32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 3 | 20231128 | 190300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 4 | 20231128 | 190200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 5 | 20231128 | 190100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 6 | 20231128 | 190000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 7 | 20231128 | 185900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 8 | 20231128 | 185800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 9 | 20231128 | 185700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 10 | 20231128 | 185600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 11 | 20231128 | 185500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 12 | 20231128 | 185400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 13 | 20231128 | 185300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 14 | 20231128 | 185200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 15 | 20231128 | 185100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 16 | 20231128 | 185000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 17 | 20231128 | 184900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 18 | 20231128 | 184800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 19 | 20231128 | 184700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 20 | 20231128 | 184600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 21 | 20231128 | 184500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 22 | 20231128 | 184400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 23 | 20231128 | 184300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 24 | 20231128 | 184200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 25 | 20231128 | 184100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 26 | 20231128 | 184000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 27 | 20231128 | 183900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 28 | 20231128 | 183800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 29 | 20231128 | 183700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 30 | 20231128 | 183600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 31 | 20231128 | 183500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 32 | 20231128 | 183400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 33 | 20231128 | 183300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 34 | 20231128 | 183200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 35 | 20231128 | 183100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 36 | 20231128 | 183000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 37 | 20231128 | 182900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 38 | 20231128 | 182800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 39 | 20231128 | 182700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 40 | 20231128 | 182600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 41 | 20231128 | 182500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 42 | 20231128 | 182400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 43 | 20231128 | 182300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 44 | 20231128 | 182200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 45 | 20231128 | 182100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 46 | 20231128 | 182000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 47 | 20231128 | 181900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 48 | 20231128 | 181800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 49 | 20231128 | 181700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 50 | 20231128 | 181600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 51 | 20231128 | 181500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 52 | 20231128 | 181400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 53 | 20231128 | 181300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 54 | 20231128 | 181200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 55 | 20231128 | 181100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 56 | 20231128 | 181000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 57 | 20231128 | 180900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 58 | 20231128 | 180800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 59 | 20231128 | 180700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 60 | 20231128 | 180600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 61 | 20231128 | 180500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 62 | 20231128 | 180400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 63 | 20231128 | 180300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 64 | 20231128 | 180200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 65 | 20231128 | 180100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 66 | 20231128 | 180000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 67 | 20231128 | 175900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 68 | 20231128 | 175800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 69 | 20231128 | 175700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 70 | 20231128 | 175600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 71 | 20231128 | 175500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 72 | 20231128 | 175400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 73 | 20231128 | 175300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 74 | 20231128 | 175200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 75 | 20231128 | 175100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 76 | 20231128 | 175000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 77 | 20231128 | 174900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 78 | 20231128 | 174800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 79 | 20231128 | 174700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 80 | 20231128 | 174600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 81 | 20231128 | 174500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 82 | 20231128 | 174400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 83 | 20231128 | 174300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 84 | 20231128 | 174200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 85 | 20231128 | 174100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 86 | 20231128 | 174000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 87 | 20231128 | 173900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 88 | 20231128 | 173800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 89 | 20231128 | 173700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 90 | 20231128 | 173600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 91 | 20231128 | 173500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 92 | 20231128 | 173400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 93 | 20231128 | 173300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 94 | 20231128 | 173200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 95 | 20231128 | 173100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 96 | 20231128 | 173000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 97 | 20231128 | 172900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 98 | 20231128 | 172800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 99 | 20231128 | 172700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 100 | 20231128 | 172600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 101 | 20231128 | 172500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 102 | 20231128 | 172400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 103 | 20231128 | 172300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 104 | 20231128 | 172200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 105 | 20231128 | 172100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 106 | 20231128 | 172000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 107 | 20231128 | 171900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 108 | 20231128 | 171800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 109 | 20231128 | 171700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 110 | 20231128 | 171600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 111 | 20231128 | 171500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 112 | 20231128 | 171400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 113 | 20231128 | 171300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 114 | 20231128 | 171200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 115 | 20231128 | 171100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 116 | 20231128 | 171000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 117 | 20231128 | 170900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 118 | 20231128 | 170800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 119 | 20231128 | 170700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 120 | 20231128 | 170600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 121 | 20231128 | 170500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 122 | 20231128 | 170400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 123 | 20231128 | 170300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 124 | 20231128 | 170200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 125 | 20231128 | 170100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 126 | 20231128 | 170000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 127 | 20231128 | 165900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 128 | 20231128 | 165800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 129 | 20231128 | 165700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 130 | 20231128 | 165600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 131 | 20231128 | 165500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 132 | 20231128 | 165400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 133 | 20231128 | 165300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 134 | 20231128 | 165200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 135 | 20231128 | 165100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 136 | 20231128 | 165000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 137 | 20231128 | 164900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 138 | 20231128 | 164800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 139 | 20231128 | 164700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 140 | 20231128 | 164600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 141 | 20231128 | 164500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 142 | 20231128 | 164400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 143 | 20231128 | 164300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 144 | 20231128 | 164200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 145 | 20231128 | 164100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 146 | 20231128 | 164000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 147 | 20231128 | 163900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 148 | 20231128 | 163800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 149 | 20231128 | 163700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 150 | 20231128 | 163600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 151 | 20231128 | 163500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 152 | 20231128 | 163400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 153 | 20231128 | 163300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 154 | 20231128 | 163200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 155 | 20231128 | 163100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 156 | 20231128 | 163000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 157 | 20231128 | 162900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 158 | 20231128 | 162800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 159 | 20231128 | 162700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 160 | 20231128 | 162600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 161 | 20231128 | 162500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 162 | 20231128 | 162400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 163 | 20231128 | 162300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 164 | 20231128 | 162200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 165 | 20231128 | 162100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 166 | 20231128 | 162000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 167 | 20231128 | 161900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 168 | 20231128 | 161800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 169 | 20231128 | 161700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 170 | 20231128 | 161600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 171 | 20231128 | 161500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 172 | 20231128 | 161400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 173 | 20231128 | 161300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 174 | 20231128 | 161200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 175 | 20231128 | 161100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 176 | 20231128 | 161000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 177 | 20231128 | 160900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 178 | 20231128 | 160800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 179 | 20231128 | 160700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 180 | 20231128 | 160600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 181 | 20231128 | 160500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 182 | 20231128 | 160400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 183 | 20231128 | 160300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 184 | 20231128 | 160200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 185 | 20231128 | 160100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 186 | 20231128 | 160000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 187 | 20231128 | 155900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 188 | 20231128 | 155800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 189 | 20231128 | 155700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 190 | 20231128 | 155600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 191 | 20231128 | 155500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 192 | 20231128 | 155400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 193 | 20231128 | 155300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 194 | 20231128 | 155200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 195 | 20231128 | 155100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 196 | 20231128 | 155000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 197 | 20231128 | 154900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 198 | 20231128 | 154800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 199 | 20231128 | 154700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 200 | 20231128 | 154600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 201 | 20231128 | 154500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 202 | 20231128 | 154400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 203 | 20231128 | 154300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 204 | 20231128 | 154200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 205 | 20231128 | 154100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 206 | 20231128 | 154000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 207 | 20231128 | 153900 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 208 | 20231128 | 153800 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 209 | 20231128 | 153700 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 210 | 20231128 | 153600 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 211 | 20231128 | 153500 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 212 | 20231128 | 153400 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 213 | 20231128 | 153300 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 214 | 20231128 | 153200 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 215 | 20231128 | 153100 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 216 | 20231128 | 153000 | 8037292800 | 52700 | 52700 | 52700 | 52700 | 19155 |
| 217 | 20231128 | 152900 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20231128 | 152800 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20231128 | 152700 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20231128 | 152600 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 221 | 20231128 | 152500 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 222 | 20231128 | 152400 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 223 | 20231128 | 152300 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20231128 | 152200 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20231128 | 152100 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20231128 | 152000 | 7027824300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20231128 | 151900 | 7027824300 | 52900 | 52800 | 53000 | 52800 | 470 |
| 228 | 20231128 | 151800 | 7002950100 | 52700 | 52700 | 53000 | 52700 | 348 |
| 229 | 20231128 | 151700 | 6984539400 | 52800 | 53000 | 53000 | 52800 | 1122 |
| 230 | 20231128 | 151600 | 6925235700 | 53000 | 52800 | 53000 | 52800 | 261 |
| 231 | 20231128 | 151500 | 6911413000 | 52800 | 53000 | 53000 | 52800 | 749 |
| 232 | 20231128 | 151400 | 6871794300 | 53000 | 52900 | 53000 | 52800 | 739 |
| 233 | 20231128 | 151300 | 6832701100 | 52800 | 52900 | 53000 | 52800 | 1511 |
| 234 | 20231128 | 151200 | 6752755200 | 52900 | 52800 | 52900 | 52700 | 290 |
| 235 | 20231128 | 151100 | 6737421300 | 52800 | 52800 | 52900 | 52700 | 204 |
| 236 | 20231128 | 151000 | 6726643400 | 52700 | 52800 | 53000 | 52700 | 992 |
| 237 | 20231128 | 150900 | 6674235300 | 52900 | 52900 | 52900 | 52800 | 1460 |
| 238 | 20231128 | 150800 | 6597001900 | 52900 | 52900 | 52900 | 52800 | 1149 |
| 239 | 20231128 | 150700 | 6536235600 | 52800 | 52900 | 52900 | 52800 | 986 |
| 240 | 20231128 | 150600 | 6484162500 | 52800 | 52800 | 52900 | 52700 | 1169 |
| 241 | 20231128 | 150500 | 6422431500 | 52700 | 52600 | 52800 | 52600 | 302 |
| 242 | 20231128 | 150400 | 6406504900 | 52600 | 52700 | 52800 | 52500 | 1181 |
| 243 | 20231128 | 150300 | 6344281900 | 52800 | 52800 | 52800 | 52600 | 603 |
| 244 | 20231128 | 150200 | 6312472700 | 52700 | 52700 | 52700 | 52600 | 545 |
| 245 | 20231128 | 150100 | 6283752300 | 52700 | 52800 | 52800 | 52600 | 240 |
| 246 | 20231128 | 150000 | 6271093800 | 52700 | 52700 | 52800 | 52600 | 971 |
| 247 | 20231128 | 145900 | 6219928600 | 52700 | 52600 | 52700 | 52600 | 243 |
| 248 | 20231128 | 145800 | 6207123100 | 52600 | 52700 | 52700 | 52500 | 357 |
| 249 | 20231128 | 145700 | 6188341100 | 52700 | 52800 | 52800 | 52600 | 1190 |
| 250 | 20231128 | 145600 | 6125616100 | 52800 | 52700 | 52800 | 52600 | 840 |
| 251 | 20231128 | 145500 | 6081348800 | 52700 | 52600 | 52700 | 52600 | 853 |
| 252 | 20231128 | 145400 | 6036396800 | 52700 | 52700 | 52700 | 52600 | 392 |
| 253 | 20231128 | 145300 | 6015747400 | 52700 | 52600 | 52700 | 52500 | 992 |
| 254 | 20231128 | 145200 | 5963542800 | 52600 | 52600 | 52600 | 52500 | 968 |
| 255 | 20231128 | 145100 | 5912636300 | 52600 | 52600 | 52600 | 52500 | 513 |
| 256 | 20231128 | 145000 | 5885652600 | 52600 | 52600 | 52600 | 52500 | 449 |
| 257 | 20231128 | 144900 | 5862040600 | 52600 | 52600 | 52600 | 52500 | 239 |
| 258 | 20231128 | 144800 | 5849470600 | 52600 | 52600 | 52700 | 52500 | 1176 |
| 259 | 20231128 | 144700 | 5787632700 | 52600 | 52500 | 52600 | 52400 | 1374 |
| 260 | 20231128 | 144600 | 5715436600 | 52400 | 52400 | 52500 | 52400 | 116 |
| 261 | 20231128 | 144500 | 5709347500 | 52500 | 52400 | 52500 | 52400 | 416 |
| 262 | 20231128 | 144400 | 5687507800 | 52500 | 52500 | 52500 | 52400 | 332 |
| 263 | 20231128 | 144300 | 5670078400 | 52400 | 52400 | 52500 | 52400 | 278 |
| 264 | 20231128 | 144200 | 5655484400 | 52500 | 52500 | 52500 | 52400 | 514 |
| 265 | 20231128 | 144100 | 5628499600 | 52400 | 52500 | 52500 | 52400 | 491 |
| 266 | 20231128 | 144000 | 5602735200 | 52400 | 52500 | 52500 | 52400 | 163 |
| 267 | 20231128 | 143900 | 5594183300 | 52500 | 52400 | 52500 | 52200 | 319 |
| 268 | 20231128 | 143800 | 5577465000 | 52500 | 52500 | 52500 | 52200 | 355 |
| 269 | 20231128 | 143700 | 5558856500 | 52500 | 52500 | 52500 | 52300 | 1554 |
| 270 | 20231128 | 143600 | 5477409900 | 52400 | 52400 | 52500 | 52400 | 174 |
| 271 | 20231128 | 143500 | 5468281700 | 52500 | 52400 | 52500 | 52300 | 305 |
| 272 | 20231128 | 143400 | 5452278200 | 52400 | 52500 | 52500 | 52100 | 2430 |
| 273 | 20231128 | 143300 | 5324932200 | 52500 | 52500 | 52500 | 52400 | 288 |
| 274 | 20231128 | 143200 | 5309815200 | 52500 | 52500 | 52500 | 52400 | 205 |
| 275 | 20231128 | 143100 | 5299058000 | 52500 | 52400 | 52500 | 52300 | 397 |
| 276 | 20231128 | 143000 | 5278220900 | 52400 | 52400 | 52400 | 52200 | 150 |
| 277 | 20231128 | 142900 | 5270362900 | 52200 | 52500 | 52500 | 52200 | 1466 |
| 278 | 20231128 | 142800 | 5193549000 | 52500 | 52500 | 52500 | 52400 | 258 |
| 279 | 20231128 | 142700 | 5180004400 | 52500 | 52500 | 52500 | 52400 | 147 |
| 280 | 20231128 | 142600 | 5172289700 | 52500 | 52400 | 52500 | 52300 | 592 |
| 281 | 20231128 | 142500 | 5141260900 | 52400 | 52400 | 52400 | 52300 | 105 |
| 282 | 20231128 | 142400 | 5135763500 | 52400 | 52400 | 52400 | 52300 | 196 |
| 283 | 20231128 | 142300 | 5125493200 | 52400 | 52400 | 52400 | 52300 | 121 |
| 284 | 20231128 | 142200 | 5119162200 | 52300 | 52300 | 52400 | 52200 | 227 |
| 285 | 20231128 | 142100 | 5107288100 | 52200 | 52300 | 52300 | 52200 | 46 |
| 286 | 20231128 | 142000 | 5104882700 | 52200 | 52500 | 52500 | 52200 | 344 |
| 287 | 20231128 | 141900 | 5086870300 | 52500 | 52400 | 52500 | 52400 | 53 |
| 288 | 20231128 | 141800 | 5084092400 | 52400 | 52400 | 52500 | 52400 | 165 |
| 289 | 20231128 | 141700 | 5075436100 | 52500 | 52500 | 52500 | 52200 | 234 |
| 290 | 20231128 | 141600 | 5063177200 | 52200 | 52500 | 52500 | 52200 | 1075 |
| 291 | 20231128 | 141500 | 5006854000 | 52500 | 52400 | 52500 | 52300 | 664 |
| 292 | 20231128 | 141400 | 4972061200 | 52400 | 52300 | 52400 | 52300 | 272 |
| 293 | 20231128 | 141300 | 4957814900 | 52300 | 52400 | 52400 | 52300 | 181 |
| 294 | 20231128 | 141200 | 4948330800 | 52400 | 52300 | 52400 | 52300 | 199 |
| 295 | 20231128 | 141100 | 4937903800 | 52400 | 52400 | 52400 | 52300 | 152 |
| 296 | 20231128 | 141000 | 4929942100 | 52400 | 52300 | 52400 | 52300 | 473 |
| 297 | 20231128 | 140900 | 4905192200 | 52300 | 52200 | 52300 | 52200 | 126 |
| 298 | 20231128 | 140800 | 4898605200 | 52300 | 52300 | 52300 | 52200 | 95 |
| 299 | 20231128 | 140700 | 4893637100 | 52300 | 52300 | 52300 | 52200 | 247 |
| 300 | 20231128 | 140600 | 4880724900 | 52200 | 52200 | 52300 | 52200 | 237 |
| 301 | 20231128 | 140500 | 4868335900 | 52300 | 52500 | 52500 | 52200 | 670 |
| 302 | 20231128 | 140400 | 4833235800 | 52500 | 52400 | 52500 | 52400 | 317 |
| 303 | 20231128 | 140300 | 4816619500 | 52400 | 52400 | 52400 | 52300 | 19 |
| 304 | 20231128 | 140200 | 4815624300 | 52400 | 52300 | 52400 | 52300 | 64 |
| 305 | 20231128 | 140100 | 4812271300 | 52400 | 52400 | 52400 | 52300 | 150 |
| 306 | 20231128 | 140000 | 4804413100 | 52400 | 52400 | 52400 | 52300 | 75 |
| 307 | 20231128 | 135900 | 4800488300 | 52400 | 52400 | 52400 | 52300 | 137 |
| 308 | 20231128 | 135800 | 4793309900 | 52300 | 52400 | 52500 | 52300 | 241 |
| 309 | 20231128 | 135700 | 4780681900 | 52400 | 52300 | 52500 | 52300 | 610 |
| 310 | 20231128 | 135600 | 4748718100 | 52400 | 52400 | 52400 | 52400 | 56 |
| 311 | 20231128 | 135500 | 4745783700 | 52400 | 52500 | 52500 | 52200 | 267 |
| 312 | 20231128 | 135400 | 4731814400 | 52500 | 52400 | 52500 | 52300 | 1129 |
| 313 | 20231128 | 135300 | 4672652700 | 52400 | 52300 | 52400 | 52300 | 206 |
| 314 | 20231128 | 135200 | 4661858700 | 52400 | 52400 | 52400 | 52300 | 52 |
| 315 | 20231128 | 135100 | 4659135900 | 52400 | 52400 | 52400 | 52300 | 135 |
| 316 | 20231128 | 135000 | 4652062200 | 52400 | 52400 | 52400 | 52300 | 82 |
| 317 | 20231128 | 134900 | 4647766000 | 52300 | 52400 | 52400 | 52300 | 102 |
| 318 | 20231128 | 134800 | 4642422900 | 52300 | 52300 | 52400 | 52300 | 93 |
| 319 | 20231128 | 134700 | 4637553800 | 52400 | 52400 | 52400 | 52300 | 127 |
| 320 | 20231128 | 134600 | 4630900300 | 52400 | 52300 | 52400 | 52300 | 126 |
| 321 | 20231128 | 134500 | 4624305200 | 52400 | 52400 | 52400 | 52200 | 262 |
| 322 | 20231128 | 134400 | 4610602000 | 52400 | 52300 | 52400 | 52200 | 49 |
| 323 | 20231128 | 134300 | 4608041600 | 52200 | 52300 | 52400 | 52200 | 289 |
| 324 | 20231128 | 134200 | 4592930800 | 52300 | 52300 | 52400 | 52200 | 102 |
| 325 | 20231128 | 134100 | 4587595800 | 52300 | 52300 | 52300 | 52200 | 14 |
| 326 | 20231128 | 134000 | 4586864300 | 52100 | 52400 | 52400 | 52100 | 197 |
| 327 | 20231128 | 133900 | 4576560200 | 52100 | 52300 | 52400 | 52100 | 165 |
| 328 | 20231128 | 133800 | 4567938600 | 52200 | 52400 | 52400 | 52200 | 34 |
| 329 | 20231128 | 133700 | 4566160500 | 52300 | 52300 | 52400 | 52300 | 309 |
| 330 | 20231128 | 133600 | 4549990900 | 52300 | 52200 | 52300 | 52200 | 22 |
| 331 | 20231128 | 133500 | 4548840800 | 52300 | 52400 | 52400 | 52200 | 266 |
| 332 | 20231128 | 133400 | 4534921800 | 52300 | 52300 | 52400 | 52300 | 29 |
| 333 | 20231128 | 133300 | 4533404500 | 52400 | 52300 | 52400 | 52300 | 65 |
| 334 | 20231128 | 133200 | 4530002400 | 52300 | 52400 | 52400 | 52300 | 124 |
| 335 | 20231128 | 133100 | 4523508100 | 52400 | 52400 | 52400 | 52300 | 60 |
| 336 | 20231128 | 133000 | 4520369100 | 52300 | 52200 | 52400 | 52200 | 46 |
| 337 | 20231128 | 132900 | 4517965600 | 52400 | 52300 | 52400 | 52200 | 47 |
| 338 | 20231128 | 132800 | 4515508000 | 52300 | 52400 | 52400 | 52200 | 209 |
| 339 | 20231128 | 132700 | 4504574800 | 52200 | 52300 | 52400 | 52200 | 49 |
| 340 | 20231128 | 132600 | 4502015000 | 52400 | 52300 | 52400 | 52200 | 148 |
| 341 | 20231128 | 132500 | 4494264200 | 52400 | 52400 | 52400 | 52300 | 181 |
| 342 | 20231128 | 132400 | 4484797200 | 52300 | 52400 | 52400 | 52300 | 139 |
| 343 | 20231128 | 132300 | 4477519000 | 52400 | 52400 | 52400 | 52300 | 31 |
| 344 | 20231128 | 132200 | 4475896700 | 52400 | 52400 | 52400 | 52300 | 114 |
| 345 | 20231128 | 132100 | 4469923500 | 52300 | 52400 | 52400 | 52200 | 385 |
| 346 | 20231128 | 132000 | 4449789400 | 52300 | 52300 | 52400 | 52200 | 547 |
| 347 | 20231128 | 131900 | 4421175700 | 52200 | 52300 | 52300 | 52200 | 330 |
| 348 | 20231128 | 131800 | 4403944800 | 52200 | 52300 | 52300 | 52200 | 109 |
| 349 | 20231128 | 131700 | 4398244700 | 52300 | 52300 | 52300 | 52200 | 15 |
| 350 | 20231128 | 131600 | 4397461100 | 52300 | 52300 | 52300 | 52300 | 101 |
| 351 | 20231128 | 131500 | 4392178800 | 52300 | 52400 | 52400 | 52100 | 143 |
| 352 | 20231128 | 131400 | 4384698800 | 52200 | 52400 | 52400 | 52200 | 121 |
| 353 | 20231128 | 131300 | 4378372600 | 52300 | 52300 | 52400 | 52300 | 12 |
| 354 | 20231128 | 131200 | 4377744100 | 52200 | 52300 | 52400 | 52200 | 170 |
| 355 | 20231128 | 131100 | 4368855100 | 52300 | 52200 | 52300 | 52200 | 16 |
| 356 | 20231128 | 131000 | 4368019300 | 52300 | 52200 | 52300 | 52200 | 47 |
| 357 | 20231128 | 130900 | 4365565000 | 52300 | 52300 | 52300 | 52200 | 78 |
| 358 | 20231128 | 130800 | 4361490300 | 52300 | 52300 | 52400 | 52000 | 977 |
| 359 | 20231128 | 130700 | 4310400900 | 52200 | 52300 | 52300 | 52200 | 56 |
| 360 | 20231128 | 130600 | 4307472800 | 52300 | 52300 | 52300 | 52200 | 28 |
| 361 | 20231128 | 130500 | 4306009000 | 52300 | 52300 | 52300 | 52200 | 137 |
| 362 | 20231128 | 130400 | 4298844600 | 52200 | 52100 | 52300 | 52100 | 643 |
| 363 | 20231128 | 130300 | 4265280400 | 52200 | 52200 | 52200 | 52100 | 94 |
| 364 | 20231128 | 130200 | 4260374000 | 52100 | 52100 | 52200 | 52100 | 76 |
| 365 | 20231128 | 130100 | 4256411300 | 52100 | 52100 | 52200 | 52100 | 355 |
| 366 | 20231128 | 130000 | 4237896700 | 52200 | 52200 | 52200 | 52100 | 29 |
| 367 | 20231128 | 125900 | 4236384600 | 52200 | 52100 | 52200 | 52100 | 89 |
| 368 | 20231128 | 125800 | 4231738900 | 52200 | 52100 | 52200 | 52100 | 51 |
| 369 | 20231128 | 125700 | 4229080300 | 52100 | 52200 | 52200 | 52100 | 109 |
| 370 | 20231128 | 125600 | 4223391400 | 52100 | 52100 | 52100 | 52100 | 12 |
| 371 | 20231128 | 125500 | 4222766200 | 52100 | 52100 | 52200 | 52100 | 59 |
| 372 | 20231128 | 125400 | 4219690600 | 52100 | 52100 | 52100 | 52100 | 3 |
| 373 | 20231128 | 125300 | 4219534300 | 52200 | 52200 | 52200 | 52000 | 524 |
| 374 | 20231128 | 125200 | 4192219000 | 52200 | 52100 | 52200 | 52000 | 208 |
| 375 | 20231128 | 125100 | 4181394800 | 52100 | 52100 | 52200 | 52100 | 80 |
| 376 | 20231128 | 125000 | 4177225100 | 52100 | 52200 | 52300 | 52100 | 231 |
| 377 | 20231128 | 124900 | 4165168800 | 52200 | 52200 | 52200 | 52200 | 18 |
| 378 | 20231128 | 124800 | 4164229200 | 52200 | 52200 | 52300 | 52200 | 23 |
| 379 | 20231128 | 124700 | 4163026800 | 52200 | 52200 | 52200 | 52200 | 43 |
| 380 | 20231128 | 124600 | 4160782200 | 52200 | 52300 | 52400 | 52200 | 287 |
| 381 | 20231128 | 124500 | 4145772000 | 52300 | 52400 | 52400 | 52300 | 32 |
| 382 | 20231128 | 124400 | 4144096800 | 52300 | 52300 | 52300 | 52300 | 33 |
| 383 | 20231128 | 124300 | 4142370900 | 52300 | 52300 | 52300 | 52300 | 3 |
| 384 | 20231128 | 124200 | 4142214000 | 52300 | 52300 | 52300 | 52300 | 42 |
| 385 | 20231128 | 124100 | 4140017400 | 52300 | 52400 | 52500 | 52300 | 319 |
| 386 | 20231128 | 124000 | 4123299400 | 52400 | 52500 | 52500 | 52400 | 48 |
| 387 | 20231128 | 123900 | 4120782300 | 52400 | 52400 | 52500 | 52400 | 31 |
| 388 | 20231128 | 123800 | 4119156200 | 52400 | 52400 | 52500 | 52400 | 169 |
| 389 | 20231128 | 123700 | 4110284400 | 52500 | 52400 | 52500 | 52400 | 154 |
| 390 | 20231128 | 123600 | 4102203500 | 52400 | 52400 | 52500 | 52400 | 41 |
| 391 | 20231128 | 123500 | 4100055000 | 52400 | 52400 | 52400 | 52400 | 23 |
| 392 | 20231128 | 123400 | 4098849800 | 52400 | 52400 | 52500 | 52400 | 38 |
| 393 | 20231128 | 123300 | 4096856600 | 52400 | 52400 | 52400 | 52400 | 40 |
| 394 | 20231128 | 123200 | 4094760600 | 52400 | 52400 | 52400 | 52400 | 66 |
| 395 | 20231128 | 123100 | 4091302200 | 52400 | 52500 | 52500 | 52400 | 28 |
| 396 | 20231128 | 123000 | 4089833600 | 52400 | 52400 | 52400 | 52400 | 11 |
| 397 | 20231128 | 122900 | 4089257200 | 52400 | 52500 | 52500 | 52400 | 431 |
| 398 | 20231128 | 122800 | 4066634300 | 52400 | 52400 | 52600 | 52400 | 48 |
| 399 | 20231128 | 122700 | 4064114300 | 52400 | 52500 | 52500 | 52400 | 123 |
| 400 | 20231128 | 122600 | 4057657100 | 52400 | 52500 | 52500 | 52400 | 139 |
| 401 | 20231128 | 122500 | 4050360100 | 52500 | 52500 | 52600 | 52400 | 222 |
| 402 | 20231128 | 122400 | 4038705100 | 52400 | 52400 | 52600 | 52400 | 108 |
| 403 | 20231128 | 122300 | 4033035300 | 52500 | 52400 | 52500 | 52400 | 401 |
| 404 | 20231128 | 122200 | 4011986300 | 52400 | 52400 | 52400 | 52400 | 5 |
| 405 | 20231128 | 122100 | 4011724300 | 52400 | 52400 | 52400 | 52400 | 2 |
| 406 | 20231128 | 122000 | 4011619500 | 52600 | 52400 | 52600 | 52300 | 255 |
| 407 | 20231128 | 121900 | 3998237200 | 52400 | 52600 | 52600 | 52400 | 10 |
| 408 | 20231128 | 121800 | 3997712000 | 52400 | 52500 | 52500 | 52400 | 184 |
| 409 | 20231128 | 121700 | 3988060400 | 52400 | 52500 | 52500 | 52400 | 387 |
| 410 | 20231128 | 121600 | 3967745700 | 52500 | 52500 | 52600 | 52500 | 45 |
| 411 | 20231128 | 121500 | 3965383100 | 52500 | 52400 | 52500 | 52400 | 18 |
| 412 | 20231128 | 121400 | 3964438400 | 52400 | 52400 | 52600 | 52400 | 168 |
| 413 | 20231128 | 121300 | 3955617600 | 52400 | 52400 | 52500 | 52400 | 181 |
| 414 | 20231128 | 121200 | 3946115700 | 52400 | 52400 | 52400 | 52400 | 164 |
| 415 | 20231128 | 121100 | 3937522100 | 52400 | 52500 | 52600 | 52400 | 184 |
| 416 | 20231128 | 121000 | 3927862500 | 52400 | 52400 | 52500 | 52400 | 35 |
| 417 | 20231128 | 120900 | 3926026900 | 52400 | 52400 | 52400 | 52400 | 5 |
| 418 | 20231128 | 120800 | 3925764900 | 52400 | 52300 | 52400 | 52300 | 23 |
| 419 | 20231128 | 120700 | 3924560000 | 52400 | 52500 | 52600 | 52400 | 31 |
| 420 | 20231128 | 120600 | 3922931800 | 52500 | 52500 | 52500 | 52500 | 28 |
| 421 | 20231128 | 120500 | 3921461800 | 52500 | 52500 | 52500 | 52500 | 48 |
| 422 | 20231128 | 120400 | 3918941800 | 52500 | 52500 | 52500 | 52500 | 64 |
| 423 | 20231128 | 120300 | 3915581800 | 52600 | 52400 | 52600 | 52400 | 134 |
| 424 | 20231128 | 120200 | 3908544400 | 52400 | 52500 | 52500 | 52400 | 151 |
| 425 | 20231128 | 120100 | 3900621100 | 52500 | 52500 | 52700 | 52400 | 273 |
| 426 | 20231128 | 120000 | 3886271600 | 52500 | 52400 | 52500 | 52400 | 57 |
| 427 | 20231128 | 115900 | 3883279400 | 52400 | 52400 | 52500 | 52400 | 94 |
| 428 | 20231128 | 115800 | 3878345100 | 52400 | 52400 | 52500 | 52400 | 202 |
| 429 | 20231128 | 115700 | 3867760200 | 52500 | 52400 | 52500 | 52400 | 7 |
| 430 | 20231128 | 115600 | 3867393300 | 52500 | 52400 | 52500 | 52400 | 17 |
| 431 | 20231128 | 115500 | 3866501200 | 52400 | 52500 | 52600 | 52400 | 20 |
| 432 | 20231128 | 115400 | 3865452700 | 52500 | 52600 | 52700 | 52500 | 28 |
| 433 | 20231128 | 115300 | 3863980200 | 52700 | 52600 | 52700 | 52500 | 198 |
| 434 | 20231128 | 115200 | 3853584200 | 52500 | 52600 | 52800 | 52500 | 77 |
| 435 | 20231128 | 115100 | 3849536400 | 52700 | 52800 | 52900 | 52700 | 289 |
| 436 | 20231128 | 115000 | 3834285700 | 52900 | 52900 | 52900 | 52800 | 383 |
| 437 | 20231128 | 114900 | 3814031400 | 52900 | 52800 | 52900 | 52800 | 197 |
| 438 | 20231128 | 114800 | 3803613300 | 52900 | 52900 | 52900 | 52800 | 226 |
| 439 | 20231128 | 114700 | 3791658200 | 52800 | 52900 | 52900 | 52800 | 231 |
| 440 | 20231128 | 114600 | 3779444300 | 52900 | 52800 | 52900 | 52800 | 275 |
| 441 | 20231128 | 114500 | 3764901100 | 52800 | 52900 | 52900 | 52700 | 297 |
| 442 | 20231128 | 114400 | 3749200900 | 52900 | 52700 | 52900 | 52700 | 263 |
| 443 | 20231128 | 114300 | 3735312500 | 52900 | 52900 | 53000 | 52700 | 286 |
| 444 | 20231128 | 114200 | 3720187000 | 53000 | 53000 | 53000 | 52700 | 220 |
| 445 | 20231128 | 114100 | 3708539200 | 52800 | 52800 | 53000 | 52800 | 294 |
| 446 | 20231128 | 114000 | 3692975400 | 53000 | 53000 | 53000 | 52800 | 262 |
| 447 | 20231128 | 113900 | 3679100700 | 52900 | 52800 | 53000 | 52800 | 362 |
| 448 | 20231128 | 113800 | 3659941200 | 52900 | 52800 | 52900 | 52800 | 191 |
| 449 | 20231128 | 113700 | 3649837800 | 52800 | 52900 | 53000 | 52700 | 380 |
| 450 | 20231128 | 113600 | 3629756400 | 52700 | 52900 | 53000 | 52700 | 361 |
| 451 | 20231128 | 113500 | 3610654700 | 52800 | 52800 | 52900 | 52700 | 312 |
| 452 | 20231128 | 113400 | 3594174800 | 52900 | 52900 | 52900 | 52800 | 343 |
| 453 | 20231128 | 113300 | 3576034400 | 52800 | 52900 | 52900 | 52800 | 239 |
| 454 | 20231128 | 113200 | 3563398000 | 52900 | 52700 | 52900 | 52700 | 369 |
| 455 | 20231128 | 113100 | 3543916200 | 52700 | 52700 | 52900 | 52700 | 206 |
| 456 | 20231128 | 113000 | 3533025100 | 52700 | 52800 | 52900 | 52700 | 254 |
| 457 | 20231128 | 112900 | 3519613700 | 52700 | 52600 | 52900 | 52600 | 179 |
| 458 | 20231128 | 112800 | 3510159800 | 52800 | 52700 | 52800 | 52600 | 265 |
| 459 | 20231128 | 112700 | 3496177800 | 52600 | 52800 | 52900 | 52600 | 800 |
| 460 | 20231128 | 112600 | 3453947200 | 52900 | 52900 | 52900 | 52500 | 389 |
| 461 | 20231128 | 112500 | 3433421600 | 52900 | 52700 | 52900 | 52500 | 753 |
| 462 | 20231128 | 112400 | 3393686800 | 52800 | 52700 | 52800 | 52700 | 421 |
| 463 | 20231128 | 112300 | 3371486600 | 52700 | 52600 | 52700 | 52500 | 245 |
| 464 | 20231128 | 112200 | 3358583100 | 52700 | 52400 | 52700 | 52400 | 348 |
| 465 | 20231128 | 112100 | 3340271800 | 52400 | 52900 | 52900 | 52400 | 738 |
| 466 | 20231128 | 112000 | 3301489600 | 52800 | 52700 | 52800 | 52400 | 834 |
| 467 | 20231128 | 111900 | 3257525600 | 52400 | 52600 | 52900 | 52400 | 809 |
| 468 | 20231128 | 111800 | 3214894300 | 52900 | 52600 | 52900 | 52500 | 1011 |
| 469 | 20231128 | 111700 | 3161577900 | 52800 | 52700 | 52800 | 52500 | 753 |
| 470 | 20231128 | 111600 | 3121860100 | 52600 | 52400 | 52700 | 52400 | 690 |
| 471 | 20231128 | 111500 | 3085541400 | 52500 | 52800 | 52800 | 52400 | 942 |
| 472 | 20231128 | 111400 | 3035908600 | 52400 | 52400 | 52800 | 52300 | 684 |
| 473 | 20231128 | 111300 | 2999871100 | 52600 | 52500 | 52800 | 52400 | 1701 |
| 474 | 20231128 | 111200 | 2910362600 | 52800 | 52600 | 52800 | 52400 | 642 |
| 475 | 20231128 | 111100 | 2876536700 | 52700 | 52600 | 52700 | 52300 | 950 |
| 476 | 20231128 | 111000 | 2826614000 | 52300 | 52600 | 52700 | 52300 | 781 |
| 477 | 20231128 | 110900 | 2785509900 | 52600 | 52500 | 52700 | 52500 | 678 |
| 478 | 20231128 | 110800 | 2749800400 | 52400 | 52600 | 52700 | 52300 | 1195 |
| 479 | 20231128 | 110700 | 2686986800 | 52300 | 52600 | 52700 | 52200 | 1210 |
| 480 | 20231128 | 110600 | 2623432000 | 52500 | 52600 | 52700 | 52300 | 1097 |
| 481 | 20231128 | 110500 | 2565798400 | 52500 | 52300 | 52600 | 52300 | 783 |
| 482 | 20231128 | 110400 | 2524673700 | 52500 | 52400 | 52600 | 52300 | 1082 |
| 483 | 20231128 | 110300 | 2467841800 | 52400 | 52500 | 52600 | 52400 | 1056 |
| 484 | 20231128 | 110200 | 2412402900 | 52500 | 52400 | 52500 | 52200 | 1024 |
| 485 | 20231128 | 110100 | 2358705500 | 52300 | 52500 | 52500 | 52300 | 829 |
| 486 | 20231128 | 110000 | 2315251800 | 52500 | 52400 | 52500 | 52300 | 909 |
| 487 | 20231128 | 105900 | 2267560400 | 52500 | 52400 | 52500 | 52400 | 598 |
| 488 | 20231128 | 105800 | 2236178200 | 52400 | 52400 | 52500 | 52300 | 834 |
| 489 | 20231128 | 105700 | 2192436500 | 52400 | 52300 | 52500 | 52300 | 1162 |
| 490 | 20231128 | 105600 | 2131516600 | 52400 | 52200 | 52400 | 52200 | 2151 |
| 491 | 20231128 | 105500 | 2019000600 | 52300 | 52200 | 52300 | 52100 | 1114 |
| 492 | 20231128 | 105400 | 1960850300 | 52100 | 52000 | 52200 | 52000 | 1073 |
| 493 | 20231128 | 105300 | 1904912300 | 52100 | 52000 | 52100 | 52000 | 699 |
| 494 | 20231128 | 105200 | 1868504600 | 52000 | 52000 | 52100 | 51800 | 643 |
| 495 | 20231128 | 105100 | 1835068300 | 52000 | 51900 | 52000 | 51700 | 879 |
| 496 | 20231128 | 105000 | 1789417200 | 51900 | 51600 | 51900 | 51600 | 596 |
| 497 | 20231128 | 104900 | 1758569100 | 51600 | 51600 | 51600 | 51600 | 25 |
| 498 | 20231128 | 104800 | 1757279100 | 51600 | 51700 | 51700 | 51600 | 31 |
| 499 | 20231128 | 104700 | 1755676800 | 51900 | 51700 | 51900 | 51600 | 187 |
| 500 | 20231128 | 104600 | 1745992300 | 51600 | 51700 | 51900 | 51600 | 335 |
| 501 | 20231128 | 104500 | 1728675900 | 51600 | 51600 | 51600 | 51600 | 6 |
| 502 | 20231128 | 104400 | 1728366300 | 51700 | 51700 | 51900 | 51700 | 143 |
| 503 | 20231128 | 104300 | 1720955800 | 51900 | 51600 | 51900 | 51600 | 294 |
| 504 | 20231128 | 104200 | 1705726900 | 51600 | 51600 | 51800 | 51600 | 150 |
| 505 | 20231128 | 104100 | 1697979700 | 51800 | 51900 | 51900 | 51600 | 293 |
| 506 | 20231128 | 104000 | 1682827100 | 51700 | 52000 | 52000 | 51700 | 580 |
| 507 | 20231128 | 103900 | 1652797300 | 52000 | 52000 | 52000 | 51800 | 112 |
| 508 | 20231128 | 103800 | 1646973900 | 52000 | 51800 | 52000 | 51800 | 243 |
| 509 | 20231128 | 103700 | 1634359300 | 51900 | 51900 | 51900 | 51800 | 128 |
| 510 | 20231128 | 103600 | 1627716400 | 51900 | 51900 | 51900 | 51800 | 149 |
| 511 | 20231128 | 103500 | 1619983600 | 51900 | 51900 | 51900 | 51800 | 104 |
| 512 | 20231128 | 103400 | 1614587700 | 51900 | 51800 | 51900 | 51700 | 477 |
| 513 | 20231128 | 103300 | 1589877300 | 51800 | 51800 | 51800 | 51700 | 127 |
| 514 | 20231128 | 103200 | 1583302500 | 51800 | 51700 | 51800 | 51700 | 84 |
| 515 | 20231128 | 103100 | 1578951500 | 51800 | 51800 | 51800 | 51800 | 60 |
| 516 | 20231128 | 103000 | 1575843500 | 51700 | 51800 | 51800 | 51700 | 55 |
| 517 | 20231128 | 102900 | 1572995900 | 51800 | 51800 | 51800 | 51700 | 36 |
| 518 | 20231128 | 102800 | 1571131300 | 51800 | 51800 | 51800 | 51700 | 30 |
| 519 | 20231128 | 102700 | 1569577800 | 51700 | 51700 | 51800 | 51600 | 608 |
| 520 | 20231128 | 102600 | 1538142800 | 51700 | 51800 | 51800 | 51600 | 658 |
| 521 | 20231128 | 102500 | 1504127000 | 51800 | 51800 | 51800 | 51700 | 37 |
| 522 | 20231128 | 102400 | 1502211600 | 51800 | 51700 | 51800 | 51700 | 47 |
| 523 | 20231128 | 102300 | 1499779200 | 51800 | 51900 | 51900 | 51700 | 406 |
| 524 | 20231128 | 102200 | 1478713000 | 52000 | 52000 | 52000 | 51900 | 138 |
| 525 | 20231128 | 102100 | 1471547400 | 52000 | 52000 | 52200 | 51900 | 197 |
| 526 | 20231128 | 102000 | 1461304600 | 52200 | 52200 | 52200 | 52000 | 119 |
| 527 | 20231128 | 101900 | 1455103900 | 52200 | 52000 | 52200 | 52000 | 1230 |
| 528 | 20231128 | 101800 | 1391017900 | 52100 | 52000 | 52100 | 51900 | 322 |
| 529 | 20231128 | 101700 | 1374276000 | 52000 | 52000 | 52000 | 51900 | 99 |
| 530 | 20231128 | 101600 | 1369128200 | 52000 | 52000 | 52000 | 51900 | 87 |
| 531 | 20231128 | 101500 | 1364605000 | 52000 | 52000 | 52000 | 51900 | 81 |
| 532 | 20231128 | 101400 | 1360396300 | 52000 | 51900 | 52000 | 51900 | 55 |
| 533 | 20231128 | 101300 | 1357539300 | 52000 | 52000 | 52000 | 51900 | 50 |
| 534 | 20231128 | 101200 | 1354939600 | 51900 | 52000 | 52000 | 51900 | 470 |
| 535 | 20231128 | 101100 | 1330504000 | 51900 | 51700 | 51900 | 51700 | 591 |
| 536 | 20231128 | 101000 | 1299869000 | 51800 | 51700 | 51800 | 51700 | 114 |
| 537 | 20231128 | 100900 | 1293965000 | 51700 | 51900 | 51900 | 51700 | 515 |
| 538 | 20231128 | 100800 | 1267288900 | 51900 | 51900 | 51900 | 51900 | 75 |
| 539 | 20231128 | 100700 | 1263396400 | 51900 | 51900 | 51900 | 51800 | 37 |
| 540 | 20231128 | 100600 | 1261476400 | 51900 | 51800 | 51900 | 51800 | 148 |
| 541 | 20231128 | 100500 | 1253807600 | 51800 | 51800 | 51800 | 51700 | 78 |
| 542 | 20231128 | 100400 | 1249769400 | 51800 | 51900 | 51900 | 51800 | 114 |
| 543 | 20231128 | 100300 | 1243861700 | 51900 | 51900 | 51900 | 51700 | 370 |
| 544 | 20231128 | 100200 | 1224684400 | 51900 | 51900 | 51900 | 51800 | 400 |
| 545 | 20231128 | 100100 | 1203926800 | 52000 | 52000 | 52000 | 51900 | 49 |
| 546 | 20231128 | 100000 | 1201379000 | 52000 | 52000 | 52000 | 52000 | 36 |
| 547 | 20231128 | 095900 | 1199507000 | 51900 | 52000 | 52000 | 51900 | 194 |
| 548 | 20231128 | 095800 | 1189419400 | 52000 | 52000 | 52000 | 52000 | 30 |
| 549 | 20231128 | 095700 | 1187859400 | 52000 | 52000 | 52000 | 51900 | 246 |
| 550 | 20231128 | 095600 | 1175071200 | 52000 | 52000 | 52000 | 51800 | 34 |
| 551 | 20231128 | 095500 | 1173304200 | 52000 | 51900 | 52000 | 51800 | 158 |
| 552 | 20231128 | 095400 | 1165112500 | 52000 | 52100 | 52100 | 51800 | 339 |
| 553 | 20231128 | 095300 | 1147515800 | 52100 | 52000 | 52100 | 51900 | 273 |
| 554 | 20231128 | 095200 | 1133318300 | 52100 | 52100 | 52100 | 52000 | 172 |
| 555 | 20231128 | 095100 | 1124370600 | 52100 | 52100 | 52100 | 52000 | 62 |
| 556 | 20231128 | 095000 | 1121141800 | 51900 | 52100 | 52100 | 51900 | 499 |
| 557 | 20231128 | 094900 | 1095192900 | 52100 | 52000 | 52100 | 52000 | 59 |
| 558 | 20231128 | 094800 | 1092119300 | 52100 | 52000 | 52100 | 51900 | 304 |
| 559 | 20231128 | 094700 | 1076322900 | 52000 | 52000 | 52000 | 52000 | 64 |
| 560 | 20231128 | 094600 | 1072994900 | 52000 | 52000 | 52000 | 51900 | 78 |
| 561 | 20231128 | 094500 | 1068942000 | 52000 | 52000 | 52000 | 51900 | 41 |
| 562 | 20231128 | 094400 | 1066810500 | 52000 | 51900 | 52000 | 51900 | 25 |
| 563 | 20231128 | 094300 | 1065511300 | 51900 | 51900 | 51900 | 51800 | 66 |
| 564 | 20231128 | 094200 | 1062089300 | 51800 | 51900 | 51900 | 51800 | 70 |
| 565 | 20231128 | 094100 | 1058456700 | 52000 | 51900 | 52000 | 51800 | 329 |
| 566 | 20231128 | 094000 | 1041384900 | 51900 | 52000 | 52000 | 51900 | 409 |
| 567 | 20231128 | 093900 | 1020119400 | 52000 | 52000 | 52000 | 51900 | 247 |
| 568 | 20231128 | 093800 | 1007275500 | 51900 | 51800 | 51900 | 51800 | 56 |
| 569 | 20231128 | 093700 | 1004373700 | 51800 | 51800 | 51800 | 51800 | 57 |
| 570 | 20231128 | 093600 | 1001421100 | 51800 | 51900 | 51900 | 51800 | 144 |
| 571 | 20231128 | 093500 | 993948100 | 51900 | 51900 | 52000 | 51900 | 112 |
| 572 | 20231128 | 093400 | 988133400 | 51900 | 51900 | 51900 | 51900 | 106 |
| 573 | 20231128 | 093300 | 982632000 | 52000 | 51900 | 52000 | 51900 | 19 |
| 574 | 20231128 | 093200 | 981644500 | 51900 | 52000 | 52100 | 51900 | 835 |
| 575 | 20231128 | 093100 | 938233600 | 52000 | 52000 | 52100 | 52000 | 39 |
| 576 | 20231128 | 093000 | 936204900 | 52000 | 52100 | 52100 | 52000 | 48 |
| 577 | 20231128 | 092900 | 933708600 | 52000 | 52000 | 52100 | 51900 | 84 |
| 578 | 20231128 | 092800 | 929340100 | 52100 | 52000 | 52100 | 52000 | 515 |
| 579 | 20231128 | 092700 | 902510800 | 52000 | 52000 | 52000 | 51900 | 141 |
| 580 | 20231128 | 092600 | 895179000 | 52000 | 52000 | 52100 | 52000 | 52 |
| 581 | 20231128 | 092500 | 892474900 | 52000 | 52000 | 52000 | 52000 | 161 |
| 582 | 20231128 | 092400 | 884102900 | 52000 | 52000 | 52100 | 52000 | 131 |
| 583 | 20231128 | 092300 | 877290800 | 52000 | 52100 | 52100 | 52000 | 174 |
| 584 | 20231128 | 092200 | 868236200 | 52100 | 52200 | 52300 | 52100 | 785 |
| 585 | 20231128 | 092100 | 827275100 | 52200 | 52200 | 52300 | 52200 | 310 |
| 586 | 20231128 | 092000 | 811067000 | 52200 | 52200 | 52300 | 52200 | 66 |
| 587 | 20231128 | 091900 | 807621100 | 52200 | 52100 | 52300 | 52100 | 42 |
| 588 | 20231128 | 091800 | 805429400 | 52300 | 52100 | 52300 | 52100 | 575 |
| 589 | 20231128 | 091700 | 775424500 | 52000 | 52100 | 52200 | 52000 | 568 |
| 590 | 20231128 | 091600 | 745836100 | 52100 | 52100 | 52200 | 52100 | 29 |
| 591 | 20231128 | 091500 | 744324700 | 52100 | 52000 | 52200 | 52000 | 171 |
| 592 | 20231128 | 091400 | 735415600 | 52000 | 52100 | 52100 | 52000 | 290 |
| 593 | 20231128 | 091300 | 720311200 | 52100 | 51900 | 52100 | 51900 | 336 |
| 594 | 20231128 | 091200 | 702831000 | 51900 | 52100 | 52200 | 51900 | 179 |
| 595 | 20231128 | 091100 | 693507400 | 52100 | 52100 | 52300 | 52100 | 1043 |
| 596 | 20231128 | 091000 | 639054300 | 52100 | 52100 | 52200 | 52000 | 1061 |
| 597 | 20231128 | 090900 | 583777700 | 52100 | 51900 | 52100 | 51800 | 1773 |
| 598 | 20231128 | 090800 | 491676300 | 52000 | 51900 | 52100 | 51900 | 1034 |
| 599 | 20231128 | 090700 | 437900700 | 51900 | 51700 | 51900 | 51700 | 1404 |
| 600 | 20231128 | 090600 | 365088700 | 51800 | 51900 | 52000 | 51700 | 225 |
| 601 | 20231128 | 090500 | 353424000 | 51900 | 52000 | 52100 | 51900 | 669 |
| 602 | 20231128 | 090400 | 318634300 | 52000 | 51500 | 52100 | 51500 | 1089 |
| 603 | 20231128 | 090300 | 262149600 | 51400 | 51600 | 51600 | 51400 | 417 |
| 604 | 20231128 | 090200 | 240690600 | 51700 | 51500 | 51700 | 51500 | 288 |
| 605 | 20231128 | 090100 | 225815300 | 51600 | 52000 | 52100 | 51600 | 806 |
| 606 | 20231128 | 090000 | 184046700 | 52200 | 51900 | 52200 | 51400 | 3547 |