 | 69500 | 213 |
| 473 | 20231128 | 110300 | 4797357800 | 69600 | 69600 | 69600 | 69500 | 197 |
| 474 | 20231128 | 110200 | 4783646800 | 69500 | 69600 | 69600 | 69500 | 93 |
| 475 | 20231128 | 110100 | 4777182200 | 69600 | 69500 | 69600 | 69400 | 355 |
| 476 | 20231128 | 110000 | 4752509400 | 69400 | 69600 | 69600 | 69400 | 239 |
| 477 | 20231128 | 105900 | 4735899000 | 69600 | 69600 | 69600 | 69500 | 34 |
| 478 | 20231128 | 105800 | 4733532900 | 69600 | 69700 | 69700 | 69600 | 168 |
| 479 | 20231128 | 105700 | 4721839000 | 69600 | 69400 | 69600 | 69400 | 1007 |
| 480 | 20231128 | 105600 | 4651806900 | 69500 | 69400 | 69500 | 69400 | 5158 |
| 481 | 20231128 | 105500 | 4293824400 | 69400 | 69300 | 69400 | 69300 | 68 |
| 482 | 20231128 | 105400 | 4289108100 | 69300 | 69300 | 69400 | 69300 | 119 |
| 483 | 20231128 | 105300 | 4280858400 | 69400 | 69400 | 69400 | 69400 | 2381 |
| 484 | 20231128 | 105200 | 4115617000 | 69400 | 69400 | 69500 | 69400 | 260 |
| 485 | 20231128 | 105100 | 4097572300 | 69400 | 69500 | 69500 | 69400 | 87 |
| 486 | 20231128 | 105000 | 4091528500 | 69400 | 69500 | 69500 | 69400 | 32 |
| 487 | 20231128 | 104900 | 4089307300 | 69400 | 69500 | 69500 | 69400 | 407 |
| 488 | 20231128 | 104800 | 4061060700 | 69400 | 69500 | 69500 | 69400 | 91 |
| 489 | 20231128 | 104700 | 4054739600 | 69500 | 69500 | 69500 | 69400 | 23 |
| 490 | 20231128 | 104600 | 4053141800 | 69400 | 69500 | 69500 | 69400 | 117 |
| 491 | 20231128 | 104500 | 4045021000 | 69500 | 69400 | 69500 | 69400 | 60 |
| 492 | 20231128 | 104400 | 4040856700 | 69400 | 69400 | 69500 | 69400 | 36 |
| 493 | 20231128 | 104300 | 4038356900 | 69400 | 69300 | 69500 | 69300 | 5038 |
| 494 | 20231128 | 104200 | 3688717300 | 69400 | 69300 | 69400 | 69300 | 183 |
| 495 | 20231128 | 104100 | 3676028000 | 69300 | 69400 | 69400 | 69300 | 161 |
| 496 | 20231128 | 104000 | 3664858900 | 69400 | 69300 | 69400 | 69300 | 418 |
| 497 | 20231128 | 103900 | 3635888200 | 69400 | 69400 | 69400 | 69300 | 2197 |
| 498 | 20231128 | 103800 | 3483437700 | 69400 | 69500 | 69600 | 69400 | 1008 |
| 499 | 20231128 | 103700 | 3413381600 | 69600 | 69600 | 69600 | 69500 | 171 |
| 500 | 20231128 | 103600 | 3401494700 | 69500 | 69600 | 69600 | 69500 | 114 |
| 501 | 20231128 | 103500 | 3393560700 | 69600 | 69700 | 69800 | 69500 | 12178 |
| 502 | 20231128 | 103400 | 2546268100 | 69700 | 69800 | 69800 | 69700 | 504 |
| 503 | 20231128 | 103300 | 2511137200 | 69800 | 69800 | 69800 | 69700 | 2356 |
| 504 | 20231128 | 103200 | 2346727200 | 69800 | 69800 | 69900 | 69800 | 319 |
| 505 | 20231128 | 103100 | 2324459600 | 69800 | 69800 | 69800 | 69800 | 408 |
| 506 | 20231128 | 103000 | 2295981200 | 69800 | 69900 | 69900 | 69800 | 30 |
| 507 | 20231128 | 102900 | 2293886400 | 69800 | 69800 | 69800 | 69800 | 3 |
| 508 | 20231128 | 102800 | 2293677000 | 69900 | 69900 | 69900 | 69800 | 55 |
| 509 | 20231128 | 102700 | 2289834900 | 69900 | 69900 | 69900 | 69800 | 40 |
| 510 | 20231128 | 102600 | 2287041200 | 69900 | 69900 | 69900 | 69800 | 154 |
| 511 | 20231128 | 102500 | 2276278700 | 69900 | 69800 | 69900 | 69800 | 312 |
| 512 | 20231128 | 102400 | 2254470200 | 69900 | 69900 | 69900 | 69800 | 161 |
| 513 | 20231128 | 102300 | 2243216600 | 69800 | 69900 | 70000 | 69800 | 1156 |
| 514 | 20231128 | 102200 | 2162430800 | 69900 | 69900 | 69900 | 69900 | 15 |
| 515 | 20231128 | 102100 | 2161382300 | 70000 | 70000 | 70000 | 69900 | 73 |
| 516 | 20231128 | 102000 | 2156277600 | 70000 | 69900 | 70000 | 69900 | 4 |
| 517 | 20231128 | 101900 | 2155997800 | 69900 | 69900 | 70000 | 69900 | 39 |
| 518 | 20231128 | 101800 | 2153268200 | 70000 | 69800 | 70000 | 69800 | 1529 |
| 519 | 20231128 | 101700 | 2046385200 | 69900 | 69900 | 69900 | 69800 | 972 |
| 520 | 20231128 | 101600 | 1978442600 | 69900 | 69900 | 69900 | 69800 | 24 |
| 521 | 20231128 | 101500 | 1976765700 | 69900 | 69900 | 69900 | 69800 | 2063 |
| 522 | 20231128 | 101400 | 1832562300 | 69900 | 69900 | 69900 | 69800 | 24 |
| 523 | 20231128 | 101300 | 1830885300 | 69800 | 69800 | 69900 | 69800 | 690 |
| 524 | 20231128 | 101200 | 1782722800 | 69900 | 69800 | 69900 | 69800 | 151 |
| 525 | 20231128 | 101100 | 1772181700 | 69800 | 69900 | 69900 | 69800 | 129 |
| 526 | 20231128 | 101000 | 1763176900 | 69800 | 69800 | 69900 | 69800 | 176 |
| 527 | 20231128 | 100900 | 1750883600 | 69900 | 69800 | 69900 | 69800 | 403 |
| 528 | 20231128 | 100800 | 1722752300 | 69800 | 69900 | 69900 | 69800 | 52 |
| 529 | 20231128 | 100700 | 1719122600 | 69800 | 69800 | 69900 | 69800 | 286 |
| 530 | 20231128 | 100600 | 1699154700 | 69900 | 69900 | 69900 | 69800 | 261 |
| 531 | 20231128 | 100500 | 1680936200 | 69900 | 69800 | 69900 | 69800 | 282 |
| 532 | 20231128 | 100400 | 1661252200 | 69800 | 69800 | 69800 | 69800 | 375 |
| 533 | 20231128 | 100300 | 1635077200 | 69800 | 69800 | 69900 | 69800 | 145 |
| 534 | 20231128 | 100200 | 1624955800 | 69900 | 69900 | 69900 | 69800 | 22 |
| 535 | 20231128 | 100100 | 1623418700 | 69900 | 69900 | 69900 | 69800 | 113 |
| 536 | 20231128 | 100000 | 1615531100 | 69800 | 69800 | 69900 | 69800 | 173 |
| 537 | 20231128 | 095900 | 1603454600 | 69800 | 69900 | 69900 | 69800 | 235 |
| 538 | 20231128 | 095800 | 1587048200 | 69800 | 69900 | 69900 | 69800 | 146 |
| 539 | 20231128 | 095700 | 1576855800 | 69900 | 69900 | 69900 | 69800 | 191 |
| 540 | 20231128 | 095600 | 1563520700 | 69800 | 69800 | 69900 | 69800 | 233 |
| 541 | 20231128 | 095500 | 1547257200 | 69800 | 69800 | 69900 | 69800 | 609 |
| 542 | 20231128 | 095400 | 1504746800 | 69900 | 70000 | 70000 | 69800 | 1731 |
| 543 | 20231128 | 095300 | 1383750600 | 69900 | 69900 | 69900 | 69900 | 429 |
| 544 | 20231128 | 095200 | 1353763500 | 70000 | 70000 | 70000 | 69900 | 235 |
| 545 | 20231128 | 095100 | 1337328700 | 69900 | 69900 | 70000 | 69900 | 869 |
| 546 | 20231128 | 095000 | 1276560800 | 70000 | 69900 | 70000 | 69900 | 107 |
| 547 | 20231128 | 094900 | 1269081000 | 70000 | 70000 | 70000 | 70000 | 1620 |
| 548 | 20231128 | 094800 | 1155681000 | 70100 | 70100 | 70100 | 70000 | 412 |
| 549 | 20231128 | 094700 | 1126839600 | 70100 | 70100 | 70100 | 70000 | 161 |
| 550 | 20231128 | 094600 | 1115568600 | 70000 | 70000 | 70100 | 70000 | 102 |
| 551 | 20231128 | 094500 | 1108428100 | 70000 | 70100 | 70100 | 70000 | 126 |
| 552 | 20231128 | 094400 | 1099605800 | 70000 | 70000 | 70100 | 70000 | 25 |
| 553 | 20231128 | 094300 | 1097854800 | 70100 | 70100 | 70100 | 70000 | 166 |
| 554 | 20231128 | 094200 | 1086228600 | 70100 | 70100 | 70100 | 70000 | 30 |
| 555 | 20231128 | 094100 | 1084126700 | 70000 | 70100 | 70100 | 70000 | 688 |
| 556 | 20231128 | 094000 | 1035966600 | 70000 | 70000 | 70100 | 70000 | 1099 |
| 557 | 20231128 | 093900 | 959036400 | 70000 | 70100 | 70100 | 70000 | 63 |
| 558 | 20231128 | 093800 | 954625300 | 70100 | 70100 | 70100 | 70000 | 59 |
| 559 | 20231128 | 093700 | 950493500 | 70100 | 70000 | 70100 | 70000 | 673 |
| 560 | 20231128 | 093600 | 903381800 | 70100 | 70200 | 70200 | 70100 | 345 |
| 561 | 20231128 | 093500 | 879196800 | 70200 | 70100 | 70200 | 70100 | 524 |
| 562 | 20231128 | 093400 | 842464000 | 70100 | 70200 | 70200 | 70100 | 165 |
| 563 | 20231128 | 093300 | 830897100 | 70100 | 70200 | 70200 | 70100 | 23 |
| 564 | 20231128 | 093200 | 829282700 | 70200 | 70200 | 70200 | 70100 | 42 |
| 565 | 20231128 | 093100 | 826334500 | 70200 | 70100 | 70200 | 70100 | 119 |
| 566 | 20231128 | 093000 | 817991200 | 70000 | 70100 | 70100 | 70000 | 209 |
| 567 | 20231128 | 092900 | 803340700 | 70100 | 70000 | 70100 | 70000 | 317 |
| 568 | 20231128 | 092800 | 781149100 | 70000 | 70100 | 70100 | 70000 | 186 |
| 569 | 20231128 | 092700 | 768113600 | 70100 | 70100 | 70100 | 70000 | 98 |
| 570 | 20231128 | 092600 | 761245300 | 70100 | 70000 | 70100 | 70000 | 11 |
| 571 | 20231128 | 092500 | 760475200 | 70100 | 70100 | 70200 | 70100 | 558 |
| 572 | 20231128 | 092400 | 721359300 | 70200 | 70200 | 70200 | 70100 | 31 |
| 573 | 20231128 | 092300 | 719184600 | 70200 | 70100 | 70200 | 70100 | 68 |
| 574 | 20231128 | 092200 | 714412400 | 70200 | 70200 | 70200 | 70100 | 75 |
| 575 | 20231128 | 092100 | 709149400 | 70100 | 70200 | 70200 | 70100 | 38 |
| 576 | 20231128 | 092000 | 706484200 | 70100 | 70200 | 70200 | 70100 | 193 |
| 577 | 20231128 | 091900 | 692952400 | 70200 | 70200 | 70200 | 70100 | 11 |
| 578 | 20231128 | 091800 | 692180500 | 70200 | 70200 | 70300 | 70100 | 1492 |
| 579 | 20231128 | 091700 | 587444800 | 70300 | 70200 | 70300 | 70200 | 1825 |
| 580 | 20231128 | 091600 | 459296800 | 70300 | 70200 | 70300 | 70200 | 108 |
| 581 | 20231128 | 091500 | 451715000 | 70200 | 70300 | 70300 | 70200 | 98 |
| 582 | 20231128 | 091400 | 444834400 | 70300 | 70200 | 70300 | 70200 | 80 |
| 583 | 20231128 | 091300 | 439213600 | 70300 | 70300 | 70300 | 70300 | 123 |
| 584 | 20231128 | 091200 | 430566700 | 70300 | 70300 | 70300 | 70200 | 218 |
| 585 | 20231128 | 091100 | 415242200 | 70300 | 70100 | 70300 | 70100 | 821 |
| 586 | 20231128 | 091000 | 357591200 | 70100 | 70200 | 70200 | 70100 | 97 |
| 587 | 20231128 | 090900 | 350783400 | 70200 | 70100 | 70200 | 70100 | 210 |
| 588 | 20231128 | 090800 | 336043500 | 70200 | 70100 | 70200 | 70100 | 203 |
| 589 | 20231128 | 090700 | 321794800 | 70100 | 70100 | 70100 | 70000 | 307 |
| 590 | 20231128 | 090600 | 300274200 | 70100 | 70100 | 70100 | 70000 | 655 |
| 591 | 20231128 | 090500 | 254364500 | 70100 | 70000 | 70100 | 70000 | 610 |
| 592 | 20231128 | 090400 | 211614800 | 70100 | 70000 | 70100 | 70000 | 236 |
| 593 | 20231128 | 090300 | 195093400 | 70000 | 70000 | 70100 | 70000 | 695 |
| 594 | 20231128 | 090200 | 146405200 | 70000 | 70100 | 70100 | 70000 | 40 |
| 595 | 20231128 | 090100 | 143604600 | 70100 | 70200 | 70200 | 70000 | 613 |
| 596 | 20231128 | 090000 | 100648300 | 70200 | 70300 | 70300 | 70200 | 1432 |