36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 3 | 20231128 | 191900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 4 | 20231128 | 191800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 5 | 20231128 | 191700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 6 | 20231128 | 191600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 7 | 20231128 | 191500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 8 | 20231128 | 191400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 9 | 20231128 | 191300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 10 | 20231128 | 191200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 11 | 20231128 | 191100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 12 | 20231128 | 191000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 13 | 20231128 | 190900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 14 | 20231128 | 190800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 15 | 20231128 | 190700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 16 | 20231128 | 190600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 17 | 20231128 | 190500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 18 | 20231128 | 190400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 19 | 20231128 | 190300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 20 | 20231128 | 190200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 21 | 20231128 | 190100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 22 | 20231128 | 190000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 23 | 20231128 | 185900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 24 | 20231128 | 185800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 25 | 20231128 | 185700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 26 | 20231128 | 185600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 27 | 20231128 | 185500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 28 | 20231128 | 185400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 29 | 20231128 | 185300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 30 | 20231128 | 185200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 31 | 20231128 | 185100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 32 | 20231128 | 185000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 33 | 20231128 | 184900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 34 | 20231128 | 184800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 35 | 20231128 | 184700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 36 | 20231128 | 184600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 37 | 20231128 | 184500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 38 | 20231128 | 184400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 39 | 20231128 | 184300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 40 | 20231128 | 184200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 41 | 20231128 | 184100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 42 | 20231128 | 184000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 43 | 20231128 | 183900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 44 | 20231128 | 183800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 45 | 20231128 | 183700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 46 | 20231128 | 183600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 47 | 20231128 | 183500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 48 | 20231128 | 183400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 49 | 20231128 | 183300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 50 | 20231128 | 183200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 51 | 20231128 | 183100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 52 | 20231128 | 183000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 53 | 20231128 | 182900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 54 | 20231128 | 182800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 55 | 20231128 | 182700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 56 | 20231128 | 182600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 57 | 20231128 | 182500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 58 | 20231128 | 182400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 59 | 20231128 | 182300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 60 | 20231128 | 182200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 61 | 20231128 | 182100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 62 | 20231128 | 182000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 63 | 20231128 | 181900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 64 | 20231128 | 181800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 65 | 20231128 | 181700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 66 | 20231128 | 181600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 67 | 20231128 | 181500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 68 | 20231128 | 181400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 69 | 20231128 | 181300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 70 | 20231128 | 181200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 71 | 20231128 | 181100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 72 | 20231128 | 181000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 73 | 20231128 | 180900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 74 | 20231128 | 180800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 75 | 20231128 | 180700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 76 | 20231128 | 180600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 77 | 20231128 | 180500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 78 | 20231128 | 180400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 79 | 20231128 | 180300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 80 | 20231128 | 180200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 81 | 20231128 | 180100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 82 | 20231128 | 180000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 83 | 20231128 | 175900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 84 | 20231128 | 175800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 85 | 20231128 | 175700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 86 | 20231128 | 175600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 87 | 20231128 | 175500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 88 | 20231128 | 175400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 89 | 20231128 | 175300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 90 | 20231128 | 175200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 91 | 20231128 | 175100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 92 | 20231128 | 175000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 93 | 20231128 | 174900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 94 | 20231128 | 174800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 95 | 20231128 | 174700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 96 | 20231128 | 174600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 97 | 20231128 | 174500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 98 | 20231128 | 174400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 99 | 20231128 | 174300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 100 | 20231128 | 174200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 101 | 20231128 | 174100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 102 | 20231128 | 174000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 103 | 20231128 | 173900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 104 | 20231128 | 173800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 105 | 20231128 | 173700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 106 | 20231128 | 173600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 107 | 20231128 | 173500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 108 | 20231128 | 173400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 109 | 20231128 | 173300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 110 | 20231128 | 173200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 111 | 20231128 | 173100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 112 | 20231128 | 173000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 113 | 20231128 | 172900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 114 | 20231128 | 172800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 115 | 20231128 | 172700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 116 | 20231128 | 172600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 117 | 20231128 | 172500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 118 | 20231128 | 172400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 119 | 20231128 | 172300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 120 | 20231128 | 172200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 121 | 20231128 | 172100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 122 | 20231128 | 172000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 123 | 20231128 | 171900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 124 | 20231128 | 171800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 125 | 20231128 | 171700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 126 | 20231128 | 171600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 127 | 20231128 | 171500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 128 | 20231128 | 171400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 129 | 20231128 | 171300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 130 | 20231128 | 171200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 131 | 20231128 | 171100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 132 | 20231128 | 171000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 133 | 20231128 | 170900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 134 | 20231128 | 170800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 135 | 20231128 | 170700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 136 | 20231128 | 170600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 137 | 20231128 | 170500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 138 | 20231128 | 170400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 139 | 20231128 | 170300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 140 | 20231128 | 170200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 141 | 20231128 | 170100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 142 | 20231128 | 170000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 143 | 20231128 | 165900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 144 | 20231128 | 165800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 145 | 20231128 | 165700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 146 | 20231128 | 165600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 147 | 20231128 | 165500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 148 | 20231128 | 165400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 149 | 20231128 | 165300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 150 | 20231128 | 165200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 151 | 20231128 | 165100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 152 | 20231128 | 165000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 153 | 20231128 | 164900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 154 | 20231128 | 164800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 155 | 20231128 | 164700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 156 | 20231128 | 164600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 157 | 20231128 | 164500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 158 | 20231128 | 164400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 159 | 20231128 | 164300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 160 | 20231128 | 164200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 161 | 20231128 | 164100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 162 | 20231128 | 164000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 163 | 20231128 | 163900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 164 | 20231128 | 163800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 165 | 20231128 | 163700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 166 | 20231128 | 163600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 167 | 20231128 | 163500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 168 | 20231128 | 163400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 169 | 20231128 | 163300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 170 | 20231128 | 163200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 171 | 20231128 | 163100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 172 | 20231128 | 163000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 173 | 20231128 | 162900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 174 | 20231128 | 162800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 175 | 20231128 | 162700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 176 | 20231128 | 162600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 177 | 20231128 | 162500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 178 | 20231128 | 162400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 179 | 20231128 | 162300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 180 | 20231128 | 162200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 181 | 20231128 | 162100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 182 | 20231128 | 162000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 183 | 20231128 | 161900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 184 | 20231128 | 161800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 185 | 20231128 | 161700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 186 | 20231128 | 161600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 187 | 20231128 | 161500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 188 | 20231128 | 161400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 189 | 20231128 | 161300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 190 | 20231128 | 161200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 191 | 20231128 | 161100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 192 | 20231128 | 161000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 193 | 20231128 | 160900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 194 | 20231128 | 160800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 195 | 20231128 | 160700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 196 | 20231128 | 160600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 197 | 20231128 | 160500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 198 | 20231128 | 160400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 199 | 20231128 | 160300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 200 | 20231128 | 160200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 201 | 20231128 | 160100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 202 | 20231128 | 160000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 203 | 20231128 | 155900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 204 | 20231128 | 155800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 205 | 20231128 | 155700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 206 | 20231128 | 155600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 207 | 20231128 | 155500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 208 | 20231128 | 155400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 209 | 20231128 | 155300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 210 | 20231128 | 155200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 211 | 20231128 | 155100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 212 | 20231128 | 155000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 213 | 20231128 | 154900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 214 | 20231128 | 154800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 215 | 20231128 | 154700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 216 | 20231128 | 154600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 217 | 20231128 | 154500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 218 | 20231128 | 154400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 219 | 20231128 | 154300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 220 | 20231128 | 154200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 221 | 20231128 | 154100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 222 | 20231128 | 154000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 223 | 20231128 | 153900 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 224 | 20231128 | 153800 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 225 | 20231128 | 153700 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 226 | 20231128 | 153600 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 227 | 20231128 | 153500 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 228 | 20231128 | 153400 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 229 | 20231128 | 153300 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 230 | 20231128 | 153200 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 231 | 20231128 | 153100 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 0 |
| 232 | 20231128 | 153000 | 22197500500 | 162300 | 162300 | 162300 | 162300 | 5417 |
| 233 | 20231128 | 152900 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 234 | 20231128 | 152800 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 235 | 20231128 | 152700 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 236 | 20231128 | 152600 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 237 | 20231128 | 152500 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 238 | 20231128 | 152400 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 239 | 20231128 | 152300 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 240 | 20231128 | 152200 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 241 | 20231128 | 152100 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 242 | 20231128 | 152000 | 21318321400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 243 | 20231128 | 151900 | 21318321400 | 161800 | 161600 | 161800 | 161600 | 285 |
| 244 | 20231128 | 151800 | 21272252400 | 161600 | 161600 | 161600 | 161500 | 366 |
| 245 | 20231128 | 151700 | 21213134900 | 161500 | 161600 | 161600 | 161500 | 175 |
| 246 | 20231128 | 151600 | 21184859400 | 161600 | 161600 | 161600 | 161500 | 108 |
| 247 | 20231128 | 151500 | 21167408600 | 161600 | 161600 | 161700 | 161500 | 235 |
| 248 | 20231128 | 151400 | 21129434500 | 161600 | 161700 | 161700 | 161500 | 243 |
| 249 | 20231128 | 151300 | 21090153800 | 161800 | 161700 | 161800 | 161600 | 229 |
| 250 | 20231128 | 151200 | 21053133100 | 161700 | 161800 | 161800 | 161600 | 1356 |
| 251 | 20231128 | 151100 | 20833857100 | 161700 | 161900 | 161900 | 161700 | 293 |
| 252 | 20231128 | 151000 | 20786448000 | 161900 | 161900 | 161900 | 161800 | 699 |
| 253 | 20231128 | 150900 | 20673341200 | 161900 | 161800 | 161900 | 161800 | 119 |
| 254 | 20231128 | 150800 | 20654076300 | 161900 | 162000 | 162000 | 161800 | 376 |
| 255 | 20231128 | 150700 | 20593211500 | 162000 | 162100 | 162100 | 161900 | 1208 |
| 256 | 20231128 | 150600 | 20397515300 | 162100 | 162100 | 162100 | 162000 | 232 |
| 257 | 20231128 | 150500 | 20359909900 | 162100 | 161800 | 162200 | 161800 | 2197 |
| 258 | 20231128 | 150400 | 20004015300 | 161900 | 161800 | 161900 | 161700 | 1312 |
| 259 | 20231128 | 150300 | 19791726800 | 161700 | 161800 | 161800 | 161700 | 202 |
| 260 | 20231128 | 150200 | 19759048900 | 161800 | 161800 | 161800 | 161700 | 128 |
| 261 | 20231128 | 150100 | 19738347800 | 161700 | 161700 | 161800 | 161600 | 179 |
| 262 | 20231128 | 150000 | 19709403800 | 161700 | 161600 | 161700 | 161600 | 472 |
| 263 | 20231128 | 145900 | 19633105500 | 161600 | 161700 | 161800 | 161600 | 437 |
| 264 | 20231128 | 145800 | 19562449100 | 161700 | 161600 | 161700 | 161600 | 181 |
| 265 | 20231128 | 145700 | 19533190100 | 161700 | 161600 | 161700 | 161600 | 539 |
| 266 | 20231128 | 145600 | 19446037400 | 161700 | 161600 | 161700 | 161500 | 321 |
| 267 | 20231128 | 145500 | 19394154400 | 161600 | 161500 | 161600 | 161500 | 116 |
| 268 | 20231128 | 145400 | 19375413600 | 161600 | 161600 | 161700 | 161500 | 548 |
| 269 | 20231128 | 145300 | 19286855700 | 161600 | 161600 | 161700 | 161600 | 166 |
| 270 | 20231128 | 145200 | 19260022000 | 161700 | 161600 | 161700 | 161500 | 349 |
| 271 | 20231128 | 145100 | 19203619100 | 161600 | 161400 | 161600 | 161400 | 315 |
| 272 | 20231128 | 145000 | 19152748000 | 161400 | 161500 | 161500 | 161400 | 177 |
| 273 | 20231128 | 144900 | 19124165400 | 161500 | 161400 | 161500 | 161400 | 379 |
| 274 | 20231128 | 144800 | 19062963900 | 161400 | 161400 | 161500 | 161400 | 272 |
| 275 | 20231128 | 144700 | 19019045900 | 161400 | 161400 | 161500 | 161400 | 158 |
| 276 | 20231128 | 144600 | 18993538200 | 161400 | 161400 | 161500 | 161400 | 213 |
| 277 | 20231128 | 144500 | 18959148000 | 161500 | 161400 | 161500 | 161300 | 445 |
| 278 | 20231128 | 144400 | 18887328800 | 161400 | 161300 | 161400 | 161300 | 48 |
| 279 | 20231128 | 144300 | 18879584100 | 161400 | 161300 | 161400 | 161300 | 359 |
| 280 | 20231128 | 144200 | 18821660600 | 161400 | 161500 | 161500 | 161300 | 329 |
| 281 | 20231128 | 144100 | 18768557600 | 161400 | 161500 | 161500 | 161300 | 291 |
| 282 | 20231128 | 144000 | 18721591700 | 161400 | 161300 | 161500 | 161200 | 326 |
| 283 | 20231128 | 143900 | 18668981800 | 161200 | 161100 | 161300 | 161000 | 395 |
| 284 | 20231128 | 143800 | 18605323600 | 161200 | 161300 | 161400 | 161200 | 314 |
| 285 | 20231128 | 143700 | 18554681400 | 161400 | 161400 | 161400 | 161300 | 331 |
| 286 | 20231128 | 143600 | 18501269900 | 161300 | 161400 | 161400 | 161300 | 219 |
| 287 | 20231128 | 143500 | 18465928900 | 161400 | 161400 | 161400 | 161300 | 121 |
| 288 | 20231128 | 143400 | 18446400900 | 161300 | 161600 | 161600 | 161200 | 451 |
| 289 | 20231128 | 143300 | 18373596300 | 161600 | 161600 | 161600 | 161500 | 141 |
| 290 | 20231128 | 143200 | 18350812700 | 161600 | 161700 | 161800 | 161600 | 241 |
| 291 | 20231128 | 143100 | 18311853200 | 161700 | 161700 | 161800 | 161700 | 355 |
| 292 | 20231128 | 143000 | 18254431700 | 161800 | 161800 | 161800 | 161700 | 207 |
| 293 | 20231128 | 142900 | 18220951100 | 161700 | 161100 | 161700 | 161100 | 1598 |
| 294 | 20231128 | 142800 | 17962916800 | 161100 | 161100 | 161200 | 161000 | 341 |
| 295 | 20231128 | 142700 | 17907986100 | 161100 | 160900 | 161100 | 160900 | 95 |
| 296 | 20231128 | 142600 | 17892690600 | 161100 | 160900 | 161100 | 160900 | 836 |
| 297 | 20231128 | 142500 | 17758152700 | 161000 | 161000 | 161000 | 160900 | 112 |
| 298 | 20231128 | 142400 | 17740122900 | 160900 | 161000 | 161000 | 160900 | 87 |
| 299 | 20231128 | 142300 | 17726120500 | 161000 | 161200 | 161200 | 160900 | 132 |
| 300 | 20231128 | 142200 | 17704860100 | 161100 | 161100 | 161100 | 161000 | 231 |
| 301 | 20231128 | 142100 | 17667651500 | 161000 | 161200 | 161200 | 161000 | 575 |
| 302 | 20231128 | 142000 | 17575050000 | 161200 | 161200 | 161200 | 161100 | 209 |
| 303 | 20231128 | 141900 | 17541361600 | 161200 | 161300 | 161300 | 161200 | 122 |
| 304 | 20231128 | 141800 | 17521691300 | 161300 | 161400 | 161400 | 161300 | 308 |
| 305 | 20231128 | 141700 | 17472000700 | 161300 | 161200 | 161400 | 161100 | 406 |
| 306 | 20231128 | 141600 | 17406524000 | 161100 | 161200 | 161200 | 161100 | 215 |
| 307 | 20231128 | 141500 | 17371874600 | 161100 | 161000 | 161200 | 160900 | 409 |
| 308 | 20231128 | 141400 | 17305994400 | 160900 | 160900 | 161000 | 160900 | 99 |
| 309 | 20231128 | 141300 | 17290058600 | 161000 | 160800 | 161000 | 160800 | 301 |
| 310 | 20231128 | 141200 | 17241624300 | 160800 | 160700 | 160800 | 160700 | 215 |
| 311 | 20231128 | 141100 | 17207053500 | 160800 | 160700 | 160800 | 160700 | 212 |
| 312 | 20231128 | 141000 | 17172976800 | 160800 | 160800 | 160900 | 160700 | 154 |
| 313 | 20231128 | 140900 | 17148220900 | 160800 | 160800 | 160900 | 160700 | 124 |
| 314 | 20231128 | 140800 | 17128277900 | 160800 | 160800 | 160900 | 160700 | 237 |
| 315 | 20231128 | 140700 | 17090162600 | 160800 | 161000 | 161000 | 160800 | 239 |
| 316 | 20231128 | 140600 | 17051707400 | 161000 | 161100 | 161100 | 160900 | 440 |
| 317 | 20231128 | 140500 | 16980867900 | 161100 | 161000 | 161100 | 161000 | 156 |
| 318 | 20231128 | 140400 | 16955746800 | 161100 | 161100 | 161100 | 161000 | 341 |
| 319 | 20231128 | 140300 | 16900835100 | 161000 | 161100 | 161100 | 161000 | 177 |
| 320 | 20231128 | 140200 | 16872329500 | 161100 | 161100 | 161200 | 161000 | 231 |
| 321 | 20231128 | 140100 | 16835114700 | 161100 | 161300 | 161300 | 161100 | 398 |
| 322 | 20231128 | 140000 | 16770941200 | 161300 | 161100 | 161300 | 161100 | 115 |
| 323 | 20231128 | 135900 | 16752404000 | 161200 | 161100 | 161200 | 161100 | 233 |
| 324 | 20231128 | 135800 | 16714859800 | 161200 | 161000 | 161200 | 161000 | 278 |
| 325 | 20231128 | 135700 | 16670064900 | 161100 | 161100 | 161100 | 161000 | 78 |
| 326 | 20231128 | 135600 | 16657502200 | 161100 | 160900 | 161100 | 160900 | 408 |
| 327 | 20231128 | 135500 | 16591819500 | 160900 | 161000 | 161000 | 160500 | 800 |
| 328 | 20231128 | 135400 | 16463231000 | 160900 | 161000 | 161100 | 160900 | 456 |
| 329 | 20231128 | 135300 | 16389813000 | 161100 | 161100 | 161100 | 161000 | 429 |
| 330 | 20231128 | 135200 | 16320740500 | 161100 | 161000 | 161200 | 161000 | 285 |
| 331 | 20231128 | 135100 | 16274833100 | 161000 | 161100 | 161100 | 161000 | 76 |
| 332 | 20231128 | 135000 | 16262591600 | 161200 | 161100 | 161200 | 161000 | 652 |
| 333 | 20231128 | 134900 | 16157599600 | 161100 | 161200 | 161200 | 161100 | 197 |
| 334 | 20231128 | 134800 | 16125858900 | 161100 | 161100 | 161200 | 161100 | 170 |
| 335 | 20231128 | 134700 | 16098464700 | 161100 | 161100 | 161200 | 161000 | 301 |
| 336 | 20231128 | 134600 | 16049963000 | 161000 | 161000 | 161100 | 160900 | 118 |
| 337 | 20231128 | 134500 | 16030968500 | 161100 | 160900 | 161100 | 160900 | 93 |
| 338 | 20231128 | 134400 | 16015998000 | 161000 | 161000 | 161100 | 160900 | 236 |
| 339 | 20231128 | 134300 | 15978009600 | 161000 | 160700 | 161000 | 160700 | 247 |
| 340 | 20231128 | 134200 | 15938305800 | 160700 | 160900 | 160900 | 160600 | 632 |
| 341 | 20231128 | 134100 | 15836733700 | 160800 | 161000 | 161100 | 160800 | 401 |
| 342 | 20231128 | 134000 | 15772181600 | 161100 | 161200 | 161200 | 161000 | 305 |
| 343 | 20231128 | 133900 | 15723039000 | 161300 | 161500 | 161500 | 161200 | 546 |
| 344 | 20231128 | 133800 | 15634930900 | 161600 | 161600 | 161800 | 161500 | 728 |
| 345 | 20231128 | 133700 | 15517261300 | 161600 | 161400 | 161900 | 161400 | 3531 |
| 346 | 20231128 | 133600 | 14946581600 | 161500 | 161100 | 161500 | 161100 | 1268 |
| 347 | 20231128 | 133500 | 14742127900 | 161100 | 161000 | 161100 | 161000 | 329 |
| 348 | 20231128 | 133400 | 14689132700 | 161000 | 161100 | 161100 | 161000 | 428 |
| 349 | 20231128 | 133300 | 14620205400 | 161000 | 161000 | 161100 | 161000 | 390 |
| 350 | 20231128 | 133200 | 14557409200 | 161000 | 160900 | 161100 | 160900 | 340 |
| 351 | 20231128 | 133100 | 14502675000 | 160900 | 160900 | 161000 | 160900 | 211 |
| 352 | 20231128 | 133000 | 14468715400 | 161000 | 160700 | 161200 | 160600 | 1055 |
| 353 | 20231128 | 132900 | 14298938400 | 160700 | 161000 | 161000 | 160700 | 704 |
| 354 | 20231128 | 132800 | 14185707800 | 161000 | 161000 | 161000 | 160900 | 457 |
| 355 | 20231128 | 132700 | 14112144600 | 161100 | 161100 | 161200 | 161000 | 1087 |
| 356 | 20231128 | 132600 | 13937066000 | 161100 | 161300 | 161300 | 161100 | 554 |
| 357 | 20231128 | 132500 | 13847746400 | 161200 | 160900 | 161300 | 160800 | 1494 |
| 358 | 20231128 | 132400 | 13607167700 | 160900 | 160800 | 161000 | 160800 | 402 |
| 359 | 20231128 | 132300 | 13542488600 | 160800 | 160700 | 160800 | 160600 | 470 |
| 360 | 20231128 | 132200 | 13466941200 | 160700 | 160200 | 160700 | 160200 | 2123 |
| 361 | 20231128 | 132100 | 13126370000 | 160200 | 160200 | 160300 | 160000 | 2026 |
| 362 | 20231128 | 132000 | 12802004900 | 160200 | 160100 | 160200 | 160000 | 978 |
| 363 | 20231128 | 131900 | 12645402600 | 160100 | 159900 | 160100 | 159800 | 2604 |
| 364 | 20231128 | 131800 | 12228891400 | 159900 | 159200 | 159900 | 159100 | 1950 |
| 365 | 20231128 | 131700 | 11917770800 | 159200 | 159000 | 159300 | 159000 | 540 |
| 366 | 20231128 | 131600 | 11831813400 | 159100 | 159100 | 159100 | 158900 | 111 |
| 367 | 20231128 | 131500 | 11814163400 | 159000 | 158900 | 159100 | 158900 | 57 |
| 368 | 20231128 | 131400 | 11805099600 | 159000 | 159000 | 159100 | 158900 | 192 |
| 369 | 20231128 | 131300 | 11774562200 | 159100 | 159100 | 159200 | 159000 | 118 |
| 370 | 20231128 | 131200 | 11755793900 | 159000 | 158900 | 159200 | 158800 | 541 |
| 371 | 20231128 | 131100 | 11669745400 | 158800 | 159000 | 159000 | 158600 | 228 |
| 372 | 20231128 | 131000 | 11633532600 | 159000 | 158800 | 159000 | 158800 | 244 |
| 373 | 20231128 | 130900 | 11594775000 | 158500 | 158800 | 158900 | 158500 | 292 |
| 374 | 20231128 | 130800 | 11548442000 | 158900 | 159000 | 159000 | 158800 | 123 |
| 375 | 20231128 | 130700 | 11528895300 | 159000 | 158900 | 159100 | 158900 | 152 |
| 376 | 20231128 | 130600 | 11504733700 | 158800 | 158700 | 158900 | 158600 | 285 |
| 377 | 20231128 | 130500 | 11459490000 | 158700 | 158500 | 158700 | 158400 | 268 |
| 378 | 20231128 | 130400 | 11416992700 | 158500 | 158500 | 158600 | 158400 | 78 |
| 379 | 20231128 | 130300 | 11404635800 | 158600 | 158500 | 158600 | 158500 | 53 |
| 380 | 20231128 | 130200 | 11396234400 | 158500 | 158800 | 158800 | 158500 | 76 |
| 381 | 20231128 | 130100 | 11384180000 | 159000 | 158700 | 159000 | 158600 | 121 |
| 382 | 20231128 | 130000 | 11364968600 | 158500 | 158500 | 158600 | 158400 | 139 |
| 383 | 20231128 | 125900 | 11342939000 | 158500 | 158500 | 158600 | 158500 | 93 |
| 384 | 20231128 | 125800 | 11328197100 | 158600 | 158600 | 158600 | 158300 | 844 |
| 385 | 20231128 | 125700 | 11194468700 | 158500 | 158800 | 158800 | 158500 | 239 |
| 386 | 20231128 | 125600 | 11156565500 | 158700 | 158800 | 158900 | 158700 | 190 |
| 387 | 20231128 | 125500 | 11126403800 | 158900 | 158900 | 159000 | 158800 | 125 |
| 388 | 20231128 | 125400 | 11106545900 | 158900 | 158900 | 159100 | 158800 | 355 |
| 389 | 20231128 | 125300 | 11050139500 | 159000 | 159100 | 159200 | 158900 | 238 |
| 390 | 20231128 | 125200 | 11012284900 | 159200 | 159200 | 159200 | 159100 | 44 |
| 391 | 20231128 | 125100 | 11005283000 | 159200 | 159100 | 159400 | 159100 | 602 |
| 392 | 20231128 | 125000 | 10909434800 | 159200 | 158900 | 159200 | 158900 | 121 |
| 393 | 20231128 | 124900 | 10890187100 | 159000 | 159200 | 159200 | 158900 | 107 |
| 394 | 20231128 | 124800 | 10873159300 | 159200 | 158900 | 159200 | 158900 | 141 |
| 395 | 20231128 | 124700 | 10850740800 | 159000 | 159000 | 159200 | 158800 | 383 |
| 396 | 20231128 | 124600 | 10789849400 | 159100 | 159000 | 159100 | 159000 | 68 |
| 397 | 20231128 | 124500 | 10779034400 | 159000 | 159300 | 159300 | 159000 | 505 |
| 398 | 20231128 | 124400 | 10698641100 | 159000 | 159100 | 159400 | 159000 | 193 |
| 399 | 20231128 | 124300 | 10667941200 | 159000 | 159300 | 159400 | 159000 | 172 |
| 400 | 20231128 | 124200 | 10640562000 | 159400 | 158900 | 159400 | 158800 | 178 |
| 401 | 20231128 | 124100 | 10612268800 | 159000 | 158700 | 159000 | 158600 | 468 |
| 402 | 20231128 | 124000 | 10537941500 | 158600 | 158600 | 158800 | 158600 | 158 |
| 403 | 20231128 | 123900 | 10512874100 | 158800 | 158900 | 159000 | 158500 | 549 |
| 404 | 20231128 | 123800 | 10425760400 | 159000 | 158900 | 159300 | 158900 | 160 |
| 405 | 20231128 | 123700 | 10400325200 | 158800 | 159400 | 159500 | 158800 | 640 |
| 406 | 20231128 | 123600 | 10298408100 | 159400 | 159400 | 159400 | 159300 | 380 |
| 407 | 20231128 | 123500 | 10237842200 | 159400 | 159200 | 159400 | 159200 | 352 |
| 408 | 20231128 | 123400 | 10181766300 | 159200 | 159500 | 159500 | 159200 | 278 |
| 409 | 20231128 | 123300 | 10137454800 | 159600 | 159200 | 159600 | 159100 | 1098 |
| 410 | 20231128 | 123200 | 9962434000 | 159300 | 159200 | 159300 | 159200 | 341 |
| 411 | 20231128 | 123100 | 9908119500 | 159200 | 159000 | 159300 | 159000 | 192 |
| 412 | 20231128 | 123000 | 9877555700 | 159000 | 158700 | 159200 | 158600 | 522 |
| 413 | 20231128 | 122900 | 9794601200 | 158700 | 158600 | 158800 | 158600 | 174 |
| 414 | 20231128 | 122800 | 9766992000 | 158600 | 158800 | 158800 | 158600 | 138 |
| 415 | 20231128 | 122700 | 9745089700 | 158700 | 158300 | 158700 | 158300 | 755 |
| 416 | 20231128 | 122600 | 9625380500 | 158500 | 158100 | 158500 | 158100 | 370 |
| 417 | 20231128 | 122500 | 9566798600 | 158300 | 158300 | 158300 | 158000 | 91 |
| 418 | 20231128 | 122400 | 9552404600 | 158300 | 158100 | 158300 | 158100 | 136 |
| 419 | 20231128 | 122300 | 9530896600 | 158100 | 158200 | 158200 | 158100 | 48 |
| 420 | 20231128 | 122200 | 9523306200 | 158200 | 158200 | 158200 | 158100 | 37 |
| 421 | 20231128 | 122100 | 9517455200 | 158100 | 158300 | 158300 | 158100 | 99 |
| 422 | 20231128 | 122000 | 9501793300 | 158200 | 158100 | 158400 | 158100 | 426 |
| 423 | 20231128 | 121900 | 9434382500 | 158100 | 158100 | 158200 | 158100 | 49 |
| 424 | 20231128 | 121800 | 9426634500 | 158100 | 157900 | 158200 | 157900 | 83 |
| 425 | 20231128 | 121700 | 9413520800 | 158100 | 157900 | 158100 | 157900 | 56 |
| 426 | 20231128 | 121600 | 9404673800 | 158000 | 157900 | 158100 | 157900 | 105 |
| 427 | 20231128 | 121500 | 9388086600 | 158000 | 157900 | 158100 | 157900 | 71 |
| 428 | 20231128 | 121400 | 9376870100 | 158000 | 157900 | 158100 | 157900 | 59 |
| 429 | 20231128 | 121300 | 9367548500 | 157900 | 158000 | 158100 | 157900 | 79 |
| 430 | 20231128 | 121200 | 9355065400 | 158000 | 158100 | 158100 | 157900 | 51 |
| 431 | 20231128 | 121100 | 9347007300 | 157900 | 158000 | 158100 | 157900 | 93 |
| 432 | 20231128 | 121000 | 9332318100 | 158100 | 158000 | 158100 | 157900 | 58 |
| 433 | 20231128 | 120900 | 9323154100 | 158000 | 157900 | 158100 | 157800 | 90 |
| 434 | 20231128 | 120800 | 9308940600 | 157900 | 157900 | 158000 | 157800 | 62 |
| 435 | 20231128 | 120700 | 9299153500 | 157800 | 158000 | 158000 | 157800 | 88 |
| 436 | 20231128 | 120600 | 9285262600 | 157900 | 158100 | 158100 | 157900 | 47 |
| 437 | 20231128 | 120500 | 9277837400 | 158100 | 157900 | 158100 | 157800 | 103 |
| 438 | 20231128 | 120400 | 9261573300 | 157900 | 157700 | 157900 | 157700 | 38 |
| 439 | 20231128 | 120300 | 9255575100 | 157700 | 157800 | 157900 | 157700 | 102 |
| 440 | 20231128 | 120200 | 9239479600 | 157800 | 157900 | 157900 | 157700 | 46 |
| 441 | 20231128 | 120100 | 9232220700 | 157900 | 157700 | 158000 | 157700 | 118 |
| 442 | 20231128 | 120000 | 9213596800 | 157800 | 157700 | 157900 | 157700 | 52 |
| 443 | 20231128 | 115900 | 9205394000 | 157700 | 157800 | 157900 | 157700 | 397 |
| 444 | 20231128 | 115800 | 9142772300 | 157900 | 157900 | 158000 | 157800 | 205 |
| 445 | 20231128 | 115700 | 9110414000 | 158000 | 157900 | 158000 | 157900 | 67 |
| 446 | 20231128 | 115600 | 9099833200 | 157900 | 158000 | 158100 | 157900 | 138 |
| 447 | 20231128 | 115500 | 9078038100 | 158000 | 158000 | 158100 | 157900 | 104 |
| 448 | 20231128 | 115400 | 9061610700 | 158000 | 158100 | 158200 | 157900 | 74 |
| 449 | 20231128 | 115300 | 9049916500 | 158000 | 157900 | 158100 | 157800 | 134 |
| 450 | 20231128 | 115200 | 9028745300 | 158000 | 157900 | 158100 | 157900 | 133 |
| 451 | 20231128 | 115100 | 9007738600 | 157900 | 158000 | 158000 | 157900 | 89 |
| 452 | 20231128 | 115000 | 8993682200 | 158000 | 157900 | 158000 | 157800 | 129 |
| 453 | 20231128 | 114900 | 8973312200 | 157900 | 157900 | 158000 | 157800 | 134 |
| 454 | 20231128 | 114800 | 8952155800 | 157900 | 157900 | 158000 | 157900 | 131 |
| 455 | 20231128 | 114700 | 8931469400 | 158000 | 157800 | 158000 | 157800 | 91 |
| 456 | 20231128 | 114600 | 8917106900 | 158000 | 157900 | 158000 | 157800 | 133 |
| 457 | 20231128 | 114500 | 8896104900 | 157800 | 157900 | 158000 | 157800 | 94 |
| 458 | 20231128 | 114400 | 8881267900 | 157900 | 158100 | 158100 | 157900 | 122 |
| 459 | 20231128 | 114300 | 8861995500 | 158100 | 157900 | 158100 | 157800 | 114 |
| 460 | 20231128 | 114200 | 8843994900 | 157900 | 157900 | 158000 | 157800 | 108 |
| 461 | 20231128 | 114100 | 8826949600 | 158000 | 157900 | 158000 | 157800 | 77 |
| 462 | 20231128 | 114000 | 8814795100 | 157900 | 157800 | 158000 | 157800 | 102 |
| 463 | 20231128 | 113900 | 8798696900 | 157800 | 158000 | 158000 | 157700 | 657 |
| 464 | 20231128 | 113800 | 8695007600 | 157900 | 158000 | 158000 | 157900 | 134 |
| 465 | 20231128 | 113700 | 8673843600 | 157900 | 158000 | 158200 | 157900 | 91 |
| 466 | 20231128 | 113600 | 8659463500 | 158100 | 158000 | 158100 | 158000 | 42 |
| 467 | 20231128 | 113500 | 8652826800 | 158000 | 158000 | 158300 | 158000 | 374 |
| 468 | 20231128 | 113400 | 8593680700 | 158100 | 157900 | 158100 | 157900 | 236 |
| 469 | 20231128 | 113300 | 8556393900 | 157900 | 157900 | 158000 | 157900 | 97 |
| 470 | 20231128 | 113200 | 8541075800 | 157900 | 157900 | 158100 | 157900 | 297 |
| 471 | 20231128 | 113100 | 8494150400 | 157900 | 157900 | 158000 | 157900 | 108 |
| 472 | 20231128 | 113000 | 8477096200 | 157900 | 158100 | 158100 | 157900 | 85 |
| 473 | 20231128 | 112900 | 8463666000 | 158000 | 158000 | 158100 | 158000 | 136 |
| 474 | 20231128 | 112800 | 8442174400 | 158000 | 158100 | 158100 | 158000 | 95 |
| 475 | 20231128 | 112700 | 8427161300 | 158100 | 158000 | 158100 | 158000 | 104 |
| 476 | 20231128 | 112600 | 8410726500 | 158000 | 157900 | 158100 | 157900 | 214 |
| 477 | 20231128 | 112500 | 8376919700 | 157900 | 158000 | 158100 | 157900 | 146 |
| 478 | 20231128 | 112400 | 8353851600 | 158000 | 158000 | 158100 | 158000 | 63 |
| 479 | 20231128 | 112300 | 8343895600 | 158000 | 158000 | 158200 | 157900 | 246 |
| 480 | 20231128 | 112200 | 8305022400 | 157900 | 158000 | 158100 | 157900 | 182 |
| 481 | 20231128 | 112100 | 8276269400 | 158000 | 158000 | 158100 | 158000 | 190 |
| 482 | 20231128 | 112000 | 8246247500 | 158100 | 158100 | 158200 | 158000 | 93 |
| 483 | 20231128 | 111900 | 8231546500 | 158100 | 158200 | 158300 | 158000 | 456 |
| 484 | 20231128 | 111800 | 8159419300 | 158100 | 158000 | 158200 | 158000 | 150 |
| 485 | 20231128 | 111700 | 8135705400 | 158100 | 158200 | 158200 | 158000 | 131 |
| 486 | 20231128 | 111600 | 8115000900 | 158200 | 158200 | 158200 | 158100 | 195 |
| 487 | 20231128 | 111500 | 8084164100 | 158100 | 158100 | 158200 | 158000 | 338 |
| 488 | 20231128 | 111400 | 8030724800 | 158100 | 158100 | 158100 | 158000 | 297 |
| 489 | 20231128 | 111300 | 7983777600 | 158100 | 158200 | 158200 | 158100 | 201 |
| 490 | 20231128 | 111200 | 7951985800 | 158100 | 158100 | 158200 | 158100 | 194 |
| 491 | 20231128 | 111100 | 7921306500 | 158200 | 158200 | 158200 | 158100 | 239 |
| 492 | 20231128 | 111000 | 7883513000 | 158100 | 158300 | 158300 | 158100 | 250 |
| 493 | 20231128 | 110900 | 7843959300 | 158200 | 158300 | 158400 | 158200 | 198 |
| 494 | 20231128 | 110800 | 7812618300 | 158300 | 158700 | 158800 | 158300 | 423 |
| 495 | 20231128 | 110700 | 7745543000 | 158800 | 158800 | 158900 | 158500 | 536 |
| 496 | 20231128 | 110600 | 7660459200 | 158800 | 158700 | 158900 | 158700 | 270 |
| 497 | 20231128 | 110500 | 7617584200 | 158700 | 158200 | 158900 | 158200 | 737 |
| 498 | 20231128 | 110400 | 7500742600 | 158200 | 158300 | 158400 | 158200 | 206 |
| 499 | 20231128 | 110300 | 7468135900 | 158200 | 158000 | 158300 | 157900 | 496 |
| 500 | 20231128 | 110200 | 7389708200 | 157900 | 158100 | 158100 | 157900 | 186 |
| 501 | 20231128 | 110100 | 7360321300 | 158200 | 157900 | 158200 | 157900 | 1434 |
| 502 | 20231128 | 110000 | 7133743500 | 157800 | 157700 | 158000 | 157500 | 185 |
| 503 | 20231128 | 105900 | 7104581000 | 157700 | 157400 | 158100 | 157400 | 199 |
| 504 | 20231128 | 105800 | 7073233100 | 157400 | 158000 | 158100 | 157400 | 907 |
| 505 | 20231128 | 105700 | 6930268000 | 157900 | 158200 | 158200 | 157900 | 221 |
| 506 | 20231128 | 105600 | 6895329200 | 158100 | 158200 | 158200 | 158100 | 450 |
| 507 | 20231128 | 105500 | 6824167400 | 158200 | 158200 | 158300 | 158100 | 385 |
| 508 | 20231128 | 105400 | 6763259400 | 158300 | 158200 | 158300 | 158100 | 245 |
| 509 | 20231128 | 105300 | 6724499700 | 158100 | 158000 | 158200 | 158000 | 356 |
| 510 | 20231128 | 105200 | 6668205200 | 158000 | 157900 | 158100 | 157800 | 130 |
| 511 | 20231128 | 105100 | 6647671100 | 157800 | 157800 | 158000 | 157700 | 421 |
| 512 | 20231128 | 105000 | 6581235600 | 157800 | 157500 | 157900 | 157500 | 261 |
| 513 | 20231128 | 104900 | 6540069900 | 157500 | 157500 | 157800 | 157500 | 360 |
| 514 | 20231128 | 104800 | 6483337800 | 157500 | 157800 | 157900 | 157500 | 542 |
| 515 | 20231128 | 104700 | 6397870800 | 157800 | 157500 | 157900 | 157400 | 248 |
| 516 | 20231128 | 104600 | 6358779400 | 157700 | 157600 | 157800 | 157400 | 515 |
| 517 | 20231128 | 104500 | 6277575900 | 157600 | 157200 | 157600 | 157100 | 696 |
| 518 | 20231128 | 104400 | 6168045600 | 157200 | 157000 | 157200 | 157000 | 115 |
| 519 | 20231128 | 104300 | 6149980300 | 157200 | 156500 | 157200 | 156300 | 715 |
| 520 | 20231128 | 104200 | 6037812200 | 156500 | 156300 | 156500 | 156300 | 132 |
| 521 | 20231128 | 104100 | 6017175000 | 156500 | 156300 | 156600 | 156300 | 205 |
| 522 | 20231128 | 104000 | 5985120300 | 156300 | 156200 | 156600 | 156200 | 190 |
| 523 | 20231128 | 103900 | 5955418300 | 156200 | 156300 | 156500 | 156200 | 153 |
| 524 | 20231128 | 103800 | 5931510500 | 156200 | 156200 | 156500 | 156200 | 223 |
| 525 | 20231128 | 103700 | 5896675000 | 156200 | 156300 | 156500 | 156200 | 158 |
| 526 | 20231128 | 103600 | 5871982900 | 156300 | 156500 | 156700 | 156300 | 152 |
| 527 | 20231128 | 103500 | 5848205800 | 156500 | 156600 | 156600 | 156500 | 142 |
| 528 | 20231128 | 103400 | 5825980900 | 156500 | 156400 | 156600 | 156400 | 269 |
| 529 | 20231128 | 103300 | 5783900100 | 156400 | 156300 | 156600 | 156300 | 149 |
| 530 | 20231128 | 103200 | 5760601200 | 156600 | 156500 | 156600 | 156300 | 196 |
| 531 | 20231128 | 103100 | 5729955400 | 156400 | 156200 | 156700 | 156200 | 241 |
| 532 | 20231128 | 103000 | 5692293700 | 156100 | 156100 | 156300 | 156100 | 170 |
| 533 | 20231128 | 102900 | 5665747600 | 156100 | 156100 | 156200 | 156000 | 300 |
| 534 | 20231128 | 102800 | 5618934500 | 156100 | 156100 | 156300 | 156000 | 426 |
| 535 | 20231128 | 102700 | 5552433900 | 156000 | 155900 | 156100 | 155900 | 278 |
| 536 | 20231128 | 102600 | 5509053500 | 155900 | 156000 | 156100 | 155900 | 260 |
| 537 | 20231128 | 102500 | 5468493400 | 156100 | 156000 | 156100 | 156000 | 132 |
| 538 | 20231128 | 102400 | 5447899300 | 156000 | 156000 | 156100 | 155900 | 218 |
| 539 | 20231128 | 102300 | 5413900300 | 155900 | 156000 | 156100 | 155900 | 465 |
| 540 | 20231128 | 102200 | 5341352400 | 156000 | 156100 | 156100 | 156000 | 130 |
| 541 | 20231128 | 102100 | 5321069200 | 156100 | 156300 | 156300 | 156100 | 351 |
| 542 | 20231128 | 102000 | 5266261000 | 156200 | 156700 | 156700 | 156200 | 251 |
| 543 | 20231128 | 101900 | 5226973100 | 156700 | 156600 | 156800 | 156600 | 128 |
| 544 | 20231128 | 101800 | 5206911000 | 156700 | 156100 | 156700 | 156100 | 454 |
| 545 | 20231128 | 101700 | 5135903500 | 156200 | 156100 | 156400 | 156100 | 71 |
| 546 | 20231128 | 101600 | 5124813800 | 156300 | 156100 | 156300 | 156000 | 131 |
| 547 | 20231128 | 101500 | 5104364500 | 156000 | 156000 | 156100 | 156000 | 226 |
| 548 | 20231128 | 101400 | 5069108400 | 156000 | 156000 | 156000 | 156000 | 45 |
| 549 | 20231128 | 101300 | 5062088400 | 156100 | 156100 | 156100 | 156000 | 94 |
| 550 | 20231128 | 101200 | 5047417100 | 156100 | 156000 | 156200 | 156000 | 80 |
| 551 | 20231128 | 101100 | 5034929000 | 156100 | 156300 | 156300 | 156000 | 87 |
| 552 | 20231128 | 101000 | 5021346000 | 156400 | 156400 | 156500 | 156300 | 124 |
| 553 | 20231128 | 100900 | 5001954400 | 156400 | 156400 | 156700 | 156400 | 572 |
| 554 | 20231128 | 100800 | 4912437300 | 156400 | 156600 | 156700 | 156300 | 408 |
| 555 | 20231128 | 100700 | 4848583600 | 156400 | 155900 | 156400 | 155800 | 363 |
| 556 | 20231128 | 100600 | 4791954200 | 155900 | 156100 | 156100 | 155900 | 596 |
| 557 | 20231128 | 100500 | 4699003000 | 156100 | 156000 | 156100 | 156000 | 341 |
| 558 | 20231128 | 100400 | 4645804100 | 156000 | 156100 | 156200 | 156000 | 369 |
| 559 | 20231128 | 100300 | 4588203200 | 156100 | 156200 | 156200 | 156100 | 166 |
| 560 | 20231128 | 100200 | 4562287500 | 156200 | 156200 | 156200 | 156200 | 89 |
| 561 | 20231128 | 100100 | 4548385700 | 156200 | 156100 | 156300 | 156100 | 105 |
| 562 | 20231128 | 100000 | 4531984900 | 156200 | 156000 | 156400 | 156000 | 274 |
| 563 | 20231128 | 095900 | 4489193100 | 156100 | 156100 | 156500 | 156000 | 1171 |
| 564 | 20231128 | 095800 | 4306436400 | 156100 | 156100 | 156300 | 156100 | 216 |
| 565 | 20231128 | 095700 | 4272711100 | 156100 | 156400 | 156400 | 156100 | 327 |
| 566 | 20231128 | 095600 | 4221615300 | 156400 | 156600 | 156600 | 156400 | 388 |
| 567 | 20231128 | 095500 | 4160910500 | 156500 | 156500 | 156700 | 156500 | 283 |
| 568 | 20231128 | 095400 | 4116588900 | 156500 | 156600 | 156700 | 156500 | 218 |
| 569 | 20231128 | 095300 | 4082446200 | 156700 | 156700 | 156800 | 156600 | 237 |
| 570 | 20231128 | 095200 | 4045323200 | 156800 | 156700 | 156900 | 156700 | 140 |
| 571 | 20231128 | 095100 | 4023380800 | 156700 | 156600 | 156900 | 156600 | 487 |
| 572 | 20231128 | 095000 | 3947044000 | 156600 | 156700 | 156800 | 156500 | 218 |
| 573 | 20231128 | 094900 | 3912912600 | 156700 | 156700 | 156900 | 156400 | 427 |
| 574 | 20231128 | 094800 | 3845994200 | 156400 | 156100 | 156500 | 156100 | 366 |
| 575 | 20231128 | 094700 | 3788791200 | 156100 | 156200 | 156300 | 156100 | 200 |
| 576 | 20231128 | 094600 | 3757564200 | 156300 | 156200 | 156400 | 156100 | 317 |
| 577 | 20231128 | 094500 | 3708037900 | 156200 | 156100 | 156400 | 156000 | 229 |
| 578 | 20231128 | 094400 | 3672283400 | 156100 | 156100 | 156100 | 156000 | 264 |
| 579 | 20231128 | 094300 | 3631091100 | 156300 | 156300 | 156400 | 156000 | 2780 |
| 580 | 20231128 | 094200 | 3197134100 | 156300 | 156400 | 156400 | 156300 | 551 |
| 581 | 20231128 | 094100 | 3111005000 | 156400 | 156400 | 156500 | 156400 | 440 |
| 582 | 20231128 | 094000 | 3042185100 | 156400 | 156400 | 156500 | 156400 | 375 |
| 583 | 20231128 | 093900 | 2983530500 | 156400 | 156800 | 156800 | 156400 | 567 |
| 584 | 20231128 | 093800 | 2894754600 | 156800 | 156600 | 156900 | 156500 | 394 |
| 585 | 20231128 | 093700 | 2833030700 | 156600 | 156500 | 156700 | 156500 | 142 |
| 586 | 20231128 | 093600 | 2810796900 | 156500 | 156500 | 156600 | 156500 | 484 |
| 587 | 20231128 | 093500 | 2735031400 | 156500 | 156700 | 156800 | 156500 | 776 |
| 588 | 20231128 | 093400 | 2613497100 | 156800 | 157000 | 157100 | 156700 | 923 |
| 589 | 20231128 | 093300 | 2468619400 | 157000 | 157200 | 157200 | 157000 | 117 |
| 590 | 20231128 | 093200 | 2450238600 | 157100 | 157100 | 157100 | 157000 | 484 |
| 591 | 20231128 | 093100 | 2374219700 | 157100 | 157300 | 157300 | 157100 | 165 |
| 592 | 20231128 | 093000 | 2348289200 | 157100 | 157200 | 157200 | 157100 | 259 |
| 593 | 20231128 | 092900 | 2307577800 | 157200 | 157100 | 157400 | 157100 | 108 |
| 594 | 20231128 | 092800 | 2290595200 | 157200 | 157100 | 157200 | 157000 | 125 |
| 595 | 20231128 | 092700 | 2270956500 | 157100 | 157000 | 157100 | 157000 | 161 |
| 596 | 20231128 | 092600 | 2245667400 | 157000 | 157300 | 157400 | 157000 | 571 |
| 597 | 20231128 | 092500 | 2155928900 | 157300 | 157300 | 157500 | 157300 | 452 |
| 598 | 20231128 | 092400 | 2084805600 | 157300 | 157300 | 157300 | 157200 | 177 |
| 599 | 20231128 | 092300 | 2056963600 | 157200 | 157100 | 157300 | 157100 | 343 |
| 600 | 20231128 | 092200 | 2003047500 | 157100 | 157200 | 157400 | 157000 | 432 |
| 601 | 20231128 | 092100 | 1935173600 | 157200 | 157900 | 157900 | 157100 | 1669 |
| 602 | 20231128 | 092000 | 1672356300 | 157900 | 158700 | 158700 | 157800 | 667 |
| 603 | 20231128 | 091900 | 1566882300 | 158500 | 158200 | 158500 | 158200 | 254 |
| 604 | 20231128 | 091800 | 1526680100 | 158200 | 158000 | 158400 | 157900 | 219 |
| 605 | 20231128 | 091700 | 1492058800 | 158000 | 157600 | 158000 | 157600 | 363 |
| 606 | 20231128 | 091600 | 1434827600 | 157700 | 157900 | 158000 | 157700 | 702 |
| 607 | 20231128 | 091500 | 1324027600 | 157900 | 158500 | 158500 | 157900 | 317 |
| 608 | 20231128 | 091400 | 1273893700 | 158500 | 158000 | 158500 | 157500 | 777 |
| 609 | 20231128 | 091300 | 1151247200 | 157800 | 158400 | 158400 | 157800 | 414 |
| 610 | 20231128 | 091200 | 1085790300 | 158400 | 159300 | 159300 | 158400 | 1304 |
| 611 | 20231128 | 091100 | 878541200 | 159300 | 159400 | 159400 | 159200 | 133 |
| 612 | 20231128 | 091000 | 857351300 | 159300 | 159600 | 159600 | 159200 | 305 |
| 613 | 20231128 | 090900 | 808740800 | 159700 | 160000 | 160200 | 159700 | 228 |
| 614 | 20231128 | 090800 | 772268000 | 160000 | 159900 | 160000 | 159900 | 255 |
| 615 | 20231128 | 090700 | 731478000 | 160000 | 159400 | 160000 | 159300 | 445 |
| 616 | 20231128 | 090600 | 660440400 | 159400 | 159900 | 159900 | 159200 | 1251 |
| 617 | 20231128 | 090500 | 461010400 | 159800 | 159400 | 159900 | 159400 | 589 |
| 618 | 20231128 | 090400 | 366944500 | 159400 | 159200 | 159600 | 159200 | 363 |
| 619 | 20231128 | 090300 | 309079300 | 159200 | 159400 | 159500 | 159200 | 770 |
| 620 | 20231128 | 090200 | 186402100 | 159400 | 159500 | 159500 | 159000 | 335 |
| 621 | 20231128 | 090100 | 133000600 | 159400 | 158800 | 159400 | 158700 | 471 |
| 622 | 20231128 | 090000 | 58077500 | 158800 | 159200 | 159200 | 158800 | 365 |