37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 193500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 3 | 20231128 | 193400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 4 | 20231128 | 193300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 5 | 20231128 | 193200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 6 | 20231128 | 193100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 7 | 20231128 | 193000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 8 | 20231128 | 192900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 9 | 20231128 | 192800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 10 | 20231128 | 192700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 11 | 20231128 | 192600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 12 | 20231128 | 192500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 13 | 20231128 | 192400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 14 | 20231128 | 192300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 15 | 20231128 | 192200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 16 | 20231128 | 192100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 17 | 20231128 | 192000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 18 | 20231128 | 191900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 19 | 20231128 | 191800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 20 | 20231128 | 191700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 21 | 20231128 | 191600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 22 | 20231128 | 191500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 23 | 20231128 | 191400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 24 | 20231128 | 191300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 25 | 20231128 | 191200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 26 | 20231128 | 191100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 27 | 20231128 | 191000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 28 | 20231128 | 190900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 29 | 20231128 | 190800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 30 | 20231128 | 190700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 31 | 20231128 | 190600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 32 | 20231128 | 190500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 33 | 20231128 | 190400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 34 | 20231128 | 190300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 35 | 20231128 | 190200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 36 | 20231128 | 190100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 37 | 20231128 | 190000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 38 | 20231128 | 185900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 39 | 20231128 | 185800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 40 | 20231128 | 185700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 41 | 20231128 | 185600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 42 | 20231128 | 185500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 43 | 20231128 | 185400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 44 | 20231128 | 185300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 45 | 20231128 | 185200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 46 | 20231128 | 185100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 47 | 20231128 | 185000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 48 | 20231128 | 184900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 49 | 20231128 | 184800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 50 | 20231128 | 184700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 51 | 20231128 | 184600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 52 | 20231128 | 184500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 53 | 20231128 | 184400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 54 | 20231128 | 184300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 55 | 20231128 | 184200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 56 | 20231128 | 184100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 57 | 20231128 | 184000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 58 | 20231128 | 183900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 59 | 20231128 | 183800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 60 | 20231128 | 183700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 61 | 20231128 | 183600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 62 | 20231128 | 183500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 63 | 20231128 | 183400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 64 | 20231128 | 183300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 65 | 20231128 | 183200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 66 | 20231128 | 183100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 67 | 20231128 | 183000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 68 | 20231128 | 182900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 69 | 20231128 | 182800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 70 | 20231128 | 182700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 71 | 20231128 | 182600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 72 | 20231128 | 182500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 73 | 20231128 | 182400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 74 | 20231128 | 182300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 75 | 20231128 | 182200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 76 | 20231128 | 182100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 77 | 20231128 | 182000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 78 | 20231128 | 181900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 79 | 20231128 | 181800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 80 | 20231128 | 181700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 81 | 20231128 | 181600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 82 | 20231128 | 181500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 83 | 20231128 | 181400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 84 | 20231128 | 181300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 85 | 20231128 | 181200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 86 | 20231128 | 181100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 87 | 20231128 | 181000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 88 | 20231128 | 180900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 89 | 20231128 | 180800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 90 | 20231128 | 180700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 91 | 20231128 | 180600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 92 | 20231128 | 180500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 93 | 20231128 | 180400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 94 | 20231128 | 180300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 95 | 20231128 | 180200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 96 | 20231128 | 180100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 97 | 20231128 | 180000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 98 | 20231128 | 175900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 99 | 20231128 | 175800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 100 | 20231128 | 175700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 101 | 20231128 | 175600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 102 | 20231128 | 175500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 103 | 20231128 | 175400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 104 | 20231128 | 175300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 105 | 20231128 | 175200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 106 | 20231128 | 175100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 107 | 20231128 | 175000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 108 | 20231128 | 174900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 109 | 20231128 | 174800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 110 | 20231128 | 174700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 111 | 20231128 | 174600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 112 | 20231128 | 174500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 113 | 20231128 | 174400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 114 | 20231128 | 174300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 115 | 20231128 | 174200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 116 | 20231128 | 174100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 117 | 20231128 | 174000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 118 | 20231128 | 173900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 119 | 20231128 | 173800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 120 | 20231128 | 173700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 121 | 20231128 | 173600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 122 | 20231128 | 173500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 123 | 20231128 | 173400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 124 | 20231128 | 173300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 125 | 20231128 | 173200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 126 | 20231128 | 173100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 127 | 20231128 | 173000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 128 | 20231128 | 172900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 129 | 20231128 | 172800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 130 | 20231128 | 172700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 131 | 20231128 | 172600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 132 | 20231128 | 172500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 133 | 20231128 | 172400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 134 | 20231128 | 172300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 135 | 20231128 | 172200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 136 | 20231128 | 172100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 137 | 20231128 | 172000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 138 | 20231128 | 171900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 139 | 20231128 | 171800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 140 | 20231128 | 171700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 141 | 20231128 | 171600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 142 | 20231128 | 171500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 143 | 20231128 | 171400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 144 | 20231128 | 171300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 145 | 20231128 | 171200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 146 | 20231128 | 171100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 147 | 20231128 | 171000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 148 | 20231128 | 170900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 149 | 20231128 | 170800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 150 | 20231128 | 170700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 151 | 20231128 | 170600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 152 | 20231128 | 170500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 153 | 20231128 | 170400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 154 | 20231128 | 170300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 155 | 20231128 | 170200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 156 | 20231128 | 170100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 157 | 20231128 | 170000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 158 | 20231128 | 165900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 159 | 20231128 | 165800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 160 | 20231128 | 165700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 161 | 20231128 | 165600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 162 | 20231128 | 165500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 163 | 20231128 | 165400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 164 | 20231128 | 165300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 165 | 20231128 | 165200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 166 | 20231128 | 165100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 167 | 20231128 | 165000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 168 | 20231128 | 164900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 169 | 20231128 | 164800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 170 | 20231128 | 164700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 171 | 20231128 | 164600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 172 | 20231128 | 164500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 173 | 20231128 | 164400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 174 | 20231128 | 164300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 175 | 20231128 | 164200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 176 | 20231128 | 164100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 177 | 20231128 | 164000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 178 | 20231128 | 163900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 179 | 20231128 | 163800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 180 | 20231128 | 163700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 181 | 20231128 | 163600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 182 | 20231128 | 163500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 183 | 20231128 | 163400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 184 | 20231128 | 163300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 185 | 20231128 | 163200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 186 | 20231128 | 163100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 187 | 20231128 | 163000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 188 | 20231128 | 162900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 189 | 20231128 | 162800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 190 | 20231128 | 162700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 191 | 20231128 | 162600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 192 | 20231128 | 162500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 193 | 20231128 | 162400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 194 | 20231128 | 162300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 195 | 20231128 | 162200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 196 | 20231128 | 162100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 197 | 20231128 | 162000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 198 | 20231128 | 161900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 199 | 20231128 | 161800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 200 | 20231128 | 161700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 201 | 20231128 | 161600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 202 | 20231128 | 161500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 203 | 20231128 | 161400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 204 | 20231128 | 161300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 205 | 20231128 | 161200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 206 | 20231128 | 161100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 207 | 20231128 | 161000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 208 | 20231128 | 160900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 209 | 20231128 | 160800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 210 | 20231128 | 160700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 211 | 20231128 | 160600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 212 | 20231128 | 160500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 213 | 20231128 | 160400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 214 | 20231128 | 160300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 215 | 20231128 | 160200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 216 | 20231128 | 160100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 217 | 20231128 | 160000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 218 | 20231128 | 155900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 219 | 20231128 | 155800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 220 | 20231128 | 155700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 221 | 20231128 | 155600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 222 | 20231128 | 155500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 223 | 20231128 | 155400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 224 | 20231128 | 155300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 225 | 20231128 | 155200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 226 | 20231128 | 155100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 227 | 20231128 | 155000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 228 | 20231128 | 154900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 229 | 20231128 | 154800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 230 | 20231128 | 154700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 231 | 20231128 | 154600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 232 | 20231128 | 154500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 233 | 20231128 | 154400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 234 | 20231128 | 154300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 235 | 20231128 | 154200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 236 | 20231128 | 154100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 237 | 20231128 | 154000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 238 | 20231128 | 153900 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 239 | 20231128 | 153800 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 240 | 20231128 | 153700 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 241 | 20231128 | 153600 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 242 | 20231128 | 153500 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 243 | 20231128 | 153400 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 244 | 20231128 | 153300 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 245 | 20231128 | 153200 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 246 | 20231128 | 153100 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 0 |
| 247 | 20231128 | 153000 | 44876837100 | 191300 | 191300 | 191300 | 191300 | 4399 |
| 248 | 20231128 | 152900 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 249 | 20231128 | 152800 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 250 | 20231128 | 152700 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 251 | 20231128 | 152600 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 252 | 20231128 | 152500 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 253 | 20231128 | 152400 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 254 | 20231128 | 152300 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 255 | 20231128 | 152200 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 256 | 20231128 | 152100 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 257 | 20231128 | 152000 | 44035308400 | 191300 | 191300 | 191300 | 191300 | 0 |
| 258 | 20231128 | 151900 | 44035308400 | 191300 | 191200 | 191500 | 191100 | 385 |
| 259 | 20231128 | 151800 | 43961698700 | 191100 | 191200 | 191200 | 191100 | 408 |
| 260 | 20231128 | 151700 | 43883713900 | 191200 | 190900 | 191200 | 190900 | 544 |
| 261 | 20231128 | 151600 | 43779830000 | 191000 | 191100 | 191100 | 190900 | 581 |
| 262 | 20231128 | 151500 | 43668864400 | 191200 | 191200 | 191200 | 191000 | 383 |
| 263 | 20231128 | 151400 | 43595667800 | 191200 | 191300 | 191300 | 191100 | 184 |
| 264 | 20231128 | 151300 | 43560485400 | 191300 | 191500 | 191500 | 191100 | 486 |
| 265 | 20231128 | 151200 | 43467544200 | 191400 | 191500 | 191800 | 191200 | 1504 |
| 266 | 20231128 | 151100 | 43179425000 | 191500 | 191600 | 191700 | 191500 | 364 |
| 267 | 20231128 | 151000 | 43109686100 | 191600 | 190900 | 191600 | 190900 | 1749 |
| 268 | 20231128 | 150900 | 42775179700 | 191000 | 191300 | 191300 | 190900 | 426 |
| 269 | 20231128 | 150800 | 42693791300 | 191300 | 190900 | 191300 | 190700 | 492 |
| 270 | 20231128 | 150700 | 42599806400 | 190900 | 191200 | 191300 | 190900 | 1231 |
| 271 | 20231128 | 150600 | 42364589200 | 191200 | 191300 | 191300 | 191200 | 341 |
| 272 | 20231128 | 150500 | 42299377000 | 191300 | 191400 | 191500 | 191200 | 256 |
| 273 | 20231128 | 150400 | 42250397100 | 191400 | 191300 | 191500 | 191300 | 222 |
| 274 | 20231128 | 150300 | 42207902600 | 191300 | 191500 | 191500 | 191300 | 328 |
| 275 | 20231128 | 150200 | 42145120800 | 191400 | 191500 | 191500 | 191400 | 285 |
| 276 | 20231128 | 150100 | 42090554500 | 191400 | 191500 | 191500 | 191400 | 201 |
| 277 | 20231128 | 150000 | 42052070900 | 191400 | 191500 | 191500 | 191300 | 313 |
| 278 | 20231128 | 145900 | 41992167000 | 191400 | 191500 | 191700 | 191400 | 662 |
| 279 | 20231128 | 145800 | 41865346100 | 191600 | 191600 | 191700 | 191500 | 451 |
| 280 | 20231128 | 145700 | 41778939500 | 191700 | 191500 | 191700 | 191500 | 202 |
| 281 | 20231128 | 145600 | 41740238900 | 191600 | 191500 | 191600 | 191500 | 146 |
| 282 | 20231128 | 145500 | 41712271000 | 191500 | 191500 | 191500 | 191400 | 608 |
| 283 | 20231128 | 145400 | 41595844300 | 191400 | 191800 | 191800 | 191400 | 543 |
| 284 | 20231128 | 145300 | 41491811100 | 191800 | 191700 | 191800 | 191700 | 577 |
| 285 | 20231128 | 145200 | 41381158400 | 191800 | 191400 | 191800 | 191400 | 833 |
| 286 | 20231128 | 145100 | 41221604600 | 191400 | 191500 | 191500 | 191400 | 184 |
| 287 | 20231128 | 145000 | 41186371200 | 191400 | 191500 | 191500 | 191400 | 196 |
| 288 | 20231128 | 144900 | 41148845100 | 191500 | 191500 | 191500 | 191400 | 149 |
| 289 | 20231128 | 144800 | 41120316500 | 191500 | 191500 | 191500 | 191400 | 269 |
| 290 | 20231128 | 144700 | 41068809000 | 191500 | 191400 | 191500 | 191300 | 293 |
| 291 | 20231128 | 144600 | 41012710500 | 191400 | 191400 | 191500 | 191300 | 239 |
| 292 | 20231128 | 144500 | 40966965500 | 191300 | 191400 | 191400 | 191300 | 178 |
| 293 | 20231128 | 144400 | 40932906000 | 191400 | 191300 | 191500 | 191300 | 217 |
| 294 | 20231128 | 144300 | 40891376800 | 191500 | 191400 | 191500 | 191100 | 513 |
| 295 | 20231128 | 144200 | 40793271600 | 191300 | 191400 | 191400 | 191300 | 160 |
| 296 | 20231128 | 144100 | 40762655100 | 191400 | 191400 | 191500 | 191300 | 408 |
| 297 | 20231128 | 144000 | 40684566200 | 191400 | 191500 | 191500 | 191300 | 379 |
| 298 | 20231128 | 143900 | 40612027600 | 191500 | 191300 | 191500 | 191300 | 122 |
| 299 | 20231128 | 143800 | 40588675900 | 191300 | 191500 | 191500 | 191200 | 802 |
| 300 | 20231128 | 143700 | 40435218400 | 191500 | 191500 | 191500 | 191400 | 288 |
| 301 | 20231128 | 143600 | 40380074200 | 191500 | 191500 | 191500 | 191400 | 116 |
| 302 | 20231128 | 143500 | 40357861500 | 191500 | 191500 | 191500 | 191400 | 280 |
| 303 | 20231128 | 143400 | 40304250000 | 191500 | 191500 | 191500 | 191400 | 374 |
| 304 | 20231128 | 143300 | 40232630300 | 191500 | 191500 | 191500 | 191400 | 245 |
| 305 | 20231128 | 143200 | 40185724100 | 191500 | 191300 | 191500 | 191300 | 250 |
| 306 | 20231128 | 143100 | 40137873500 | 191300 | 191400 | 191400 | 191200 | 286 |
| 307 | 20231128 | 143000 | 40083168600 | 191300 | 191100 | 191400 | 191100 | 383 |
| 308 | 20231128 | 142900 | 40009891100 | 191200 | 191500 | 191500 | 191000 | 1955 |
| 309 | 20231128 | 142800 | 39635768800 | 191400 | 191500 | 191500 | 191400 | 104 |
| 310 | 20231128 | 142700 | 39615854400 | 191500 | 191400 | 191500 | 191400 | 307 |
| 311 | 20231128 | 142600 | 39557067300 | 191400 | 191400 | 191500 | 191400 | 212 |
| 312 | 20231128 | 142500 | 39516471300 | 191500 | 191500 | 191500 | 191400 | 355 |
| 313 | 20231128 | 142400 | 39448490300 | 191500 | 191500 | 191500 | 191400 | 370 |
| 314 | 20231128 | 142300 | 39377643200 | 191400 | 191500 | 191500 | 191400 | 452 |
| 315 | 20231128 | 142200 | 39291088400 | 191500 | 191500 | 191700 | 191400 | 840 |
| 316 | 20231128 | 142100 | 39130213100 | 191400 | 191500 | 191500 | 191400 | 173 |
| 317 | 20231128 | 142000 | 39097087300 | 191500 | 191500 | 191500 | 191400 | 156 |
| 318 | 20231128 | 141900 | 39067216100 | 191400 | 191500 | 191500 | 191400 | 73 |
| 319 | 20231128 | 141800 | 39053237900 | 191500 | 191400 | 191500 | 191400 | 143 |
| 320 | 20231128 | 141700 | 39025856100 | 191500 | 191500 | 191500 | 191400 | 222 |
| 321 | 20231128 | 141600 | 38983349700 | 191500 | 191500 | 191500 | 191400 | 142 |
| 322 | 20231128 | 141500 | 38956159700 | 191500 | 191300 | 191500 | 191300 | 418 |
| 323 | 20231128 | 141400 | 38876162700 | 191300 | 191300 | 191300 | 191200 | 377 |
| 324 | 20231128 | 141300 | 38804055900 | 191200 | 191900 | 191900 | 191200 | 1003 |
| 325 | 20231128 | 141200 | 38611986900 | 191700 | 191600 | 191900 | 191500 | 1084 |
| 326 | 20231128 | 141100 | 38404196700 | 191600 | 191500 | 191600 | 191400 | 627 |
| 327 | 20231128 | 141000 | 38284127000 | 191500 | 191500 | 191600 | 191400 | 221 |
| 328 | 20231128 | 140900 | 38241807600 | 191600 | 191500 | 191600 | 191500 | 436 |
| 329 | 20231128 | 140800 | 38158293000 | 191500 | 191300 | 191600 | 191200 | 1884 |
| 330 | 20231128 | 140700 | 37797611600 | 191300 | 191200 | 191300 | 191200 | 143 |
| 331 | 20231128 | 140600 | 37770259000 | 191300 | 191200 | 191300 | 191100 | 225 |
| 332 | 20231128 | 140500 | 37727239900 | 191100 | 191000 | 191100 | 191000 | 403 |
| 333 | 20231128 | 140400 | 37650228000 | 191000 | 191100 | 191100 | 191000 | 225 |
| 334 | 20231128 | 140300 | 37607240400 | 191000 | 191100 | 191100 | 191000 | 352 |
| 335 | 20231128 | 140200 | 37539997900 | 191100 | 191100 | 191100 | 191000 | 400 |
| 336 | 20231128 | 140100 | 37463587800 | 191100 | 191100 | 191100 | 191000 | 180 |
| 337 | 20231128 | 140000 | 37429196400 | 191100 | 191100 | 191200 | 191000 | 176 |
| 338 | 20231128 | 135900 | 37395563500 | 191000 | 190900 | 191100 | 190900 | 236 |
| 339 | 20231128 | 135800 | 37350476600 | 191000 | 191000 | 191200 | 190900 | 255 |
| 340 | 20231128 | 135700 | 37301769800 | 191000 | 190900 | 191000 | 190800 | 196 |
| 341 | 20231128 | 135600 | 37264364200 | 190900 | 191200 | 191200 | 190800 | 444 |
| 342 | 20231128 | 135500 | 37179552700 | 191200 | 190800 | 191200 | 190800 | 820 |
| 343 | 20231128 | 135400 | 37022856800 | 190900 | 190700 | 191000 | 190600 | 292 |
| 344 | 20231128 | 135300 | 36967159700 | 190700 | 190700 | 190700 | 190600 | 140 |
| 345 | 20231128 | 135200 | 36940464400 | 190700 | 190800 | 190800 | 190600 | 358 |
| 346 | 20231128 | 135100 | 36872198100 | 190800 | 190700 | 190800 | 190600 | 121 |
| 347 | 20231128 | 135000 | 36849116600 | 190700 | 190700 | 190800 | 190600 | 297 |
| 348 | 20231128 | 134900 | 36792484300 | 190700 | 190700 | 190700 | 190600 | 104 |
| 349 | 20231128 | 134800 | 36772653300 | 190700 | 190600 | 190700 | 190500 | 268 |
| 350 | 20231128 | 134700 | 36721575500 | 190500 | 190600 | 190600 | 190500 | 200 |
| 351 | 20231128 | 134600 | 36683456700 | 190600 | 190500 | 190600 | 190500 | 99 |
| 352 | 20231128 | 134500 | 36664590000 | 190600 | 190400 | 190600 | 190400 | 187 |
| 353 | 20231128 | 134400 | 36628958300 | 190400 | 190400 | 190400 | 190300 | 171 |
| 354 | 20231128 | 134300 | 36596405900 | 190400 | 190500 | 190500 | 190300 | 120 |
| 355 | 20231128 | 134200 | 36573553300 | 190500 | 190400 | 190500 | 190200 | 115 |
| 356 | 20231128 | 134100 | 36551659900 | 190200 | 190000 | 190200 | 190000 | 579 |
| 357 | 20231128 | 134000 | 36441591100 | 190100 | 190100 | 190100 | 190000 | 368 |
| 358 | 20231128 | 133900 | 36371635500 | 190100 | 190100 | 190100 | 190000 | 131 |
| 359 | 20231128 | 133800 | 36346739000 | 190000 | 190000 | 190100 | 190000 | 257 |
| 360 | 20231128 | 133700 | 36297904200 | 190000 | 190300 | 190300 | 190000 | 2091 |
| 361 | 20231128 | 133600 | 35900506000 | 190300 | 190400 | 190400 | 190300 | 107 |
| 362 | 20231128 | 133500 | 35880135600 | 190300 | 190300 | 190500 | 190300 | 432 |
| 363 | 20231128 | 133400 | 35797899500 | 190200 | 190300 | 190300 | 190200 | 76 |
| 364 | 20231128 | 133300 | 35783441600 | 190400 | 190400 | 190500 | 190100 | 621 |
| 365 | 20231128 | 133200 | 35665270700 | 190500 | 191000 | 191000 | 190400 | 1280 |
| 366 | 20231128 | 133100 | 35421177400 | 190900 | 191000 | 191000 | 190900 | 437 |
| 367 | 20231128 | 133000 | 35337735700 | 190900 | 191000 | 191000 | 190900 | 149 |
| 368 | 20231128 | 132900 | 35309280200 | 191000 | 191000 | 191100 | 190900 | 325 |
| 369 | 20231128 | 132800 | 35247206100 | 191000 | 191000 | 191100 | 191000 | 144 |
| 370 | 20231128 | 132700 | 35219700200 | 191100 | 191000 | 191100 | 191000 | 116 |
| 371 | 20231128 | 132600 | 35197538500 | 191100 | 191100 | 191100 | 191000 | 38 |
| 372 | 20231128 | 132500 | 35190279600 | 191000 | 191100 | 191100 | 191000 | 432 |
| 373 | 20231128 | 132400 | 35107736000 | 191000 | 191000 | 191100 | 191000 | 77 |
| 374 | 20231128 | 132300 | 35093024200 | 191000 | 191000 | 191100 | 191000 | 143 |
| 375 | 20231128 | 132200 | 35065706700 | 191000 | 191300 | 191300 | 191000 | 206 |
| 376 | 20231128 | 132100 | 35026326300 | 191200 | 191200 | 191200 | 191100 | 193 |
| 377 | 20231128 | 132000 | 34989428800 | 191200 | 191100 | 191200 | 191100 | 50 |
| 378 | 20231128 | 131900 | 34979871800 | 191100 | 191100 | 191200 | 191000 | 164 |
| 379 | 20231128 | 131800 | 34948530700 | 191100 | 191000 | 191100 | 191000 | 201 |
| 380 | 20231128 | 131700 | 34910126400 | 191000 | 190900 | 191000 | 190900 | 570 |
| 381 | 20231128 | 131600 | 34801261900 | 191000 | 191100 | 191100 | 191000 | 248 |
| 382 | 20231128 | 131500 | 34753892100 | 191100 | 191200 | 191200 | 191100 | 427 |
| 383 | 20231128 | 131400 | 34672290300 | 191200 | 191200 | 191400 | 191100 | 429 |
| 384 | 20231128 | 131300 | 34590275000 | 191200 | 191200 | 191200 | 191100 | 41 |
| 385 | 20231128 | 131200 | 34582437000 | 191200 | 191300 | 191300 | 191100 | 257 |
| 386 | 20231128 | 131100 | 34533309400 | 191200 | 191100 | 191300 | 191100 | 439 |
| 387 | 20231128 | 131000 | 34449376000 | 191200 | 191200 | 191200 | 191100 | 126 |
| 388 | 20231128 | 130900 | 34425293100 | 191200 | 191200 | 191200 | 191100 | 42 |
| 389 | 20231128 | 130800 | 34417263200 | 191100 | 191400 | 191400 | 191100 | 408 |
| 390 | 20231128 | 130700 | 34339249900 | 191400 | 191300 | 191400 | 191300 | 222 |
| 391 | 20231128 | 130600 | 34296767600 | 191300 | 191200 | 191400 | 191200 | 148 |
| 392 | 20231128 | 130500 | 34268455500 | 191200 | 191300 | 191400 | 191200 | 135 |
| 393 | 20231128 | 130400 | 34242642300 | 191200 | 191300 | 191300 | 191100 | 236 |
| 394 | 20231128 | 130300 | 34197522100 | 191300 | 191200 | 191400 | 191000 | 786 |
| 395 | 20231128 | 130200 | 34047220000 | 190900 | 191100 | 191200 | 190900 | 142 |
| 396 | 20231128 | 130100 | 34020092300 | 191100 | 190800 | 191100 | 190800 | 576 |
| 397 | 20231128 | 130000 | 33910081700 | 190800 | 190800 | 190800 | 190700 | 67 |
| 398 | 20231128 | 125900 | 33897301100 | 190800 | 190700 | 190800 | 190600 | 239 |
| 399 | 20231128 | 125800 | 33851739300 | 190700 | 190600 | 190800 | 190600 | 287 |
| 400 | 20231128 | 125700 | 33797022300 | 190700 | 190500 | 190700 | 190400 | 163 |
| 401 | 20231128 | 125600 | 33765962600 | 190500 | 190500 | 190600 | 190400 | 202 |
| 402 | 20231128 | 125500 | 33727488500 | 190600 | 190500 | 190600 | 190500 | 171 |
| 403 | 20231128 | 125400 | 33694912000 | 190500 | 190500 | 190600 | 190500 | 98 |
| 404 | 20231128 | 125300 | 33676241700 | 190500 | 190700 | 190700 | 190500 | 226 |
| 405 | 20231128 | 125200 | 33633166700 | 190500 | 190600 | 190700 | 190500 | 260 |
| 406 | 20231128 | 125100 | 33583617800 | 190600 | 190500 | 190600 | 190500 | 122 |
| 407 | 20231128 | 125000 | 33560373500 | 190600 | 190600 | 190600 | 190500 | 218 |
| 408 | 20231128 | 124900 | 33518832000 | 190500 | 190500 | 190600 | 190500 | 94 |
| 409 | 20231128 | 124800 | 33500923800 | 190600 | 190500 | 190600 | 190500 | 79 |
| 410 | 20231128 | 124700 | 33485869800 | 190600 | 190500 | 190600 | 190500 | 175 |
| 411 | 20231128 | 124600 | 33452531200 | 190600 | 190700 | 190700 | 190500 | 115 |
| 412 | 20231128 | 124500 | 33430611700 | 190700 | 190600 | 190700 | 190600 | 143 |
| 413 | 20231128 | 124400 | 33403353200 | 190600 | 190700 | 190700 | 190600 | 201 |
| 414 | 20231128 | 124300 | 33365041400 | 190600 | 190700 | 190800 | 190600 | 81 |
| 415 | 20231128 | 124200 | 33349599700 | 190800 | 190700 | 190800 | 190700 | 85 |
| 416 | 20231128 | 124100 | 33333389900 | 190700 | 190700 | 190800 | 190700 | 131 |
| 417 | 20231128 | 124000 | 33308402100 | 190700 | 190600 | 190900 | 190600 | 133 |
| 418 | 20231128 | 123900 | 33283039000 | 190600 | 190700 | 190700 | 190600 | 66 |
| 419 | 20231128 | 123800 | 33270457700 | 190600 | 190700 | 190800 | 190600 | 17 |
| 420 | 20231128 | 123700 | 33267216300 | 190700 | 190700 | 190800 | 190700 | 351 |
| 421 | 20231128 | 123600 | 33200270400 | 191000 | 190700 | 191000 | 190700 | 152 |
| 422 | 20231128 | 123500 | 33171273700 | 190700 | 191000 | 191000 | 190700 | 76 |
| 423 | 20231128 | 123400 | 33156767800 | 191000 | 190600 | 191000 | 190500 | 200 |
| 424 | 20231128 | 123300 | 33118628100 | 190700 | 190800 | 190800 | 190200 | 477 |
| 425 | 20231128 | 123200 | 33027811000 | 190600 | 190900 | 190900 | 190200 | 129 |
| 426 | 20231128 | 123100 | 33003216600 | 190900 | 190800 | 190900 | 190100 | 1057 |
| 427 | 20231128 | 123000 | 32801819600 | 190500 | 190600 | 190700 | 190500 | 166 |
| 428 | 20231128 | 122900 | 32770178000 | 190600 | 190200 | 190700 | 190200 | 202 |
| 429 | 20231128 | 122800 | 32731689400 | 190200 | 190200 | 190800 | 190200 | 59 |
| 430 | 20231128 | 122700 | 32720461200 | 190800 | 190800 | 190900 | 190800 | 703 |
| 431 | 20231128 | 122600 | 32586326200 | 190900 | 190800 | 190900 | 190800 | 159 |
| 432 | 20231128 | 122500 | 32555987200 | 190800 | 190200 | 190800 | 190100 | 686 |
| 433 | 20231128 | 122400 | 32425503800 | 190100 | 190100 | 190200 | 190100 | 23 |
| 434 | 20231128 | 122300 | 32421130300 | 190200 | 190100 | 190300 | 190000 | 539 |
| 435 | 20231128 | 122200 | 32318685400 | 190300 | 190300 | 190300 | 190200 | 224 |
| 436 | 20231128 | 122100 | 32276079300 | 190200 | 190300 | 190300 | 190200 | 129 |
| 437 | 20231128 | 122000 | 32251540600 | 190200 | 190300 | 190300 | 190200 | 92 |
| 438 | 20231128 | 121900 | 32234039600 | 190200 | 190200 | 190300 | 190200 | 188 |
| 439 | 20231128 | 121800 | 32198276600 | 190200 | 190100 | 190300 | 190100 | 159 |
| 440 | 20231128 | 121700 | 32168034500 | 190100 | 190200 | 190300 | 190100 | 62 |
| 441 | 20231128 | 121600 | 32156246100 | 190300 | 190700 | 190800 | 190300 | 542 |
| 442 | 20231128 | 121500 | 32053074200 | 190800 | 190500 | 190900 | 190500 | 93 |
| 443 | 20231128 | 121400 | 32035345900 | 190500 | 190300 | 190500 | 190300 | 43 |
| 444 | 20231128 | 121300 | 32027158700 | 190100 | 190000 | 190300 | 189900 | 729 |
| 445 | 20231128 | 121200 | 31888620800 | 189900 | 189900 | 190000 | 189900 | 61 |
| 446 | 20231128 | 121100 | 31877032300 | 189900 | 190000 | 190000 | 189900 | 107 |
| 447 | 20231128 | 121000 | 31856704500 | 190000 | 190000 | 190100 | 189900 | 317 |
| 448 | 20231128 | 120900 | 31796478100 | 189900 | 190000 | 190000 | 189900 | 105 |
| 449 | 20231128 | 120800 | 31776528800 | 190000 | 189900 | 190000 | 189900 | 37 |
| 450 | 20231128 | 120700 | 31769501300 | 190100 | 189900 | 190100 | 189900 | 421 |
| 451 | 20231128 | 120600 | 31689516200 | 190000 | 189900 | 190200 | 189900 | 208 |
| 452 | 20231128 | 120500 | 31649989700 | 189900 | 190300 | 190300 | 189900 | 35 |
| 453 | 20231128 | 120400 | 31643338000 | 190200 | 190300 | 190400 | 189900 | 99 |
| 454 | 20231128 | 120300 | 31624521900 | 189900 | 189700 | 190500 | 189700 | 103 |
| 455 | 20231128 | 120200 | 31604945300 | 190300 | 189900 | 190300 | 189700 | 280 |
| 456 | 20231128 | 120100 | 31551774700 | 189900 | 189800 | 189900 | 189700 | 183 |
| 457 | 20231128 | 120000 | 31517052600 | 189900 | 190100 | 190100 | 189800 | 535 |
| 458 | 20231128 | 115900 | 31415422700 | 190000 | 190000 | 190100 | 190000 | 144 |
| 459 | 20231128 | 115800 | 31388060900 | 190000 | 190200 | 190300 | 190000 | 348 |
| 460 | 20231128 | 115700 | 31321899700 | 190200 | 190200 | 190300 | 190200 | 110 |
| 461 | 20231128 | 115600 | 31300977300 | 190200 | 190300 | 190300 | 190200 | 82 |
| 462 | 20231128 | 115500 | 31285379400 | 190300 | 190300 | 190400 | 190200 | 137 |
| 463 | 20231128 | 115400 | 31259309500 | 190300 | 190300 | 190400 | 190300 | 120 |
| 464 | 20231128 | 115300 | 31236471200 | 190300 | 190300 | 190400 | 190300 | 289 |
| 465 | 20231128 | 115200 | 31181466700 | 190300 | 190100 | 190500 | 190100 | 123 |
| 466 | 20231128 | 115100 | 31158069400 | 190200 | 190100 | 190200 | 190100 | 159 |
| 467 | 20231128 | 115000 | 31127842200 | 190200 | 190100 | 190300 | 190100 | 94 |
| 468 | 20231128 | 114900 | 31109970000 | 190100 | 190300 | 190300 | 190100 | 94 |
| 469 | 20231128 | 114800 | 31092094400 | 190000 | 190200 | 190200 | 189900 | 566 |
| 470 | 20231128 | 114700 | 30984555700 | 190100 | 190200 | 190200 | 190000 | 164 |
| 471 | 20231128 | 114600 | 30953390200 | 190200 | 190200 | 190300 | 190000 | 119 |
| 472 | 20231128 | 114500 | 30930763400 | 190100 | 190000 | 190300 | 189900 | 188 |
| 473 | 20231128 | 114400 | 30895025000 | 190200 | 190300 | 190300 | 189900 | 89 |
| 474 | 20231128 | 114300 | 30878102900 | 189900 | 190200 | 190300 | 189900 | 141 |
| 475 | 20231128 | 114200 | 30851309900 | 190000 | 189900 | 190200 | 189900 | 392 |
| 476 | 20231128 | 114100 | 30776824800 | 190000 | 190000 | 190000 | 189900 | 121 |
| 477 | 20231128 | 114000 | 30753840600 | 190000 | 189900 | 190000 | 189900 | 56 |
| 478 | 20231128 | 113900 | 30743202300 | 189900 | 190000 | 190100 | 189900 | 170 |
| 479 | 20231128 | 113800 | 30710907700 | 190000 | 190000 | 190100 | 190000 | 53 |
| 480 | 20231128 | 113700 | 30700837500 | 190100 | 190100 | 190100 | 190000 | 118 |
| 481 | 20231128 | 113600 | 30678416000 | 190000 | 190100 | 190100 | 190000 | 97 |
| 482 | 20231128 | 113500 | 30659984200 | 190100 | 190100 | 190100 | 189900 | 182 |
| 483 | 20231128 | 113400 | 30625406200 | 190100 | 190100 | 190200 | 189900 | 89 |
| 484 | 20231128 | 113300 | 30608493900 | 190100 | 190300 | 190300 | 190100 | 124 |
| 485 | 20231128 | 113200 | 30584913700 | 190300 | 190000 | 190600 | 189900 | 132 |
| 486 | 20231128 | 113100 | 30559803100 | 189900 | 190000 | 190600 | 189700 | 267 |
| 487 | 20231128 | 113000 | 30509072300 | 190000 | 190000 | 190500 | 189900 | 90 |
| 488 | 20231128 | 112900 | 30491976900 | 190800 | 191000 | 191000 | 189900 | 120 |
| 489 | 20231128 | 112800 | 30469178800 | 191200 | 189800 | 191500 | 189600 | 1575 |
| 490 | 20231128 | 112700 | 30168283400 | 190800 | 189700 | 190800 | 189700 | 336 |
| 491 | 20231128 | 112600 | 30104467400 | 189800 | 190000 | 190000 | 189700 | 162 |
| 492 | 20231128 | 112500 | 30073712900 | 190000 | 190000 | 190100 | 189900 | 214 |
| 493 | 20231128 | 112400 | 30033065100 | 190000 | 190500 | 190500 | 190000 | 167 |
| 494 | 20231128 | 112300 | 30001312900 | 190400 | 190600 | 190900 | 190000 | 996 |
| 495 | 20231128 | 112200 | 29811813700 | 190500 | 190800 | 190800 | 190500 | 397 |
| 496 | 20231128 | 112100 | 29736103200 | 190800 | 190800 | 191100 | 190800 | 174 |
| 497 | 20231128 | 112000 | 29702900000 | 190800 | 190800 | 191300 | 190800 | 235 |
| 498 | 20231128 | 111900 | 29658031400 | 190900 | 191000 | 191300 | 190800 | 352 |
| 499 | 20231128 | 111800 | 29590828700 | 191000 | 191400 | 191500 | 190900 | 898 |
| 500 | 20231128 | 111700 | 29419235600 | 191500 | 191500 | 191500 | 191400 | 100 |
| 501 | 20231128 | 111600 | 29400089300 | 191400 | 191400 | 191600 | 191400 | 712 |
| 502 | 20231128 | 111500 | 29263731300 | 191500 | 191300 | 191500 | 191300 | 237 |
| 503 | 20231128 | 111400 | 29218378600 | 191300 | 191100 | 191300 | 191100 | 139 |
| 504 | 20231128 | 111300 | 29191807000 | 191200 | 190900 | 191300 | 190900 | 149 |
| 505 | 20231128 | 111200 | 29163342400 | 191000 | 191300 | 191300 | 190900 | 839 |
| 506 | 20231128 | 111100 | 29003060500 | 191300 | 191200 | 191300 | 191200 | 38 |
| 507 | 20231128 | 111000 | 28995794200 | 191300 | 191200 | 191300 | 191100 | 106 |
| 508 | 20231128 | 110900 | 28975524300 | 191100 | 191100 | 191400 | 191100 | 315 |
| 509 | 20231128 | 110800 | 28915302300 | 191100 | 191100 | 191400 | 191000 | 356 |
| 510 | 20231128 | 110700 | 28847272200 | 191100 | 191500 | 191500 | 191100 | 270 |
| 511 | 20231128 | 110600 | 28795634600 | 191200 | 191500 | 191600 | 191100 | 258 |
| 512 | 20231128 | 110500 | 28746253700 | 191400 | 190400 | 191500 | 190400 | 919 |
| 513 | 20231128 | 110400 | 28570731500 | 190400 | 190000 | 190400 | 190000 | 304 |
| 514 | 20231128 | 110300 | 28512887200 | 190100 | 190000 | 190100 | 190000 | 61 |
| 515 | 20231128 | 110200 | 28501295700 | 190000 | 189900 | 190000 | 189900 | 18 |
| 516 | 20231128 | 110100 | 28497876300 | 189900 | 189900 | 190200 | 189900 | 137 |
| 517 | 20231128 | 110000 | 28471854500 | 189900 | 189900 | 190000 | 189900 | 42 |
| 518 | 20231128 | 105900 | 28463876900 | 189900 | 189900 | 190100 | 189900 | 243 |
| 519 | 20231128 | 105800 | 28417720500 | 190100 | 189900 | 190100 | 189900 | 89 |
| 520 | 20231128 | 105700 | 28400816000 | 190000 | 189900 | 190100 | 189900 | 185 |
| 521 | 20231128 | 105600 | 28365669900 | 190000 | 190000 | 190100 | 189900 | 213 |
| 522 | 20231128 | 105500 | 28325199900 | 190000 | 189900 | 190000 | 189900 | 203 |
| 523 | 20231128 | 105400 | 28286635600 | 189900 | 190000 | 190100 | 189900 | 138 |
| 524 | 20231128 | 105300 | 28260424300 | 190100 | 189900 | 190100 | 189900 | 160 |
| 525 | 20231128 | 105200 | 28230032700 | 190000 | 189900 | 190200 | 189900 | 143 |
| 526 | 20231128 | 105100 | 28202862700 | 189900 | 190100 | 190300 | 189900 | 154 |
| 527 | 20231128 | 105000 | 28173589200 | 190100 | 189700 | 190100 | 189600 | 243 |
| 528 | 20231128 | 104900 | 28127444900 | 189900 | 190000 | 190000 | 189700 | 224 |
| 529 | 20231128 | 104800 | 28084926700 | 190000 | 190100 | 190200 | 189800 | 262 |
| 530 | 20231128 | 104700 | 28035180100 | 189800 | 190200 | 190200 | 189800 | 617 |
| 531 | 20231128 | 104600 | 27917947600 | 190000 | 190500 | 190500 | 190000 | 819 |
| 532 | 20231128 | 104500 | 27762138600 | 190400 | 190400 | 190800 | 190400 | 304 |
| 533 | 20231128 | 104400 | 27704192800 | 190400 | 190900 | 191000 | 190400 | 994 |
| 534 | 20231128 | 104300 | 27514645900 | 190700 | 191100 | 191100 | 190700 | 208 |
| 535 | 20231128 | 104200 | 27474939000 | 191100 | 191000 | 191100 | 190900 | 300 |
| 536 | 20231128 | 104100 | 27417642600 | 191000 | 191000 | 191100 | 191000 | 81 |
| 537 | 20231128 | 104000 | 27402169700 | 191100 | 190900 | 191100 | 190600 | 180 |
| 538 | 20231128 | 103900 | 27367830200 | 190700 | 191500 | 191500 | 190600 | 461 |
| 539 | 20231128 | 103800 | 27279763000 | 191500 | 191600 | 191700 | 191500 | 643 |
| 540 | 20231128 | 103700 | 27156555300 | 191600 | 192000 | 192100 | 191600 | 637 |
| 541 | 20231128 | 103600 | 27034362600 | 192200 | 192300 | 192500 | 192000 | 1576 |
| 542 | 20231128 | 103500 | 26731311900 | 192400 | 191700 | 192500 | 191700 | 995 |
| 543 | 20231128 | 103400 | 26540077500 | 191600 | 191400 | 191900 | 191300 | 609 |
| 544 | 20231128 | 103300 | 26423482400 | 191400 | 191400 | 191500 | 191300 | 330 |
| 545 | 20231128 | 103200 | 26360335500 | 191500 | 191300 | 191700 | 191300 | 987 |
| 546 | 20231128 | 103100 | 26171321000 | 191300 | 192100 | 192400 | 191200 | 3331 |
| 547 | 20231128 | 103000 | 25531738300 | 192100 | 191400 | 192200 | 191400 | 2206 |
| 548 | 20231128 | 102900 | 25108801300 | 191400 | 191100 | 191400 | 190500 | 1728 |
| 549 | 20231128 | 102800 | 24778689800 | 191200 | 190600 | 191200 | 190300 | 1669 |
| 550 | 20231128 | 102700 | 24459990700 | 190600 | 190300 | 190800 | 190300 | 574 |
| 551 | 20231128 | 102600 | 24350533000 | 190600 | 190000 | 190800 | 190000 | 1515 |
| 552 | 20231128 | 102500 | 24062213500 | 190100 | 190000 | 190200 | 190000 | 556 |
| 553 | 20231128 | 102400 | 23956568700 | 190000 | 189800 | 190000 | 189500 | 501 |
| 554 | 20231128 | 102300 | 23861422100 | 189900 | 190100 | 190300 | 189500 | 1758 |
| 555 | 20231128 | 102200 | 23527429300 | 190100 | 189800 | 190200 | 189700 | 743 |
| 556 | 20231128 | 102100 | 23386292300 | 189700 | 189800 | 189800 | 189600 | 439 |
| 557 | 20231128 | 102000 | 23303000300 | 189700 | 189700 | 189700 | 189500 | 327 |
| 558 | 20231128 | 101900 | 23241003900 | 189500 | 189300 | 189900 | 189300 | 1178 |
| 559 | 20231128 | 101800 | 23017661400 | 189300 | 189100 | 189300 | 189000 | 640 |
| 560 | 20231128 | 101700 | 22896597200 | 189000 | 189600 | 189800 | 188500 | 1263 |
| 561 | 20231128 | 101600 | 22657546900 | 189500 | 188700 | 189800 | 188200 | 2630 |
| 562 | 20231128 | 101500 | 22160024300 | 188700 | 186600 | 188700 | 186600 | 5450 |
| 563 | 20231128 | 101400 | 21139122600 | 186500 | 186400 | 186700 | 186300 | 207 |
| 564 | 20231128 | 101300 | 21100529600 | 186400 | 186300 | 186400 | 186300 | 373 |
| 565 | 20231128 | 101200 | 21031016800 | 186400 | 186400 | 186400 | 186300 | 163 |
| 566 | 20231128 | 101100 | 21000639700 | 186400 | 186300 | 186400 | 186300 | 254 |
| 567 | 20231128 | 101000 | 20953303000 | 186400 | 186300 | 186400 | 186300 | 112 |
| 568 | 20231128 | 100900 | 20932432400 | 186400 | 186400 | 186400 | 186300 | 270 |
| 569 | 20231128 | 100800 | 20882119500 | 186300 | 186300 | 186400 | 186300 | 385 |
| 570 | 20231128 | 100700 | 20810392400 | 186400 | 186700 | 186700 | 186300 | 426 |
| 571 | 20231128 | 100600 | 20730963400 | 186700 | 186800 | 186800 | 186200 | 1712 |
| 572 | 20231128 | 100500 | 20411971100 | 186800 | 186600 | 186800 | 186600 | 598 |
| 573 | 20231128 | 100400 | 20300352400 | 186600 | 186300 | 186600 | 186200 | 677 |
| 574 | 20231128 | 100300 | 20174150700 | 186300 | 186200 | 186300 | 186200 | 244 |
| 575 | 20231128 | 100200 | 20128703100 | 186300 | 186200 | 186300 | 186200 | 329 |
| 576 | 20231128 | 100100 | 20067431500 | 186300 | 186400 | 186500 | 186300 | 907 |
| 577 | 20231128 | 100000 | 19898369700 | 186400 | 186400 | 186500 | 186400 | 560 |
| 578 | 20231128 | 095900 | 19793938900 | 186500 | 186500 | 186600 | 186400 | 309 |
| 579 | 20231128 | 095800 | 19736320600 | 186500 | 186600 | 186700 | 186500 | 384 |
| 580 | 20231128 | 095700 | 19664667400 | 186700 | 186700 | 186700 | 186400 | 1678 |
| 581 | 20231128 | 095600 | 19351661400 | 186600 | 186800 | 186800 | 186600 | 606 |
| 582 | 20231128 | 095500 | 19238553700 | 186700 | 186800 | 186800 | 186600 | 1216 |
| 583 | 20231128 | 095400 | 19011498800 | 186800 | 186800 | 187000 | 186700 | 428 |
| 584 | 20231128 | 095300 | 18931553200 | 186700 | 186700 | 187100 | 186700 | 813 |
| 585 | 20231128 | 095200 | 18779671300 | 186800 | 186800 | 186900 | 186700 | 741 |
| 586 | 20231128 | 095100 | 18641258100 | 186900 | 187000 | 187000 | 186800 | 1020 |
| 587 | 20231128 | 095000 | 18450654000 | 186900 | 186900 | 187000 | 186900 | 458 |
| 588 | 20231128 | 094900 | 18365045200 | 186900 | 187000 | 187200 | 186900 | 491 |
| 589 | 20231128 | 094800 | 18273217300 | 187000 | 187300 | 187400 | 186900 | 449 |
| 590 | 20231128 | 094700 | 18189189400 | 187300 | 186700 | 187300 | 186700 | 834 |
| 591 | 20231128 | 094600 | 18033280700 | 186600 | 187100 | 187100 | 186600 | 2364 |
| 592 | 20231128 | 094500 | 17591417300 | 187100 | 187200 | 187300 | 187100 | 713 |
| 593 | 20231128 | 094400 | 17457980000 | 187300 | 187400 | 187500 | 187200 | 526 |
| 594 | 20231128 | 094300 | 17359434300 | 187400 | 187000 | 187500 | 187000 | 1573 |
| 595 | 20231128 | 094200 | 17064938300 | 187000 | 187300 | 187400 | 187000 | 2698 |
| 596 | 20231128 | 094100 | 16560116900 | 187400 | 187400 | 187800 | 187300 | 1196 |
| 597 | 20231128 | 094000 | 16335861600 | 187400 | 187400 | 187700 | 187400 | 437 |
| 598 | 20231128 | 093900 | 16253951400 | 187500 | 187500 | 187500 | 187300 | 461 |
| 599 | 20231128 | 093800 | 16167544200 | 187500 | 187300 | 187700 | 187300 | 973 |
| 600 | 20231128 | 093700 | 15985231300 | 187300 | 187400 | 187400 | 187100 | 681 |
| 601 | 20231128 | 093600 | 15857718500 | 187400 | 187900 | 187900 | 187300 | 3041 |
| 602 | 20231128 | 093500 | 15287166700 | 187900 | 188300 | 188400 | 187800 | 1193 |
| 603 | 20231128 | 093400 | 15062769200 | 188400 | 188400 | 188500 | 188100 | 672 |
| 604 | 20231128 | 093300 | 14936213100 | 188400 | 188300 | 188500 | 188200 | 472 |
| 605 | 20231128 | 093200 | 14847300800 | 188200 | 187700 | 188400 | 187600 | 632 |
| 606 | 20231128 | 093100 | 14728512400 | 187700 | 187700 | 187800 | 187600 | 499 |
| 607 | 20231128 | 093000 | 14634853900 | 187700 | 187900 | 187900 | 187600 | 1837 |
| 608 | 20231128 | 092900 | 14290006400 | 187900 | 187900 | 188100 | 187900 | 323 |
| 609 | 20231128 | 092800 | 14229270500 | 188000 | 188000 | 188000 | 187900 | 491 |
| 610 | 20231128 | 092700 | 14136990500 | 188000 | 188000 | 188200 | 187700 | 2826 |
| 611 | 20231128 | 092600 | 13606058500 | 188000 | 188600 | 188600 | 188000 | 2455 |
| 612 | 20231128 | 092500 | 13144024400 | 188500 | 188900 | 188900 | 188500 | 1074 |
| 613 | 20231128 | 092400 | 12941368300 | 188800 | 189700 | 189700 | 188800 | 2050 |
| 614 | 20231128 | 092300 | 12553906100 | 189700 | 189300 | 189900 | 189000 | 774 |
| 615 | 20231128 | 092200 | 12407497400 | 189200 | 190100 | 190200 | 189100 | 1619 |
| 616 | 20231128 | 092100 | 12100599500 | 190200 | 190300 | 190500 | 190000 | 661 |
| 617 | 20231128 | 092000 | 11974882000 | 190400 | 189600 | 190400 | 189300 | 407 |
| 618 | 20231128 | 091900 | 11897622900 | 189600 | 189300 | 189700 | 189200 | 984 |
| 619 | 20231128 | 091800 | 11711340800 | 189300 | 189800 | 189800 | 189300 | 1236 |
| 620 | 20231128 | 091700 | 11477079600 | 189700 | 190400 | 190500 | 189600 | 1520 |
| 621 | 20231128 | 091600 | 11188391500 | 190400 | 190700 | 190700 | 190100 | 352 |
| 622 | 20231128 | 091500 | 11121376400 | 190000 | 189900 | 190700 | 189500 | 1551 |
| 623 | 20231128 | 091400 | 10827109100 | 189900 | 190900 | 190900 | 189900 | 1524 |
| 624 | 20231128 | 091300 | 10537384000 | 191100 | 190900 | 191400 | 190000 | 1989 |
| 625 | 20231128 | 091200 | 10158604400 | 190800 | 191500 | 191500 | 190800 | 1379 |
| 626 | 20231128 | 091100 | 9895185600 | 191200 | 192000 | 192000 | 190900 | 2262 |
| 627 | 20231128 | 091000 | 9462434900 | 192000 | 191900 | 192000 | 191400 | 1253 |
| 628 | 20231128 | 090900 | 9222323100 | 192000 | 191100 | 192400 | 191100 | 3030 |
| 629 | 20231128 | 090800 | 8641074800 | 191100 | 190500 | 191100 | 190200 | 1163 |
| 630 | 20231128 | 090700 | 8419430400 | 190500 | 189900 | 191000 | 189300 | 2755 |
| 631 | 20231128 | 090600 | 7896329400 | 189900 | 190700 | 191100 | 189900 | 4190 |
| 632 | 20231128 | 090500 | 7098831300 | 191100 | 192100 | 192100 | 190500 | 7161 |
| 633 | 20231128 | 090400 | 5729360300 | 192100 | 191500 | 192400 | 191500 | 2725 |
| 634 | 20231128 | 090300 | 5206255500 | 191500 | 192000 | 192300 | 191100 | 2174 |
| 635 | 20231128 | 090200 | 4789823300 | 192000 | 191000 | 192800 | 190600 | 2536 |
| 636 | 20231128 | 090100 | 4304440200 | 191000 | 191700 | 192900 | 190500 | 6747 |
| 637 | 20231128 | 090000 | 3012201800 | 191700 | 191600 | 195000 | 191500 | 15676 |