35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 3 | 20231128 | 185500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 4 | 20231128 | 185400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 5 | 20231128 | 185300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 6 | 20231128 | 185200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 7 | 20231128 | 185100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 8 | 20231128 | 185000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 9 | 20231128 | 184900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 10 | 20231128 | 184800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 11 | 20231128 | 184700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 12 | 20231128 | 184600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 13 | 20231128 | 184500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 14 | 20231128 | 184400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 15 | 20231128 | 184300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 16 | 20231128 | 184200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 17 | 20231128 | 184100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 18 | 20231128 | 184000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 19 | 20231128 | 183900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 20 | 20231128 | 183800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 21 | 20231128 | 183700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 22 | 20231128 | 183600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 23 | 20231128 | 183500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 24 | 20231128 | 183400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 25 | 20231128 | 183300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 26 | 20231128 | 183200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 27 | 20231128 | 183100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 28 | 20231128 | 183000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 29 | 20231128 | 182900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 30 | 20231128 | 182800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 31 | 20231128 | 182700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 32 | 20231128 | 182600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 33 | 20231128 | 182500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 34 | 20231128 | 182400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 35 | 20231128 | 182300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 36 | 20231128 | 182200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 37 | 20231128 | 182100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 38 | 20231128 | 182000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 39 | 20231128 | 181900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 40 | 20231128 | 181800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 41 | 20231128 | 181700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 42 | 20231128 | 181600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 43 | 20231128 | 181500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 44 | 20231128 | 181400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 45 | 20231128 | 181300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 46 | 20231128 | 181200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 47 | 20231128 | 181100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 48 | 20231128 | 181000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 49 | 20231128 | 180900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 50 | 20231128 | 180800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 51 | 20231128 | 180700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 52 | 20231128 | 180600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 53 | 20231128 | 180500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 54 | 20231128 | 180400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 55 | 20231128 | 180300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 56 | 20231128 | 180200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 57 | 20231128 | 180100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 58 | 20231128 | 180000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 59 | 20231128 | 175900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 60 | 20231128 | 175800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 61 | 20231128 | 175700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 62 | 20231128 | 175600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 63 | 20231128 | 175500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 64 | 20231128 | 175400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 65 | 20231128 | 175300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 66 | 20231128 | 175200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 67 | 20231128 | 175100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 68 | 20231128 | 175000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 69 | 20231128 | 174900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 70 | 20231128 | 174800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 71 | 20231128 | 174700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 72 | 20231128 | 174600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 73 | 20231128 | 174500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 74 | 20231128 | 174400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 75 | 20231128 | 174300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 76 | 20231128 | 174200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 77 | 20231128 | 174100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 78 | 20231128 | 174000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 79 | 20231128 | 173900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 80 | 20231128 | 173800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 81 | 20231128 | 173700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 82 | 20231128 | 173600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 83 | 20231128 | 173500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 84 | 20231128 | 173400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 85 | 20231128 | 173300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 86 | 20231128 | 173200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 87 | 20231128 | 173100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 88 | 20231128 | 173000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 89 | 20231128 | 172900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 90 | 20231128 | 172800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 91 | 20231128 | 172700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 92 | 20231128 | 172600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 93 | 20231128 | 172500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 94 | 20231128 | 172400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 95 | 20231128 | 172300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 96 | 20231128 | 172200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 97 | 20231128 | 172100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 98 | 20231128 | 172000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 99 | 20231128 | 171900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 100 | 20231128 | 171800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 101 | 20231128 | 171700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 102 | 20231128 | 171600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 103 | 20231128 | 171500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 104 | 20231128 | 171400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 105 | 20231128 | 171300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 106 | 20231128 | 171200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 107 | 20231128 | 171100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 108 | 20231128 | 171000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 109 | 20231128 | 170900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 110 | 20231128 | 170800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 111 | 20231128 | 170700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 112 | 20231128 | 170600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 113 | 20231128 | 170500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 114 | 20231128 | 170400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 115 | 20231128 | 170300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 116 | 20231128 | 170200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 117 | 20231128 | 170100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 118 | 20231128 | 170000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 119 | 20231128 | 165900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 120 | 20231128 | 165800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 121 | 20231128 | 165700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 122 | 20231128 | 165600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 123 | 20231128 | 165500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 124 | 20231128 | 165400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 125 | 20231128 | 165300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 126 | 20231128 | 165200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 127 | 20231128 | 165100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 128 | 20231128 | 165000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 129 | 20231128 | 164900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 130 | 20231128 | 164800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 131 | 20231128 | 164700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 132 | 20231128 | 164600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 133 | 20231128 | 164500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 134 | 20231128 | 164400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 135 | 20231128 | 164300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 136 | 20231128 | 164200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 137 | 20231128 | 164100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 138 | 20231128 | 164000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 139 | 20231128 | 163900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 140 | 20231128 | 163800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 141 | 20231128 | 163700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 142 | 20231128 | 163600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 143 | 20231128 | 163500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 144 | 20231128 | 163400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 145 | 20231128 | 163300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 146 | 20231128 | 163200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 147 | 20231128 | 163100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 148 | 20231128 | 163000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 149 | 20231128 | 162900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 150 | 20231128 | 162800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 151 | 20231128 | 162700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 152 | 20231128 | 162600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 153 | 20231128 | 162500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 154 | 20231128 | 162400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 155 | 20231128 | 162300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 156 | 20231128 | 162200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 157 | 20231128 | 162100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 158 | 20231128 | 162000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 159 | 20231128 | 161900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 160 | 20231128 | 161800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 161 | 20231128 | 161700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 162 | 20231128 | 161600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 163 | 20231128 | 161500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 164 | 20231128 | 161400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 165 | 20231128 | 161300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 166 | 20231128 | 161200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 167 | 20231128 | 161100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 168 | 20231128 | 161000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 169 | 20231128 | 160900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 170 | 20231128 | 160800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 171 | 20231128 | 160700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 172 | 20231128 | 160600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 173 | 20231128 | 160500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 174 | 20231128 | 160400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 175 | 20231128 | 160300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 176 | 20231128 | 160200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 177 | 20231128 | 160100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 178 | 20231128 | 160000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 179 | 20231128 | 155900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 180 | 20231128 | 155800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 181 | 20231128 | 155700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 182 | 20231128 | 155600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 183 | 20231128 | 155500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 184 | 20231128 | 155400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 185 | 20231128 | 155300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 186 | 20231128 | 155200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 187 | 20231128 | 155100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 188 | 20231128 | 155000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 189 | 20231128 | 154900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 190 | 20231128 | 154800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 191 | 20231128 | 154700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 192 | 20231128 | 154600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 193 | 20231128 | 154500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 194 | 20231128 | 154400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 195 | 20231128 | 154300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 196 | 20231128 | 154200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 197 | 20231128 | 154100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 198 | 20231128 | 154000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 199 | 20231128 | 153900 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 200 | 20231128 | 153800 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 201 | 20231128 | 153700 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 202 | 20231128 | 153600 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 203 | 20231128 | 153500 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 204 | 20231128 | 153400 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 205 | 20231128 | 153300 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 206 | 20231128 | 153200 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 207 | 20231128 | 153100 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 0 |
| 208 | 20231128 | 153000 | 31013749800 | 119500 | 119500 | 119500 | 119500 | 15233 |
| 209 | 20231128 | 152900 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 210 | 20231128 | 152800 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 211 | 20231128 | 152700 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 212 | 20231128 | 152600 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 213 | 20231128 | 152500 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 214 | 20231128 | 152400 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 215 | 20231128 | 152300 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 216 | 20231128 | 152200 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 217 | 20231128 | 152100 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 218 | 20231128 | 152000 | 29193406300 | 119500 | 119500 | 119500 | 119500 | 0 |
| 219 | 20231128 | 151900 | 29193406300 | 119500 | 119600 | 119600 | 119300 | 847 |
| 220 | 20231128 | 151800 | 29092199100 | 119600 | 119700 | 119700 | 119500 | 926 |
| 221 | 20231128 | 151700 | 28981432700 | 119700 | 119600 | 119700 | 119500 | 2570 |
| 222 | 20231128 | 151600 | 28674158800 | 119600 | 119600 | 119600 | 119500 | 592 |
| 223 | 20231128 | 151500 | 28603360600 | 119600 | 119400 | 119600 | 119400 | 663 |
| 224 | 20231128 | 151400 | 28524129200 | 119500 | 119500 | 119500 | 119300 | 668 |
| 225 | 20231128 | 151300 | 28444359800 | 119500 | 119400 | 119500 | 119300 | 1994 |
| 226 | 20231128 | 151200 | 28206285500 | 119400 | 119300 | 119400 | 119300 | 443 |
| 227 | 20231128 | 151100 | 28153398400 | 119300 | 119400 | 119400 | 119300 | 436 |
| 228 | 20231128 | 151000 | 28101363500 | 119400 | 119400 | 119400 | 119300 | 247 |
| 229 | 20231128 | 150900 | 28071876700 | 119400 | 119400 | 119400 | 119300 | 403 |
| 230 | 20231128 | 150800 | 28023766300 | 119400 | 119400 | 119400 | 119300 | 377 |
| 231 | 20231128 | 150700 | 27978777300 | 119300 | 119300 | 119400 | 119200 | 767 |
| 232 | 20231128 | 150600 | 27887262500 | 119300 | 119300 | 119300 | 119200 | 173 |
| 233 | 20231128 | 150500 | 27866628000 | 119200 | 119000 | 119300 | 119000 | 2234 |
| 234 | 20231128 | 150400 | 27600454700 | 119100 | 119000 | 119100 | 119000 | 282 |
| 235 | 20231128 | 150300 | 27566887400 | 119000 | 119000 | 119100 | 118900 | 1642 |
| 236 | 20231128 | 150200 | 27371508600 | 119000 | 119000 | 119000 | 118900 | 150 |
| 237 | 20231128 | 150100 | 27353662600 | 119000 | 119000 | 119100 | 118900 | 355 |
| 238 | 20231128 | 150000 | 27311419200 | 119100 | 119000 | 119100 | 119000 | 531 |
| 239 | 20231128 | 145900 | 27248219300 | 119000 | 119000 | 119000 | 118900 | 492 |
| 240 | 20231128 | 145800 | 27189705700 | 119000 | 119100 | 119100 | 119000 | 1300 |
| 241 | 20231128 | 145700 | 27035000700 | 119100 | 119100 | 119100 | 119000 | 395 |
| 242 | 20231128 | 145600 | 26987987900 | 119100 | 119100 | 119100 | 119000 | 102 |
| 243 | 20231128 | 145500 | 26975842700 | 119100 | 119100 | 119100 | 119000 | 214 |
| 244 | 20231128 | 145400 | 26950370800 | 119100 | 119000 | 119100 | 118900 | 1903 |
| 245 | 20231128 | 145300 | 26723936400 | 119000 | 119000 | 119000 | 118900 | 200 |
| 246 | 20231128 | 145200 | 26700139800 | 118900 | 119000 | 119000 | 118900 | 178 |
| 247 | 20231128 | 145100 | 26678961200 | 118900 | 119000 | 119000 | 118900 | 328 |
| 248 | 20231128 | 145000 | 26639952600 | 119000 | 119000 | 119000 | 118900 | 440 |
| 249 | 20231128 | 144900 | 26587614100 | 119000 | 118900 | 119000 | 118800 | 695 |
| 250 | 20231128 | 144800 | 26504998500 | 118900 | 118900 | 119000 | 118800 | 615 |
| 251 | 20231128 | 144700 | 26431868200 | 118900 | 118800 | 118900 | 118800 | 553 |
| 252 | 20231128 | 144600 | 26366123100 | 118900 | 118700 | 118900 | 118600 | 872 |
| 253 | 20231128 | 144500 | 26262551000 | 118700 | 118700 | 118800 | 118600 | 82 |
| 254 | 20231128 | 144400 | 26252817800 | 118600 | 118800 | 118800 | 118600 | 149 |
| 255 | 20231128 | 144300 | 26235134400 | 118800 | 118700 | 118900 | 118700 | 1534 |
| 256 | 20231128 | 144200 | 26052977700 | 118600 | 118600 | 118700 | 118600 | 231 |
| 257 | 20231128 | 144100 | 26025568000 | 118600 | 118700 | 118700 | 118600 | 1078 |
| 258 | 20231128 | 144000 | 25897708000 | 118700 | 118800 | 118800 | 118600 | 669 |
| 259 | 20231128 | 143900 | 25818297900 | 118700 | 118700 | 118800 | 118700 | 560 |
| 260 | 20231128 | 143800 | 25751823400 | 118800 | 118700 | 118800 | 118700 | 247 |
| 261 | 20231128 | 143700 | 25722503300 | 118800 | 118800 | 118800 | 118700 | 221 |
| 262 | 20231128 | 143600 | 25696264900 | 118800 | 118800 | 118800 | 118700 | 163 |
| 263 | 20231128 | 143500 | 25676914900 | 118700 | 118700 | 118800 | 118700 | 328 |
| 264 | 20231128 | 143400 | 25637971000 | 118800 | 118700 | 118800 | 118700 | 74 |
| 265 | 20231128 | 143300 | 25629184800 | 118800 | 118800 | 118800 | 118700 | 47 |
| 266 | 20231128 | 143200 | 25623604500 | 118700 | 118700 | 118800 | 118600 | 455 |
| 267 | 20231128 | 143100 | 25569618600 | 118700 | 118700 | 118800 | 118600 | 306 |
| 268 | 20231128 | 143000 | 25533294800 | 118700 | 118800 | 118800 | 118600 | 69 |
| 269 | 20231128 | 142900 | 25525105500 | 118800 | 118800 | 118800 | 118600 | 494 |
| 270 | 20231128 | 142800 | 25466485100 | 118700 | 118800 | 118800 | 118700 | 142 |
| 271 | 20231128 | 142700 | 25449621900 | 118800 | 118600 | 118900 | 118600 | 1471 |
| 272 | 20231128 | 142600 | 25275000400 | 118600 | 118600 | 118700 | 118500 | 529 |
| 273 | 20231128 | 142500 | 25212265400 | 118600 | 118600 | 118700 | 118500 | 891 |
| 274 | 20231128 | 142400 | 25106594900 | 118600 | 118500 | 118600 | 118300 | 1312 |
| 275 | 20231128 | 142300 | 24951148500 | 118400 | 118500 | 118500 | 118400 | 228 |
| 276 | 20231128 | 142200 | 24924152400 | 118500 | 118600 | 118600 | 118400 | 762 |
| 277 | 20231128 | 142100 | 24833929800 | 118400 | 118500 | 118600 | 118400 | 333 |
| 278 | 20231128 | 142000 | 24794472000 | 118500 | 118700 | 118700 | 118500 | 1113 |
| 279 | 20231128 | 141900 | 24662549300 | 118700 | 118700 | 118700 | 118600 | 267 |
| 280 | 20231128 | 141800 | 24630880400 | 118600 | 118800 | 118800 | 118600 | 211 |
| 281 | 20231128 | 141700 | 24605835600 | 118700 | 118600 | 118800 | 118600 | 421 |
| 282 | 20231128 | 141600 | 24555867400 | 118600 | 118500 | 118700 | 118500 | 372 |
| 283 | 20231128 | 141500 | 24511784900 | 118600 | 118700 | 118700 | 118500 | 455 |
| 284 | 20231128 | 141400 | 24457812000 | 118700 | 118500 | 118700 | 118500 | 214 |
| 285 | 20231128 | 141300 | 24432433100 | 118600 | 118700 | 118700 | 118500 | 263 |
| 286 | 20231128 | 141200 | 24401245000 | 118700 | 118700 | 118700 | 118600 | 204 |
| 287 | 20231128 | 141100 | 24377049700 | 118700 | 118600 | 118700 | 118500 | 635 |
| 288 | 20231128 | 141000 | 24301736600 | 118600 | 118700 | 118700 | 118500 | 376 |
| 289 | 20231128 | 140900 | 24257166200 | 118600 | 118500 | 118800 | 118500 | 1703 |
| 290 | 20231128 | 140800 | 24055116600 | 118600 | 118700 | 118800 | 118500 | 763 |
| 291 | 20231128 | 140700 | 23964610200 | 118800 | 118700 | 118800 | 118700 | 321 |
| 292 | 20231128 | 140600 | 23926502200 | 118800 | 118800 | 118800 | 118700 | 111 |
| 293 | 20231128 | 140500 | 23913322500 | 118800 | 118900 | 118900 | 118700 | 1093 |
| 294 | 20231128 | 140400 | 23783575000 | 118900 | 119000 | 119000 | 118700 | 1317 |
| 295 | 20231128 | 140300 | 23627079600 | 119000 | 119000 | 119000 | 118900 | 156 |
| 296 | 20231128 | 140200 | 23608528600 | 118900 | 118900 | 119000 | 118800 | 608 |
| 297 | 20231128 | 140100 | 23536240800 | 118900 | 119000 | 119000 | 118800 | 424 |
| 298 | 20231128 | 140000 | 23485827900 | 119000 | 118900 | 119000 | 118900 | 219 |
| 299 | 20231128 | 135900 | 23459783900 | 119000 | 119000 | 119000 | 118900 | 51 |
| 300 | 20231128 | 135800 | 23453716400 | 119000 | 119000 | 119100 | 119000 | 298 |
| 301 | 20231128 | 135700 | 23418249400 | 119100 | 119100 | 119100 | 119000 | 65 |
| 302 | 20231128 | 135600 | 23410511400 | 119100 | 119100 | 119200 | 118900 | 1123 |
| 303 | 20231128 | 135500 | 23276858200 | 119100 | 119000 | 119200 | 118900 | 1403 |
| 304 | 20231128 | 135400 | 23109869000 | 119000 | 119000 | 119000 | 118900 | 103 |
| 305 | 20231128 | 135300 | 23097617900 | 118900 | 119000 | 119000 | 118900 | 282 |
| 306 | 20231128 | 135200 | 23064081400 | 118900 | 119100 | 119100 | 118900 | 638 |
| 307 | 20231128 | 135100 | 22988165400 | 119100 | 119000 | 119100 | 119000 | 125 |
| 308 | 20231128 | 135000 | 22973284800 | 119100 | 119100 | 119100 | 118900 | 236 |
| 309 | 20231128 | 134900 | 22945200900 | 119100 | 119100 | 119100 | 119000 | 307 |
| 310 | 20231128 | 134800 | 22908659700 | 119100 | 119000 | 119100 | 119000 | 1001 |
| 311 | 20231128 | 134700 | 22789524000 | 119000 | 118900 | 119000 | 118800 | 373 |
| 312 | 20231128 | 134600 | 22745167700 | 119000 | 118900 | 119000 | 118900 | 75 |
| 313 | 20231128 | 134500 | 22736247300 | 119000 | 119000 | 119000 | 118800 | 441 |
| 314 | 20231128 | 134400 | 22683813700 | 119000 | 118900 | 119000 | 118900 | 85 |
| 315 | 20231128 | 134300 | 22673703300 | 118900 | 118900 | 119000 | 118700 | 2583 |
| 316 | 20231128 | 134200 | 22366884400 | 118800 | 118900 | 119000 | 118800 | 601 |
| 317 | 20231128 | 134100 | 22295427900 | 119000 | 119000 | 119000 | 118800 | 1746 |
| 318 | 20231128 | 134000 | 22087827300 | 118900 | 119000 | 119000 | 118900 | 361 |
| 319 | 20231128 | 133900 | 22044898400 | 119000 | 119000 | 119000 | 118900 | 474 |
| 320 | 20231128 | 133800 | 21988521900 | 119000 | 119000 | 119000 | 118900 | 237 |
| 321 | 20231128 | 133700 | 21960333700 | 119000 | 118900 | 119000 | 118800 | 267 |
| 322 | 20231128 | 133600 | 21928577900 | 118900 | 118900 | 119000 | 118800 | 573 |
| 323 | 20231128 | 133500 | 21860451700 | 119000 | 119000 | 119000 | 118900 | 202 |
| 324 | 20231128 | 133400 | 21836426700 | 119000 | 119000 | 119000 | 118900 | 291 |
| 325 | 20231128 | 133300 | 21801822000 | 118900 | 119000 | 119100 | 118900 | 768 |
| 326 | 20231128 | 133200 | 21710426200 | 119000 | 119000 | 119100 | 119000 | 114 |
| 327 | 20231128 | 133100 | 21696857600 | 119100 | 119100 | 119100 | 119000 | 320 |
| 328 | 20231128 | 133000 | 21658772100 | 119000 | 119100 | 119100 | 119000 | 202 |
| 329 | 20231128 | 132900 | 21634731900 | 119000 | 119000 | 119100 | 119000 | 292 |
| 330 | 20231128 | 132800 | 21599970600 | 119100 | 119100 | 119100 | 118900 | 2327 |
| 331 | 20231128 | 132700 | 21323053600 | 119100 | 119500 | 119500 | 119100 | 2447 |
| 332 | 20231128 | 132600 | 21031262900 | 119500 | 119500 | 119500 | 119400 | 243 |
| 333 | 20231128 | 132500 | 21002237700 | 119500 | 119600 | 119700 | 119400 | 1060 |
| 334 | 20231128 | 132400 | 20875550700 | 119600 | 119600 | 119700 | 119500 | 367 |
| 335 | 20231128 | 132300 | 20831660100 | 119500 | 119600 | 119600 | 119500 | 165 |
| 336 | 20231128 | 132200 | 20811934800 | 119600 | 119700 | 119700 | 119500 | 300 |
| 337 | 20231128 | 132100 | 20776052100 | 119700 | 119700 | 119700 | 119500 | 442 |
| 338 | 20231128 | 132000 | 20723188000 | 119700 | 119600 | 119700 | 119500 | 115 |
| 339 | 20231128 | 131900 | 20709433400 | 119600 | 119700 | 119700 | 119600 | 323 |
| 340 | 20231128 | 131800 | 20670799900 | 119700 | 119700 | 119700 | 119600 | 228 |
| 341 | 20231128 | 131700 | 20643520500 | 119700 | 119800 | 119800 | 119600 | 238 |
| 342 | 20231128 | 131600 | 20615035400 | 119800 | 119800 | 119800 | 119700 | 244 |
| 343 | 20231128 | 131500 | 20585825800 | 119700 | 119700 | 119700 | 119600 | 401 |
| 344 | 20231128 | 131400 | 20537831600 | 119600 | 119800 | 119800 | 119600 | 206 |
| 345 | 20231128 | 131300 | 20513177200 | 119800 | 119600 | 119800 | 119600 | 544 |
| 346 | 20231128 | 131200 | 20448094900 | 119800 | 119700 | 119800 | 119600 | 297 |
| 347 | 20231128 | 131100 | 20412547100 | 119700 | 119700 | 119800 | 119600 | 205 |
| 348 | 20231128 | 131000 | 20388010500 | 119700 | 119800 | 119800 | 119700 | 278 |
| 349 | 20231128 | 130900 | 20354733300 | 119800 | 119700 | 119800 | 119500 | 603 |
| 350 | 20231128 | 130800 | 20282561100 | 119600 | 119600 | 119700 | 119500 | 777 |
| 351 | 20231128 | 130700 | 20189610900 | 119600 | 119700 | 119700 | 119600 | 302 |
| 352 | 20231128 | 130600 | 20153467400 | 119700 | 119600 | 119700 | 119600 | 632 |
| 353 | 20231128 | 130500 | 20077839100 | 119600 | 119700 | 119700 | 119600 | 506 |
| 354 | 20231128 | 130400 | 20017281200 | 119600 | 119700 | 119700 | 119600 | 656 |
| 355 | 20231128 | 130300 | 19938768100 | 119600 | 119500 | 119600 | 119500 | 1629 |
| 356 | 20231128 | 130200 | 19743976000 | 119500 | 119600 | 119600 | 119500 | 104 |
| 357 | 20231128 | 130100 | 19731544600 | 119600 | 119600 | 119600 | 119500 | 466 |
| 358 | 20231128 | 130000 | 19675825000 | 119600 | 119600 | 119600 | 119500 | 536 |
| 359 | 20231128 | 125900 | 19611745200 | 119600 | 119600 | 119600 | 119500 | 379 |
| 360 | 20231128 | 125800 | 19566419700 | 119600 | 119600 | 119600 | 119500 | 415 |
| 361 | 20231128 | 125700 | 19516792700 | 119600 | 119600 | 119600 | 119500 | 520 |
| 362 | 20231128 | 125600 | 19454602700 | 119500 | 119600 | 119600 | 119500 | 73 |
| 363 | 20231128 | 125500 | 19445877300 | 119500 | 119500 | 119600 | 119400 | 74 |
| 364 | 20231128 | 125400 | 19437033100 | 119600 | 119600 | 119600 | 119400 | 77 |
| 365 | 20231128 | 125300 | 19427826100 | 119500 | 119700 | 119700 | 119400 | 927 |
| 366 | 20231128 | 125200 | 19316974700 | 119600 | 119400 | 119600 | 119400 | 1652 |
| 367 | 20231128 | 125100 | 19119495500 | 119500 | 119400 | 119500 | 119400 | 66 |
| 368 | 20231128 | 125000 | 19111614100 | 119500 | 119500 | 119500 | 119400 | 102 |
| 369 | 20231128 | 124900 | 19099433900 | 119400 | 119400 | 119500 | 119300 | 192 |
| 370 | 20231128 | 124800 | 19076509800 | 119400 | 119400 | 119400 | 119300 | 25 |
| 371 | 20231128 | 124700 | 19073525100 | 119300 | 119400 | 119400 | 119300 | 102 |
| 372 | 20231128 | 124600 | 19061354800 | 119400 | 119500 | 119500 | 119300 | 281 |
| 373 | 20231128 | 124500 | 19027827800 | 119400 | 119500 | 119500 | 119300 | 851 |
| 374 | 20231128 | 124400 | 18926246900 | 119500 | 119400 | 119600 | 119400 | 111 |
| 375 | 20231128 | 124300 | 18912986100 | 119600 | 119600 | 119600 | 119400 | 923 |
| 376 | 20231128 | 124200 | 18802694300 | 119600 | 119600 | 119700 | 119600 | 170 |
| 377 | 20231128 | 124100 | 18782361300 | 119700 | 119800 | 119800 | 119600 | 739 |
| 378 | 20231128 | 124000 | 18693921300 | 119800 | 119700 | 119800 | 119700 | 55 |
| 379 | 20231128 | 123900 | 18687336900 | 119700 | 119800 | 119800 | 119700 | 105 |
| 380 | 20231128 | 123800 | 18674760900 | 119700 | 119700 | 119800 | 119600 | 351 |
| 381 | 20231128 | 123700 | 18632752700 | 119700 | 119600 | 119700 | 119600 | 64 |
| 382 | 20231128 | 123600 | 18625097500 | 119700 | 119700 | 119700 | 119600 | 128 |
| 383 | 20231128 | 123500 | 18609782100 | 119700 | 119700 | 119700 | 119600 | 90 |
| 384 | 20231128 | 123400 | 18599014200 | 119700 | 119700 | 119700 | 119700 | 256 |
| 385 | 20231128 | 123300 | 18568371000 | 119700 | 119600 | 119700 | 119500 | 85 |
| 386 | 20231128 | 123200 | 18558204900 | 119600 | 119600 | 119600 | 119500 | 23 |
| 387 | 20231128 | 123100 | 18555455000 | 119600 | 119800 | 119800 | 119500 | 923 |
| 388 | 20231128 | 123000 | 18444997700 | 119800 | 119800 | 119800 | 119700 | 105 |
| 389 | 20231128 | 122900 | 18432418900 | 119700 | 119900 | 119900 | 119700 | 1100 |
| 390 | 20231128 | 122800 | 18300647400 | 119900 | 119800 | 119900 | 119700 | 1653 |
| 391 | 20231128 | 122700 | 18102620400 | 119700 | 119800 | 119800 | 119700 | 119 |
| 392 | 20231128 | 122600 | 18088365100 | 119700 | 119800 | 119800 | 119700 | 90 |
| 393 | 20231128 | 122500 | 18077589200 | 119800 | 119800 | 119800 | 119700 | 22 |
| 394 | 20231128 | 122400 | 18074954100 | 119800 | 119800 | 119800 | 119700 | 248 |
| 395 | 20231128 | 122300 | 18045255900 | 119900 | 119800 | 119900 | 119700 | 1420 |
| 396 | 20231128 | 122200 | 17875147600 | 119900 | 119700 | 119900 | 119700 | 1265 |
| 397 | 20231128 | 122100 | 17723564500 | 119800 | 119800 | 119800 | 119700 | 107 |
| 398 | 20231128 | 122000 | 17710751400 | 119800 | 119800 | 119800 | 119700 | 301 |
| 399 | 20231128 | 121900 | 17674702900 | 119700 | 119700 | 119800 | 119700 | 536 |
| 400 | 20231128 | 121800 | 17610530600 | 119700 | 119800 | 119800 | 119700 | 253 |
| 401 | 20231128 | 121700 | 17580243700 | 119800 | 119800 | 119800 | 119700 | 84 |
| 402 | 20231128 | 121600 | 17570185100 | 119800 | 119700 | 119800 | 119700 | 694 |
| 403 | 20231128 | 121500 | 17487105000 | 119600 | 119700 | 119700 | 119600 | 65 |
| 404 | 20231128 | 121400 | 17479327500 | 119700 | 119700 | 119700 | 119600 | 327 |
| 405 | 20231128 | 121300 | 17440185800 | 119700 | 119600 | 119700 | 119500 | 677 |
| 406 | 20231128 | 121200 | 17359173900 | 119600 | 119700 | 119700 | 119600 | 232 |
| 407 | 20231128 | 121100 | 17331426400 | 119600 | 119600 | 119700 | 119500 | 377 |
| 408 | 20231128 | 121000 | 17286337500 | 119600 | 119600 | 119600 | 119500 | 93 |
| 409 | 20231128 | 120900 | 17275219200 | 119600 | 119600 | 119600 | 119500 | 117 |
| 410 | 20231128 | 120800 | 17261226300 | 119500 | 119600 | 119700 | 119500 | 237 |
| 411 | 20231128 | 120700 | 17232877400 | 119700 | 119700 | 119700 | 119600 | 148 |
| 412 | 20231128 | 120600 | 17215169600 | 119700 | 119700 | 119700 | 119600 | 204 |
| 413 | 20231128 | 120500 | 17190753700 | 119700 | 119700 | 119700 | 119600 | 152 |
| 414 | 20231128 | 120400 | 17172572400 | 119700 | 119700 | 119700 | 119600 | 160 |
| 415 | 20231128 | 120300 | 17153433200 | 119700 | 119400 | 119700 | 119300 | 939 |
| 416 | 20231128 | 120200 | 17041265100 | 119300 | 119400 | 119400 | 119300 | 59 |
| 417 | 20231128 | 120100 | 17034225500 | 119400 | 119400 | 119400 | 119300 | 99 |
| 418 | 20231128 | 120000 | 17022410900 | 119400 | 119400 | 119400 | 119300 | 43 |
| 419 | 20231128 | 115900 | 17017277100 | 119400 | 119300 | 119400 | 119300 | 78 |
| 420 | 20231128 | 115800 | 17007969600 | 119400 | 119300 | 119400 | 119300 | 41 |
| 421 | 20231128 | 115700 | 17003077500 | 119300 | 119400 | 119400 | 119300 | 112 |
| 422 | 20231128 | 115600 | 16989713100 | 119400 | 119300 | 119400 | 119200 | 38 |
| 423 | 20231128 | 115500 | 16985176600 | 119200 | 119200 | 119400 | 119100 | 2124 |
| 424 | 20231128 | 115400 | 16731649600 | 119200 | 119100 | 119300 | 119100 | 115 |
| 425 | 20231128 | 115300 | 16717945300 | 119100 | 119100 | 119300 | 119100 | 161 |
| 426 | 20231128 | 115200 | 16698761800 | 119100 | 119300 | 119300 | 119100 | 90 |
| 427 | 20231128 | 115100 | 16688041400 | 119300 | 119200 | 119300 | 119100 | 236 |
| 428 | 20231128 | 115000 | 16659910300 | 119200 | 119100 | 119300 | 119100 | 67 |
| 429 | 20231128 | 114900 | 16651926900 | 119300 | 119100 | 119300 | 119100 | 20 |
| 430 | 20231128 | 114800 | 16649542300 | 119300 | 119300 | 119300 | 119200 | 93 |
| 431 | 20231128 | 114700 | 16638451300 | 119400 | 119400 | 119400 | 119300 | 121 |
| 432 | 20231128 | 114600 | 16624012800 | 119400 | 119200 | 119400 | 119100 | 873 |
| 433 | 20231128 | 114500 | 16519918100 | 119200 | 119200 | 119200 | 119100 | 46 |
| 434 | 20231128 | 114400 | 16514438600 | 119200 | 119200 | 119200 | 119100 | 102 |
| 435 | 20231128 | 114300 | 16502285700 | 119200 | 119200 | 119200 | 119100 | 182 |
| 436 | 20231128 | 114200 | 16480596000 | 119200 | 119100 | 119200 | 119100 | 30 |
| 437 | 20231128 | 114100 | 16477020600 | 119200 | 119100 | 119300 | 119000 | 1268 |
| 438 | 20231128 | 114000 | 16325953300 | 119000 | 119300 | 119300 | 119000 | 1334 |
| 439 | 20231128 | 113900 | 16167042300 | 119300 | 119300 | 119400 | 119200 | 642 |
| 440 | 20231128 | 113800 | 16090460400 | 119300 | 119300 | 119400 | 119300 | 43 |
| 441 | 20231128 | 113700 | 16085328000 | 119400 | 119400 | 119400 | 119300 | 443 |
| 442 | 20231128 | 113600 | 16032440800 | 119400 | 119300 | 119400 | 119300 | 134 |
| 443 | 20231128 | 113500 | 16016453800 | 119300 | 119400 | 119400 | 119300 | 43 |
| 444 | 20231128 | 113400 | 16011322400 | 119400 | 119300 | 119400 | 119300 | 103 |
| 445 | 20231128 | 113300 | 15999032300 | 119400 | 119400 | 119400 | 119300 | 45 |
| 446 | 20231128 | 113200 | 15993661000 | 119400 | 119300 | 119400 | 119300 | 169 |
| 447 | 20231128 | 113100 | 15973497600 | 119300 | 119300 | 119300 | 119200 | 263 |
| 448 | 20231128 | 113000 | 15942124500 | 119300 | 119400 | 119400 | 119200 | 596 |
| 449 | 20231128 | 112900 | 15871024500 | 119400 | 119500 | 119500 | 119300 | 668 |
| 450 | 20231128 | 112800 | 15791265400 | 119500 | 119400 | 119500 | 119400 | 371 |
| 451 | 20231128 | 112700 | 15746937100 | 119500 | 119400 | 119500 | 119400 | 284 |
| 452 | 20231128 | 112600 | 15712999900 | 119400 | 119700 | 119700 | 119400 | 344 |
| 453 | 20231128 | 112500 | 15671880200 | 119700 | 119500 | 119700 | 119400 | 3026 |
| 454 | 20231128 | 112400 | 15309838400 | 119500 | 119500 | 119500 | 119400 | 154 |
| 455 | 20231128 | 112300 | 15291436700 | 119500 | 119600 | 119700 | 119400 | 2111 |
| 456 | 20231128 | 112200 | 15038981200 | 119600 | 119500 | 119600 | 119400 | 1853 |
| 457 | 20231128 | 112100 | 14817533300 | 119400 | 119400 | 119500 | 119300 | 2252 |
| 458 | 20231128 | 112000 | 14548618200 | 119400 | 119400 | 119400 | 119300 | 119 |
| 459 | 20231128 | 111900 | 14534415000 | 119400 | 119400 | 119400 | 119300 | 173 |
| 460 | 20231128 | 111800 | 14513764800 | 119400 | 119400 | 119400 | 119300 | 384 |
| 461 | 20231128 | 111700 | 14467925400 | 119300 | 119300 | 119400 | 119300 | 419 |
| 462 | 20231128 | 111600 | 14417915100 | 119400 | 119300 | 119400 | 119300 | 93 |
| 463 | 20231128 | 111500 | 14406818100 | 119400 | 119400 | 119400 | 119300 | 58 |
| 464 | 20231128 | 111400 | 14399894500 | 119400 | 119300 | 119400 | 119200 | 891 |
| 465 | 20231128 | 111300 | 14293575000 | 119300 | 119200 | 119300 | 119200 | 257 |
| 466 | 20231128 | 111200 | 14262919600 | 119200 | 119300 | 119300 | 119200 | 126 |
| 467 | 20231128 | 111100 | 14247894000 | 119300 | 119200 | 119300 | 119200 | 105 |
| 468 | 20231128 | 111000 | 14235372000 | 119300 | 119300 | 119300 | 119200 | 80 |
| 469 | 20231128 | 110900 | 14225832600 | 119300 | 119200 | 119300 | 119100 | 638 |
| 470 | 20231128 | 110800 | 14149767100 | 119200 | 119200 | 119200 | 119100 | 141 |
| 471 | 20231128 | 110700 | 14132964700 | 119200 | 119200 | 119200 | 119100 | 99 |
| 472 | 20231128 | 110600 | 14121168600 | 119100 | 119000 | 119100 | 118900 | 689 |
| 473 | 20231128 | 110500 | 14039151800 | 119000 | 119000 | 119100 | 118900 | 295 |
| 474 | 20231128 | 110400 | 14004048800 | 118900 | 118900 | 119100 | 118900 | 682 |
| 475 | 20231128 | 110300 | 13922882700 | 119000 | 119300 | 119300 | 118800 | 1909 |
| 476 | 20231128 | 110200 | 13695562600 | 119300 | 119200 | 119300 | 119200 | 68 |
| 477 | 20231128 | 110100 | 13687455700 | 119300 | 119200 | 119300 | 119200 | 191 |
| 478 | 20231128 | 110000 | 13664681400 | 119300 | 119400 | 119400 | 119200 | 531 |
| 479 | 20231128 | 105900 | 13601356100 | 119300 | 119300 | 119400 | 119200 | 664 |
| 480 | 20231128 | 105800 | 13522121500 | 119300 | 119200 | 119300 | 119100 | 1109 |
| 481 | 20231128 | 105700 | 13389938400 | 119100 | 119100 | 119200 | 119000 | 1087 |
| 482 | 20231128 | 105600 | 13260408700 | 119100 | 118900 | 119100 | 118800 | 2010 |
| 483 | 20231128 | 105500 | 13021298600 | 118900 | 118800 | 118900 | 118700 | 646 |
| 484 | 20231128 | 105400 | 12944506500 | 118800 | 118700 | 118900 | 118700 | 1511 |
| 485 | 20231128 | 105300 | 12764997800 | 118800 | 118800 | 118800 | 118700 | 547 |
| 486 | 20231128 | 105200 | 12700022600 | 118800 | 118700 | 118800 | 118700 | 597 |
| 487 | 20231128 | 105100 | 12629117500 | 118700 | 118600 | 118800 | 118600 | 538 |
| 488 | 20231128 | 105000 | 12565250200 | 118600 | 118700 | 118700 | 118600 | 498 |
| 489 | 20231128 | 104900 | 12506140400 | 118700 | 118700 | 118700 | 118500 | 1374 |
| 490 | 20231128 | 104800 | 12343116500 | 118700 | 118800 | 118800 | 118700 | 28 |
| 491 | 20231128 | 104700 | 12339790600 | 118700 | 118700 | 118700 | 118600 | 752 |
| 492 | 20231128 | 104600 | 12250543000 | 118700 | 118700 | 118700 | 118600 | 128 |
| 493 | 20231128 | 104500 | 12235359500 | 118700 | 118600 | 118700 | 118600 | 289 |
| 494 | 20231128 | 104400 | 12201082800 | 118600 | 118600 | 118600 | 118500 | 299 |
| 495 | 20231128 | 104300 | 12165622600 | 118600 | 118500 | 118700 | 118500 | 1013 |
| 496 | 20231128 | 104200 | 12045451900 | 118600 | 118600 | 118600 | 118500 | 246 |
| 497 | 20231128 | 104100 | 12016283600 | 118600 | 118600 | 118600 | 118500 | 523 |
| 498 | 20231128 | 104000 | 11954264800 | 118600 | 118500 | 118600 | 118400 | 520 |
| 499 | 20231128 | 103900 | 11892633800 | 118500 | 118400 | 118500 | 118400 | 320 |
| 500 | 20231128 | 103800 | 11854736900 | 118500 | 118600 | 118600 | 118400 | 329 |
| 501 | 20231128 | 103700 | 11815759000 | 118600 | 118600 | 118700 | 118600 | 107 |
| 502 | 20231128 | 103600 | 11803067700 | 118600 | 118600 | 118700 | 118500 | 650 |
| 503 | 20231128 | 103500 | 11725980300 | 118600 | 118600 | 118600 | 118400 | 86 |
| 504 | 20231128 | 103400 | 11715787700 | 118600 | 118500 | 118600 | 118500 | 272 |
| 505 | 20231128 | 103300 | 11683553300 | 118500 | 118400 | 118500 | 118400 | 222 |
| 506 | 20231128 | 103200 | 11657266100 | 118400 | 118400 | 118500 | 118400 | 182 |
| 507 | 20231128 | 103100 | 11635703900 | 118500 | 118400 | 118500 | 118400 | 272 |
| 508 | 20231128 | 103000 | 11603483700 | 118600 | 118300 | 118600 | 118300 | 1383 |
| 509 | 20231128 | 102900 | 11439695500 | 118300 | 118400 | 118400 | 118300 | 234 |
| 510 | 20231128 | 102800 | 11411999300 | 118400 | 118400 | 118400 | 118300 | 137 |
| 511 | 20231128 | 102700 | 11395787900 | 118400 | 118400 | 118400 | 118300 | 198 |
| 512 | 20231128 | 102600 | 11372362700 | 118300 | 118400 | 118400 | 118300 | 465 |
| 513 | 20231128 | 102500 | 11317352400 | 118400 | 118400 | 118400 | 118300 | 343 |
| 514 | 20231128 | 102400 | 11276760600 | 118400 | 118400 | 118400 | 118300 | 241 |
| 515 | 20231128 | 102300 | 11248246500 | 118300 | 118500 | 118500 | 118300 | 1086 |
| 516 | 20231128 | 102200 | 11119620000 | 118500 | 118500 | 118600 | 118400 | 261 |
| 517 | 20231128 | 102100 | 11088693400 | 118600 | 118900 | 118900 | 118400 | 1810 |
| 518 | 20231128 | 102000 | 10874037100 | 118700 | 118900 | 118900 | 118600 | 1284 |
| 519 | 20231128 | 101900 | 10721525800 | 118900 | 118800 | 118900 | 118700 | 843 |
| 520 | 20231128 | 101800 | 10621377300 | 118700 | 118800 | 118800 | 118700 | 72 |
| 521 | 20231128 | 101700 | 10612828500 | 118800 | 118800 | 118800 | 118700 | 546 |
| 522 | 20231128 | 101600 | 10547984000 | 118800 | 118700 | 118800 | 118700 | 155 |
| 523 | 20231128 | 101500 | 10529575400 | 118800 | 118700 | 118800 | 118600 | 531 |
| 524 | 20231128 | 101400 | 10466542800 | 118700 | 118800 | 118800 | 118700 | 402 |
| 525 | 20231128 | 101300 | 10418797000 | 118800 | 118700 | 118800 | 118700 | 114 |
| 526 | 20231128 | 101200 | 10405258300 | 118800 | 118900 | 118900 | 118700 | 86 |
| 527 | 20231128 | 101100 | 10395047800 | 118900 | 118700 | 118900 | 118500 | 1429 |
| 528 | 20231128 | 101000 | 10225429200 | 118700 | 118800 | 118900 | 118600 | 503 |
| 529 | 20231128 | 100900 | 10165702500 | 118900 | 118900 | 119000 | 118900 | 706 |
| 530 | 20231128 | 100800 | 10081746000 | 118900 | 118500 | 118900 | 118500 | 2275 |
| 531 | 20231128 | 100700 | 9811748600 | 118400 | 118500 | 118600 | 118400 | 1030 |
| 532 | 20231128 | 100600 | 9689737100 | 118600 | 118500 | 118600 | 118400 | 1082 |
| 533 | 20231128 | 100500 | 9561507600 | 118400 | 118600 | 118600 | 118400 | 372 |
| 534 | 20231128 | 100400 | 9517415800 | 118600 | 118500 | 118600 | 118400 | 327 |
| 535 | 20231128 | 100300 | 9478668000 | 118500 | 118300 | 118600 | 118300 | 646 |
| 536 | 20231128 | 100200 | 9402148000 | 118400 | 118300 | 118400 | 118300 | 81 |
| 537 | 20231128 | 100100 | 9392562500 | 118300 | 118300 | 118400 | 118200 | 1004 |
| 538 | 20231128 | 100000 | 9273788600 | 118200 | 118300 | 118300 | 118200 | 403 |
| 539 | 20231128 | 095900 | 9226123800 | 118200 | 118100 | 118300 | 118100 | 808 |
| 540 | 20231128 | 095800 | 9130652100 | 118100 | 118000 | 118100 | 117900 | 378 |
| 541 | 20231128 | 095700 | 9086048600 | 118000 | 117900 | 118000 | 117900 | 271 |
| 542 | 20231128 | 095600 | 9054077200 | 118000 | 118200 | 118200 | 117900 | 3973 |
| 543 | 20231128 | 095500 | 8584995800 | 118300 | 118400 | 118400 | 118200 | 544 |
| 544 | 20231128 | 095400 | 8520645200 | 118400 | 118500 | 118600 | 118400 | 630 |
| 545 | 20231128 | 095300 | 8446028200 | 118500 | 118600 | 118600 | 118500 | 400 |
| 546 | 20231128 | 095200 | 8398625800 | 118600 | 118600 | 118600 | 118500 | 172 |
| 547 | 20231128 | 095100 | 8378228200 | 118500 | 118600 | 118600 | 118500 | 592 |
| 548 | 20231128 | 095000 | 8308029700 | 118600 | 118600 | 118600 | 118500 | 596 |
| 549 | 20231128 | 094900 | 8237374900 | 118500 | 118500 | 118600 | 118400 | 984 |
| 550 | 20231128 | 094800 | 8120768200 | 118500 | 118600 | 118600 | 118300 | 2145 |
| 551 | 20231128 | 094700 | 7866933100 | 118500 | 118600 | 118600 | 118500 | 481 |
| 552 | 20231128 | 094600 | 7809898300 | 118600 | 118700 | 118700 | 118600 | 330 |
| 553 | 20231128 | 094500 | 7770759300 | 118600 | 118400 | 118700 | 118400 | 949 |
| 554 | 20231128 | 094400 | 7658290400 | 118500 | 118200 | 118500 | 118200 | 974 |
| 555 | 20231128 | 094300 | 7543052500 | 118300 | 118600 | 118700 | 118100 | 3664 |
| 556 | 20231128 | 094200 | 7109210400 | 118600 | 118700 | 118700 | 118600 | 322 |
| 557 | 20231128 | 094100 | 7071005700 | 118700 | 118600 | 118700 | 118600 | 176 |
| 558 | 20231128 | 094000 | 7050116700 | 118600 | 118700 | 118800 | 118600 | 523 |
| 559 | 20231128 | 093900 | 6988046700 | 118700 | 119000 | 119000 | 118700 | 483 |
| 560 | 20231128 | 093800 | 6930702500 | 118700 | 118500 | 119100 | 118500 | 3290 |
| 561 | 20231128 | 093700 | 6539893300 | 118600 | 118600 | 118600 | 118500 | 389 |
| 562 | 20231128 | 093600 | 6493792500 | 118600 | 118400 | 118600 | 118400 | 232 |
| 563 | 20231128 | 093500 | 6466306800 | 118400 | 118300 | 118700 | 118300 | 2542 |
| 564 | 20231128 | 093400 | 6165144300 | 118400 | 118300 | 118400 | 118300 | 432 |
| 565 | 20231128 | 093300 | 6113995800 | 118400 | 118300 | 118400 | 118300 | 421 |
| 566 | 20231128 | 093200 | 6064190800 | 118400 | 118200 | 118400 | 118200 | 812 |
| 567 | 20231128 | 093100 | 5968139900 | 118300 | 118200 | 118300 | 118200 | 1416 |
| 568 | 20231128 | 093000 | 5800768200 | 118100 | 118300 | 118300 | 118100 | 111 |
| 569 | 20231128 | 092900 | 5787654500 | 118100 | 118400 | 118400 | 118000 | 3418 |
| 570 | 20231128 | 092800 | 5384029500 | 118400 | 118200 | 118400 | 118000 | 2287 |
| 571 | 20231128 | 092700 | 5113693500 | 118100 | 118100 | 118200 | 118000 | 1426 |
| 572 | 20231128 | 092600 | 4945318600 | 118100 | 118100 | 118200 | 118000 | 1418 |
| 573 | 20231128 | 092500 | 4777951300 | 118000 | 118100 | 118200 | 118000 | 1044 |
| 574 | 20231128 | 092400 | 4654657800 | 118100 | 118100 | 118200 | 118100 | 674 |
| 575 | 20231128 | 092300 | 4574999400 | 118000 | 118100 | 118200 | 118000 | 1577 |
| 576 | 20231128 | 092200 | 4388766200 | 118100 | 118100 | 118200 | 118100 | 1435 |
| 577 | 20231128 | 092100 | 4219157800 | 118100 | 118200 | 118200 | 118100 | 340 |
| 578 | 20231128 | 092000 | 4178992400 | 118200 | 118400 | 118500 | 118100 | 1816 |
| 579 | 20231128 | 091900 | 3964218800 | 118400 | 118400 | 118500 | 118200 | 2153 |
| 580 | 20231128 | 091800 | 3709326500 | 118500 | 118500 | 118500 | 118400 | 251 |
| 581 | 20231128 | 091700 | 3679596700 | 118500 | 118500 | 118500 | 118400 | 359 |
| 582 | 20231128 | 091600 | 3637063900 | 118500 | 118400 | 118500 | 118400 | 109 |
| 583 | 20231128 | 091500 | 3624158100 | 118600 | 118100 | 118700 | 118100 | 2426 |
| 584 | 20231128 | 091400 | 3336994500 | 118200 | 118200 | 118300 | 118100 | 597 |
| 585 | 20231128 | 091300 | 3266437800 | 118200 | 118400 | 118400 | 118200 | 492 |
| 586 | 20231128 | 091200 | 3208239000 | 118300 | 118300 | 118600 | 118300 | 1204 |
| 587 | 20231128 | 091100 | 3065679100 | 118300 | 118500 | 118500 | 118300 | 1039 |
| 588 | 20231128 | 091000 | 2942653200 | 118600 | 118900 | 119000 | 118500 | 698 |
| 589 | 20231128 | 090900 | 2859826500 | 118900 | 118800 | 119000 | 118500 | 1828 |
| 590 | 20231128 | 090800 | 2642767400 | 118700 | 118600 | 119100 | 118300 | 5597 |
| 591 | 20231128 | 090700 | 1978917800 | 118700 | 118800 | 118800 | 118600 | 1293 |
| 592 | 20231128 | 090600 | 1825424600 | 118700 | 118700 | 118800 | 118300 | 2436 |
| 593 | 20231128 | 090500 | 1536695300 | 118700 | 118800 | 119000 | 118600 | 972 |
| 594 | 20231128 | 090400 | 1421249600 | 118800 | 119300 | 119300 | 118800 | 1439 |
| 595 | 20231128 | 090300 | 1249997700 | 119300 | 119300 | 119500 | 119000 | 615 |
| 596 | 20231128 | 090200 | 1176689400 | 119100 | 119500 | 119700 | 118900 | 1112 |
| 597 | 20231128 | 090100 | 1043914800 | 119600 | 119600 | 119800 | 119100 | 2420 |
| 598 | 20231128 | 090000 | 754843500 | 119600 | 118800 | 119700 | 118800 | 5926 |