31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 3 | 20231128 | 183200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 4 | 20231128 | 183100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 5 | 20231128 | 183000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 6 | 20231128 | 182900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 7 | 20231128 | 182800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 8 | 20231128 | 182700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 9 | 20231128 | 182600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 10 | 20231128 | 182500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 11 | 20231128 | 182400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 12 | 20231128 | 182300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 13 | 20231128 | 182200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 14 | 20231128 | 182100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 15 | 20231128 | 182000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 16 | 20231128 | 181900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 17 | 20231128 | 181800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 18 | 20231128 | 181700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 19 | 20231128 | 181600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 20 | 20231128 | 181500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 21 | 20231128 | 181400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 22 | 20231128 | 181300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 23 | 20231128 | 181200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 24 | 20231128 | 181100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 25 | 20231128 | 181000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 26 | 20231128 | 180900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 27 | 20231128 | 180800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 28 | 20231128 | 180700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 29 | 20231128 | 180600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 30 | 20231128 | 180500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 31 | 20231128 | 180400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 32 | 20231128 | 180300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 33 | 20231128 | 180200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 34 | 20231128 | 180100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 35 | 20231128 | 180000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 36 | 20231128 | 175900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 37 | 20231128 | 175800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 38 | 20231128 | 175700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 39 | 20231128 | 175600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 40 | 20231128 | 175500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 41 | 20231128 | 175400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 42 | 20231128 | 175300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 43 | 20231128 | 175200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 44 | 20231128 | 175100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 45 | 20231128 | 175000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 46 | 20231128 | 174900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 47 | 20231128 | 174800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 48 | 20231128 | 174700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 49 | 20231128 | 174600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 50 | 20231128 | 174500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 51 | 20231128 | 174400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 52 | 20231128 | 174300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 53 | 20231128 | 174200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 54 | 20231128 | 174100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 55 | 20231128 | 174000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 56 | 20231128 | 173900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 57 | 20231128 | 173800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 58 | 20231128 | 173700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 59 | 20231128 | 173600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 60 | 20231128 | 173500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 61 | 20231128 | 173400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 62 | 20231128 | 173300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 63 | 20231128 | 173200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 64 | 20231128 | 173100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 65 | 20231128 | 173000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 66 | 20231128 | 172900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 67 | 20231128 | 172800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 68 | 20231128 | 172700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 69 | 20231128 | 172600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 70 | 20231128 | 172500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 71 | 20231128 | 172400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 72 | 20231128 | 172300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 73 | 20231128 | 172200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 74 | 20231128 | 172100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 75 | 20231128 | 172000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 76 | 20231128 | 171900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 77 | 20231128 | 171800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 78 | 20231128 | 171700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 79 | 20231128 | 171600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 80 | 20231128 | 171500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 81 | 20231128 | 171400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 82 | 20231128 | 171300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 83 | 20231128 | 171200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 84 | 20231128 | 171100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 85 | 20231128 | 171000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 86 | 20231128 | 170900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 87 | 20231128 | 170800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 88 | 20231128 | 170700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 89 | 20231128 | 170600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 90 | 20231128 | 170500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 91 | 20231128 | 170400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 92 | 20231128 | 170300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 93 | 20231128 | 170200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 94 | 20231128 | 170100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 95 | 20231128 | 170000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 96 | 20231128 | 165900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 97 | 20231128 | 165800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 98 | 20231128 | 165700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 99 | 20231128 | 165600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 100 | 20231128 | 165500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 101 | 20231128 | 165400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 102 | 20231128 | 165300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 103 | 20231128 | 165200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 104 | 20231128 | 165100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 105 | 20231128 | 165000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 106 | 20231128 | 164900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 107 | 20231128 | 164800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 108 | 20231128 | 164700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 109 | 20231128 | 164600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 110 | 20231128 | 164500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 111 | 20231128 | 164400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 112 | 20231128 | 164300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 113 | 20231128 | 164200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 114 | 20231128 | 164100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 115 | 20231128 | 164000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 116 | 20231128 | 163900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 117 | 20231128 | 163800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 118 | 20231128 | 163700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 119 | 20231128 | 163600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 120 | 20231128 | 163500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 121 | 20231128 | 163400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 122 | 20231128 | 163300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 123 | 20231128 | 163200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 124 | 20231128 | 163100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 125 | 20231128 | 163000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 126 | 20231128 | 162900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 127 | 20231128 | 162800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 128 | 20231128 | 162700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 129 | 20231128 | 162600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 130 | 20231128 | 162500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 131 | 20231128 | 162400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 132 | 20231128 | 162300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 133 | 20231128 | 162200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 134 | 20231128 | 162100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 135 | 20231128 | 162000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 136 | 20231128 | 161900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 137 | 20231128 | 161800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 138 | 20231128 | 161700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 139 | 20231128 | 161600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 140 | 20231128 | 161500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 141 | 20231128 | 161400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 142 | 20231128 | 161300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 143 | 20231128 | 161200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 144 | 20231128 | 161100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 145 | 20231128 | 161000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 146 | 20231128 | 160900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 147 | 20231128 | 160800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 148 | 20231128 | 160700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 149 | 20231128 | 160600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 150 | 20231128 | 160500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 151 | 20231128 | 160400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 152 | 20231128 | 160300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 153 | 20231128 | 160200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 154 | 20231128 | 160100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 155 | 20231128 | 160000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 156 | 20231128 | 155900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 157 | 20231128 | 155800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 158 | 20231128 | 155700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 159 | 20231128 | 155600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 160 | 20231128 | 155500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 161 | 20231128 | 155400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 162 | 20231128 | 155300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 163 | 20231128 | 155200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 164 | 20231128 | 155100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 165 | 20231128 | 155000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 166 | 20231128 | 154900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 167 | 20231128 | 154800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 168 | 20231128 | 154700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 169 | 20231128 | 154600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 170 | 20231128 | 154500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 171 | 20231128 | 154400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 172 | 20231128 | 154300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 173 | 20231128 | 154200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 174 | 20231128 | 154100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 175 | 20231128 | 154000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 176 | 20231128 | 153900 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 177 | 20231128 | 153800 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 178 | 20231128 | 153700 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 179 | 20231128 | 153600 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 180 | 20231128 | 153500 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 181 | 20231128 | 153400 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 182 | 20231128 | 153300 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 183 | 20231128 | 153200 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 184 | 20231128 | 153100 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 0 |
| 185 | 20231128 | 153000 | 10171687800 | 93200 | 93200 | 93200 | 93200 | 3247 |
| 186 | 20231128 | 152900 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 187 | 20231128 | 152800 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 188 | 20231128 | 152700 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 189 | 20231128 | 152600 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 190 | 20231128 | 152500 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 191 | 20231128 | 152400 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 192 | 20231128 | 152300 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 193 | 20231128 | 152200 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 194 | 20231128 | 152100 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 195 | 20231128 | 152000 | 9869067400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 196 | 20231128 | 151900 | 9869067400 | 93300 | 93200 | 93300 | 93100 | 429 |
| 197 | 20231128 | 151800 | 9829069700 | 93300 | 93200 | 93300 | 93200 | 366 |
| 198 | 20231128 | 151700 | 9794953300 | 93200 | 93200 | 93300 | 93200 | 397 |
| 199 | 20231128 | 151600 | 9757936600 | 93300 | 93100 | 93300 | 93100 | 275 |
| 200 | 20231128 | 151500 | 9732296100 | 93100 | 93400 | 93400 | 93100 | 472 |
| 201 | 20231128 | 151400 | 9688268700 | 93200 | 93200 | 93400 | 93200 | 376 |
| 202 | 20231128 | 151300 | 9653199700 | 93200 | 93300 | 93400 | 93200 | 274 |
| 203 | 20231128 | 151200 | 9627629100 | 93300 | 93300 | 93400 | 93200 | 410 |
| 204 | 20231128 | 151100 | 9589367300 | 93300 | 93300 | 93400 | 93300 | 352 |
| 205 | 20231128 | 151000 | 9556518200 | 93300 | 93300 | 93400 | 93200 | 449 |
| 206 | 20231128 | 150900 | 9514621600 | 93300 | 93400 | 93400 | 93200 | 416 |
| 207 | 20231128 | 150800 | 9475800300 | 93300 | 93400 | 93500 | 93300 | 273 |
| 208 | 20231128 | 150700 | 9450301900 | 93400 | 93400 | 93500 | 93400 | 479 |
| 209 | 20231128 | 150600 | 9405546900 | 93400 | 93300 | 93400 | 93200 | 577 |
| 210 | 20231128 | 150500 | 9351698900 | 93200 | 93300 | 93400 | 93200 | 331 |
| 211 | 20231128 | 150400 | 9320814800 | 93400 | 93500 | 93500 | 93300 | 222 |
| 212 | 20231128 | 150300 | 9300079400 | 93500 | 93300 | 93500 | 93300 | 397 |
| 213 | 20231128 | 150200 | 9263001600 | 93300 | 93400 | 93600 | 93300 | 415 |
| 214 | 20231128 | 150100 | 9224238000 | 93400 | 93500 | 93600 | 93400 | 173 |
| 215 | 20231128 | 150000 | 9208060900 | 93500 | 93600 | 93800 | 93400 | 228 |
| 216 | 20231128 | 145900 | 9186711500 | 93300 | 93400 | 93700 | 93300 | 720 |
| 217 | 20231128 | 145800 | 9119410300 | 93400 | 93400 | 93500 | 93300 | 335 |
| 218 | 20231128 | 145700 | 9088128000 | 93500 | 93600 | 93700 | 93400 | 296 |
| 219 | 20231128 | 145600 | 9060457400 | 93700 | 93400 | 93800 | 93400 | 652 |
| 220 | 20231128 | 145500 | 8999413600 | 93500 | 93500 | 93700 | 93500 | 178 |
| 221 | 20231128 | 145400 | 8982766400 | 93600 | 93600 | 93700 | 93400 | 502 |
| 222 | 20231128 | 145300 | 8935798700 | 93600 | 93600 | 93900 | 93500 | 227 |
| 223 | 20231128 | 145200 | 8914538600 | 93700 | 93500 | 93900 | 93500 | 487 |
| 224 | 20231128 | 145100 | 8868941200 | 93500 | 93600 | 93800 | 93500 | 421 |
| 225 | 20231128 | 145000 | 8829530400 | 93600 | 93600 | 93700 | 93500 | 309 |
| 226 | 20231128 | 144900 | 8800607900 | 93700 | 93600 | 93700 | 93500 | 333 |
| 227 | 20231128 | 144800 | 8769431900 | 93600 | 93500 | 93700 | 93500 | 666 |
| 228 | 20231128 | 144700 | 8707132400 | 93700 | 93600 | 93800 | 93500 | 294 |
| 229 | 20231128 | 144600 | 8679599000 | 93600 | 93600 | 93800 | 93600 | 247 |
| 230 | 20231128 | 144500 | 8656466000 | 93700 | 93600 | 93900 | 93600 | 455 |
| 231 | 20231128 | 144400 | 8613821300 | 93700 | 93700 | 93800 | 93600 | 204 |
| 232 | 20231128 | 144300 | 8594701400 | 93800 | 93700 | 93900 | 93700 | 366 |
| 233 | 20231128 | 144200 | 8560372000 | 93700 | 93700 | 93800 | 93700 | 481 |
| 234 | 20231128 | 144100 | 8515284100 | 93700 | 93900 | 93900 | 93700 | 694 |
| 235 | 20231128 | 144000 | 8450172000 | 93800 | 93800 | 94000 | 93800 | 237 |
| 236 | 20231128 | 143900 | 8427922600 | 93800 | 93800 | 94000 | 93800 | 299 |
| 237 | 20231128 | 143800 | 8399865600 | 93900 | 93900 | 93900 | 93800 | 343 |
| 238 | 20231128 | 143700 | 8367673900 | 94000 | 93800 | 94000 | 93800 | 299 |
| 239 | 20231128 | 143600 | 8339609000 | 93800 | 93800 | 94000 | 93800 | 243 |
| 240 | 20231128 | 143500 | 8316802900 | 93800 | 93800 | 94000 | 93800 | 351 |
| 241 | 20231128 | 143400 | 8283867300 | 93800 | 93900 | 94000 | 93800 | 397 |
| 242 | 20231128 | 143300 | 8246582500 | 93800 | 93900 | 94100 | 93700 | 645 |
| 243 | 20231128 | 143200 | 8186074600 | 93900 | 93900 | 94000 | 93800 | 393 |
| 244 | 20231128 | 143100 | 8149179700 | 94000 | 94000 | 94000 | 93800 | 274 |
| 245 | 20231128 | 143000 | 8123458900 | 93900 | 93800 | 94000 | 93800 | 330 |
| 246 | 20231128 | 142900 | 8092468400 | 93900 | 94100 | 94100 | 93800 | 394 |
| 247 | 20231128 | 142800 | 8055472900 | 94100 | 93900 | 94200 | 93900 | 217 |
| 248 | 20231128 | 142700 | 8035062300 | 94000 | 94000 | 94100 | 93900 | 341 |
| 249 | 20231128 | 142600 | 8003006500 | 94000 | 94000 | 94100 | 93900 | 367 |
| 250 | 20231128 | 142500 | 7968512400 | 93900 | 94000 | 94000 | 93900 | 79 |
| 251 | 20231128 | 142400 | 7961091500 | 94100 | 93800 | 94100 | 93800 | 245 |
| 252 | 20231128 | 142300 | 7938067200 | 93800 | 93900 | 94000 | 93800 | 301 |
| 253 | 20231128 | 142200 | 7909798800 | 93900 | 93800 | 93900 | 93800 | 99 |
| 254 | 20231128 | 142100 | 7900508100 | 93900 | 93800 | 94000 | 93800 | 238 |
| 255 | 20231128 | 142000 | 7878142100 | 93900 | 94000 | 94200 | 93800 | 212 |
| 256 | 20231128 | 141900 | 7858233100 | 94000 | 93900 | 94000 | 93800 | 195 |
| 257 | 20231128 | 141800 | 7839913600 | 93900 | 94100 | 94100 | 93800 | 166 |
| 258 | 20231128 | 141700 | 7824304000 | 94000 | 93900 | 94100 | 93800 | 217 |
| 259 | 20231128 | 141600 | 7803900100 | 93900 | 94000 | 94100 | 93900 | 169 |
| 260 | 20231128 | 141500 | 7788002100 | 94100 | 93900 | 94100 | 93800 | 125 |
| 261 | 20231128 | 141400 | 7776261200 | 94200 | 94200 | 94200 | 93900 | 224 |
| 262 | 20231128 | 141300 | 7755170500 | 94100 | 94100 | 94200 | 93900 | 199 |
| 263 | 20231128 | 141200 | 7736441700 | 94100 | 94100 | 94200 | 93900 | 87 |
| 264 | 20231128 | 141100 | 7728256000 | 93900 | 94100 | 94200 | 93800 | 317 |
| 265 | 20231128 | 141000 | 7698417400 | 94100 | 94100 | 94200 | 93800 | 204 |
| 266 | 20231128 | 140900 | 7679225400 | 94100 | 94100 | 94200 | 94000 | 272 |
| 267 | 20231128 | 140800 | 7653629800 | 94100 | 93900 | 94200 | 93800 | 249 |
| 268 | 20231128 | 140700 | 7630194600 | 93800 | 93800 | 94100 | 93800 | 208 |
| 269 | 20231128 | 140600 | 7610658000 | 93900 | 94000 | 94000 | 93800 | 169 |
| 270 | 20231128 | 140500 | 7594783600 | 94100 | 93800 | 94100 | 93800 | 208 |
| 271 | 20231128 | 140400 | 7575230400 | 93800 | 94000 | 94200 | 93800 | 262 |
| 272 | 20231128 | 140300 | 7550585900 | 94000 | 94200 | 94200 | 93900 | 79 |
| 273 | 20231128 | 140200 | 7543158400 | 94300 | 94300 | 94300 | 93900 | 240 |
| 274 | 20231128 | 140100 | 7520557000 | 94200 | 94200 | 94200 | 94000 | 216 |
| 275 | 20231128 | 140000 | 7500231100 | 94200 | 94100 | 94300 | 94000 | 250 |
| 276 | 20231128 | 135900 | 7476692900 | 94000 | 94100 | 94200 | 94000 | 104 |
| 277 | 20231128 | 135800 | 7466907600 | 94200 | 94100 | 94200 | 94000 | 334 |
| 278 | 20231128 | 135700 | 7435462000 | 94200 | 94100 | 94200 | 94100 | 128 |
| 279 | 20231128 | 135600 | 7423410900 | 94200 | 94200 | 94200 | 94000 | 189 |
| 280 | 20231128 | 135500 | 7405620500 | 94200 | 94100 | 94200 | 94000 | 239 |
| 281 | 20231128 | 135400 | 7383128200 | 94000 | 94100 | 94200 | 94000 | 258 |
| 282 | 20231128 | 135300 | 7358851500 | 94000 | 93900 | 94100 | 93900 | 217 |
| 283 | 20231128 | 135200 | 7338444100 | 93900 | 94000 | 94100 | 93800 | 170 |
| 284 | 20231128 | 135100 | 7322480800 | 94100 | 94100 | 94200 | 94000 | 120 |
| 285 | 20231128 | 135000 | 7311190000 | 94000 | 94100 | 94100 | 93900 | 174 |
| 286 | 20231128 | 134900 | 7294831100 | 94100 | 93900 | 94100 | 93800 | 207 |
| 287 | 20231128 | 134800 | 7275374900 | 93900 | 93900 | 94000 | 93800 | 108 |
| 288 | 20231128 | 134700 | 7265230200 | 93900 | 93900 | 94100 | 93800 | 316 |
| 289 | 20231128 | 134600 | 7235546200 | 93800 | 93800 | 93900 | 93800 | 291 |
| 290 | 20231128 | 134500 | 7208234300 | 93800 | 93800 | 93900 | 93800 | 176 |
| 291 | 20231128 | 134400 | 7191712000 | 93800 | 93800 | 93900 | 93800 | 85 |
| 292 | 20231128 | 134300 | 7183736800 | 93800 | 93800 | 93900 | 93800 | 387 |
| 293 | 20231128 | 134200 | 7147408000 | 93900 | 93800 | 93900 | 93700 | 1348 |
| 294 | 20231128 | 134100 | 7020949900 | 93800 | 93700 | 93900 | 93700 | 120 |
| 295 | 20231128 | 134000 | 7009696000 | 93700 | 93900 | 93900 | 93700 | 870 |
| 296 | 20231128 | 133900 | 6928078100 | 93900 | 93800 | 94000 | 93800 | 365 |
| 297 | 20231128 | 133800 | 6893817700 | 93900 | 93800 | 93900 | 93800 | 165 |
| 298 | 20231128 | 133700 | 6878330400 | 93800 | 93800 | 94000 | 93800 | 153 |
| 299 | 20231128 | 133600 | 6863967500 | 93800 | 93900 | 94000 | 93800 | 260 |
| 300 | 20231128 | 133500 | 6839541100 | 93900 | 93900 | 94000 | 93800 | 180 |
| 301 | 20231128 | 133400 | 6822644900 | 93800 | 93800 | 94000 | 93800 | 206 |
| 302 | 20231128 | 133300 | 6803307200 | 93800 | 93900 | 93900 | 93800 | 102 |
| 303 | 20231128 | 133200 | 6793731500 | 94000 | 93800 | 94000 | 93800 | 326 |
| 304 | 20231128 | 133100 | 6763115500 | 93800 | 93800 | 94000 | 93800 | 103 |
| 305 | 20231128 | 133000 | 6753445300 | 93800 | 93800 | 93900 | 93800 | 285 |
| 306 | 20231128 | 132900 | 6726695800 | 93800 | 93900 | 94000 | 93800 | 199 |
| 307 | 20231128 | 132800 | 6708004700 | 93900 | 93900 | 94000 | 93800 | 204 |
| 308 | 20231128 | 132700 | 6688852300 | 93800 | 93900 | 94000 | 93800 | 273 |
| 309 | 20231128 | 132600 | 6663217100 | 93900 | 93800 | 94000 | 93800 | 113 |
| 310 | 20231128 | 132500 | 6652610000 | 93900 | 93800 | 94100 | 93800 | 292 |
| 311 | 20231128 | 132400 | 6625175200 | 93900 | 93900 | 94100 | 93800 | 83 |
| 312 | 20231128 | 132300 | 6617378200 | 94000 | 93800 | 94100 | 93800 | 245 |
| 313 | 20231128 | 132200 | 6594368300 | 93900 | 93900 | 94000 | 93800 | 76 |
| 314 | 20231128 | 132100 | 6587232500 | 94000 | 94000 | 94000 | 93800 | 296 |
| 315 | 20231128 | 132000 | 6559431700 | 94000 | 94100 | 94100 | 93800 | 345 |
| 316 | 20231128 | 131900 | 6527026800 | 94100 | 93900 | 94100 | 93800 | 210 |
| 317 | 20231128 | 131800 | 6507298700 | 93900 | 93800 | 94100 | 93800 | 201 |
| 318 | 20231128 | 131700 | 6488416200 | 93800 | 94100 | 94100 | 93800 | 338 |
| 319 | 20231128 | 131600 | 6456651200 | 94000 | 94200 | 94200 | 93900 | 206 |
| 320 | 20231128 | 131500 | 6437278800 | 94000 | 94200 | 94200 | 94000 | 120 |
| 321 | 20231128 | 131400 | 6425988500 | 94100 | 94000 | 94100 | 93900 | 384 |
| 322 | 20231128 | 131300 | 6389878000 | 93900 | 93900 | 94000 | 93900 | 125 |
| 323 | 20231128 | 131200 | 6378137700 | 94000 | 93900 | 94200 | 93900 | 159 |
| 324 | 20231128 | 131100 | 6363184300 | 93900 | 94000 | 94100 | 93900 | 206 |
| 325 | 20231128 | 131000 | 6343813800 | 94100 | 94000 | 94200 | 93900 | 233 |
| 326 | 20231128 | 130900 | 6321904600 | 93900 | 94000 | 94100 | 93900 | 104 |
| 327 | 20231128 | 130800 | 6312128700 | 94000 | 94200 | 94300 | 94000 | 299 |
| 328 | 20231128 | 130700 | 6283975200 | 94100 | 94200 | 94300 | 94100 | 256 |
| 329 | 20231128 | 130600 | 6259859100 | 94100 | 94100 | 94300 | 94100 | 212 |
| 330 | 20231128 | 130500 | 6239895700 | 94100 | 94300 | 94300 | 94100 | 44 |
| 331 | 20231128 | 130400 | 6235750700 | 94400 | 94400 | 94500 | 94200 | 274 |
| 332 | 20231128 | 130300 | 6209881000 | 94300 | 94500 | 94500 | 94100 | 169 |
| 333 | 20231128 | 130200 | 6193933600 | 94500 | 94500 | 94500 | 94200 | 238 |
| 334 | 20231128 | 130100 | 6171465200 | 94400 | 94500 | 94500 | 94400 | 242 |
| 335 | 20231128 | 130000 | 6148605200 | 94400 | 94400 | 94500 | 94100 | 210 |
| 336 | 20231128 | 125900 | 6128783300 | 94400 | 94200 | 94400 | 94100 | 246 |
| 337 | 20231128 | 125800 | 6105577400 | 94200 | 94100 | 94500 | 94100 | 94 |
| 338 | 20231128 | 125700 | 6096708000 | 94100 | 94300 | 94400 | 94100 | 299 |
| 339 | 20231128 | 125600 | 6068487600 | 94300 | 94300 | 94400 | 94300 | 190 |
| 340 | 20231128 | 125500 | 6050557100 | 94300 | 94400 | 94400 | 94300 | 177 |
| 341 | 20231128 | 125400 | 6033850100 | 94300 | 94300 | 94400 | 94300 | 69 |
| 342 | 20231128 | 125300 | 6027338900 | 94400 | 94400 | 94400 | 94300 | 194 |
| 343 | 20231128 | 125200 | 6009027400 | 94300 | 94400 | 94400 | 94100 | 192 |
| 344 | 20231128 | 125100 | 5990914500 | 94300 | 94300 | 94400 | 94100 | 575 |
| 345 | 20231128 | 125000 | 5936731300 | 94200 | 94200 | 94400 | 94200 | 102 |
| 346 | 20231128 | 124900 | 5927112000 | 94400 | 94200 | 94400 | 94200 | 342 |
| 347 | 20231128 | 124800 | 5894861200 | 94300 | 94300 | 94400 | 94200 | 190 |
| 348 | 20231128 | 124700 | 5876943700 | 94300 | 94300 | 94300 | 94200 | 86 |
| 349 | 20231128 | 124600 | 5868835900 | 94200 | 94400 | 94400 | 94200 | 208 |
| 350 | 20231128 | 124500 | 5849219500 | 94300 | 94200 | 94400 | 94200 | 225 |
| 351 | 20231128 | 124400 | 5827995900 | 94200 | 94300 | 94400 | 94200 | 289 |
| 352 | 20231128 | 124300 | 5800734700 | 94300 | 94400 | 94400 | 94300 | 178 |
| 353 | 20231128 | 124200 | 5783939700 | 94400 | 94300 | 94400 | 94200 | 128 |
| 354 | 20231128 | 124100 | 5771862300 | 94200 | 94300 | 94300 | 94200 | 207 |
| 355 | 20231128 | 124000 | 5752344800 | 94300 | 94300 | 94400 | 94200 | 133 |
| 356 | 20231128 | 123900 | 5739797200 | 94300 | 94300 | 94400 | 94200 | 150 |
| 357 | 20231128 | 123800 | 5725647400 | 94300 | 94300 | 94400 | 94200 | 316 |
| 358 | 20231128 | 123700 | 5695842500 | 94400 | 94300 | 94400 | 94300 | 97 |
| 359 | 20231128 | 123600 | 5686687500 | 94400 | 94300 | 94400 | 94300 | 171 |
| 360 | 20231128 | 123500 | 5670546800 | 94300 | 94400 | 94400 | 94300 | 151 |
| 361 | 20231128 | 123400 | 5656297700 | 94300 | 94200 | 94400 | 94200 | 145 |
| 362 | 20231128 | 123300 | 5642617900 | 94200 | 94400 | 94500 | 94200 | 203 |
| 363 | 20231128 | 123200 | 5623457900 | 94300 | 94400 | 94500 | 94300 | 103 |
| 364 | 20231128 | 123100 | 5613735400 | 94300 | 94400 | 94500 | 94300 | 311 |
| 365 | 20231128 | 123000 | 5584371900 | 94500 | 94400 | 94500 | 94400 | 139 |
| 366 | 20231128 | 122900 | 5571237200 | 94500 | 94400 | 94500 | 94300 | 442 |
| 367 | 20231128 | 122800 | 5529497700 | 94400 | 94300 | 94500 | 94300 | 861 |
| 368 | 20231128 | 122700 | 5448217800 | 94400 | 94300 | 94400 | 94300 | 745 |
| 369 | 20231128 | 122600 | 5377947500 | 94300 | 94300 | 94400 | 94300 | 164 |
| 370 | 20231128 | 122500 | 5362468600 | 94300 | 94400 | 94400 | 94300 | 174 |
| 371 | 20231128 | 122400 | 5346045700 | 94400 | 94300 | 94400 | 94300 | 94 |
| 372 | 20231128 | 122300 | 5337177500 | 94400 | 94400 | 94400 | 94300 | 278 |
| 373 | 20231128 | 122200 | 5310937100 | 94300 | 94300 | 94400 | 94300 | 154 |
| 374 | 20231128 | 122100 | 5296403300 | 94200 | 94300 | 94400 | 94200 | 135 |
| 375 | 20231128 | 122000 | 5283667600 | 94400 | 94400 | 94400 | 94300 | 231 |
| 376 | 20231128 | 121900 | 5261863900 | 94400 | 94300 | 94400 | 94300 | 124 |
| 377 | 20231128 | 121800 | 5250162500 | 94300 | 94400 | 94400 | 94300 | 378 |
| 378 | 20231128 | 121700 | 5214498600 | 94300 | 94300 | 94400 | 94300 | 143 |
| 379 | 20231128 | 121600 | 5201003200 | 94300 | 94300 | 94400 | 94300 | 216 |
| 380 | 20231128 | 121500 | 5180613400 | 94300 | 94400 | 94400 | 94300 | 87 |
| 381 | 20231128 | 121400 | 5172405200 | 94400 | 94300 | 94400 | 94200 | 539 |
| 382 | 20231128 | 121300 | 5121570600 | 94200 | 94200 | 94300 | 94200 | 108 |
| 383 | 20231128 | 121200 | 5111388900 | 94300 | 94200 | 94300 | 94200 | 211 |
| 384 | 20231128 | 121100 | 5091493000 | 94200 | 94000 | 94300 | 94000 | 159 |
| 385 | 20231128 | 121000 | 5076506900 | 94000 | 94200 | 94300 | 94000 | 250 |
| 386 | 20231128 | 120900 | 5052964200 | 94300 | 93900 | 94300 | 93900 | 128 |
| 387 | 20231128 | 120800 | 5040912000 | 93900 | 94300 | 94300 | 93900 | 45 |
| 388 | 20231128 | 120700 | 5036674200 | 94100 | 93900 | 94300 | 93900 | 316 |
| 389 | 20231128 | 120600 | 5006936400 | 93900 | 94200 | 94200 | 93900 | 102 |
| 390 | 20231128 | 120500 | 4997346600 | 94100 | 93800 | 94200 | 93800 | 182 |
| 391 | 20231128 | 120400 | 4980229700 | 94000 | 94000 | 94200 | 93800 | 251 |
| 392 | 20231128 | 120300 | 4956617300 | 94000 | 94000 | 94100 | 93800 | 69 |
| 393 | 20231128 | 120200 | 4950128800 | 93900 | 94000 | 94100 | 93900 | 66 |
| 394 | 20231128 | 120100 | 4943923500 | 94100 | 94000 | 94200 | 93800 | 385 |
| 395 | 20231128 | 120000 | 4907698200 | 94100 | 94000 | 94200 | 94000 | 128 |
| 396 | 20231128 | 115900 | 4895654800 | 94000 | 94100 | 94200 | 93900 | 104 |
| 397 | 20231128 | 115800 | 4885877300 | 94200 | 94200 | 94200 | 94000 | 196 |
| 398 | 20231128 | 115700 | 4867437600 | 94000 | 93900 | 94200 | 93900 | 179 |
| 399 | 20231128 | 115600 | 4850596100 | 93900 | 94200 | 94200 | 93900 | 92 |
| 400 | 20231128 | 115500 | 4841946700 | 94100 | 94000 | 94100 | 93900 | 160 |
| 401 | 20231128 | 115400 | 4826896700 | 94200 | 94000 | 94200 | 94000 | 231 |
| 402 | 20231128 | 115300 | 4805161100 | 93900 | 94100 | 94100 | 93900 | 136 |
| 403 | 20231128 | 115200 | 4792368800 | 93900 | 94000 | 94200 | 93900 | 159 |
| 404 | 20231128 | 115100 | 4777411900 | 94000 | 94100 | 94200 | 94000 | 153 |
| 405 | 20231128 | 115000 | 4763010600 | 94100 | 93900 | 94200 | 93900 | 248 |
| 406 | 20231128 | 114900 | 4739677400 | 93900 | 93900 | 94000 | 93900 | 74 |
| 407 | 20231128 | 114800 | 4732725100 | 93900 | 94000 | 94200 | 93900 | 203 |
| 408 | 20231128 | 114700 | 4713621400 | 93900 | 94000 | 94100 | 93900 | 256 |
| 409 | 20231128 | 114600 | 4689539400 | 94100 | 94100 | 94100 | 94000 | 187 |
| 410 | 20231128 | 114500 | 4671944300 | 94100 | 94000 | 94200 | 94000 | 180 |
| 411 | 20231128 | 114400 | 4655008700 | 94100 | 94100 | 94200 | 94000 | 161 |
| 412 | 20231128 | 114300 | 4639849400 | 94000 | 94000 | 94100 | 93900 | 158 |
| 413 | 20231128 | 114200 | 4624994900 | 93900 | 94000 | 94100 | 93800 | 133 |
| 414 | 20231128 | 114100 | 4612498400 | 93900 | 94100 | 94100 | 93800 | 142 |
| 415 | 20231128 | 114000 | 4599144200 | 93900 | 94100 | 94100 | 93900 | 71 |
| 416 | 20231128 | 113900 | 4592469500 | 94000 | 93800 | 94000 | 93800 | 288 |
| 417 | 20231128 | 113800 | 4565406500 | 94000 | 94000 | 94100 | 93800 | 155 |
| 418 | 20231128 | 113700 | 4550844600 | 93800 | 94100 | 94100 | 93800 | 133 |
| 419 | 20231128 | 113600 | 4538333000 | 94000 | 93900 | 94100 | 93900 | 250 |
| 420 | 20231128 | 113500 | 4514825600 | 93900 | 93800 | 94000 | 93800 | 186 |
| 421 | 20231128 | 113400 | 4497354700 | 93800 | 93800 | 93900 | 93800 | 60 |
| 422 | 20231128 | 113300 | 4491723500 | 93800 | 94000 | 94000 | 93600 | 129 |
| 423 | 20231128 | 113200 | 4479611700 | 93700 | 93800 | 94000 | 93700 | 380 |
| 424 | 20231128 | 113100 | 4443934900 | 93900 | 93900 | 94000 | 93700 | 258 |
| 425 | 20231128 | 113000 | 4419707000 | 93600 | 93700 | 93900 | 93600 | 205 |
| 426 | 20231128 | 112900 | 4400490800 | 93700 | 93700 | 93900 | 93600 | 409 |
| 427 | 20231128 | 112800 | 4362142300 | 93700 | 93700 | 93800 | 93700 | 186 |
| 428 | 20231128 | 112700 | 4344699600 | 93700 | 93800 | 93800 | 93700 | 224 |
| 429 | 20231128 | 112600 | 4323693300 | 93800 | 94000 | 94000 | 93700 | 312 |
| 430 | 20231128 | 112500 | 4294393800 | 93900 | 93800 | 93900 | 93700 | 200 |
| 431 | 20231128 | 112400 | 4275618400 | 93800 | 93800 | 94000 | 93800 | 244 |
| 432 | 20231128 | 112300 | 4252717200 | 93900 | 94000 | 94000 | 93800 | 80 |
| 433 | 20231128 | 112200 | 4245207000 | 93800 | 93800 | 93900 | 93700 | 345 |
| 434 | 20231128 | 112100 | 4212830300 | 94000 | 93800 | 94000 | 93800 | 216 |
| 435 | 20231128 | 112000 | 4192549500 | 93800 | 93900 | 93900 | 93700 | 93 |
| 436 | 20231128 | 111900 | 4183824900 | 93800 | 93800 | 94000 | 93700 | 92 |
| 437 | 20231128 | 111800 | 4175194200 | 93800 | 93800 | 94000 | 93800 | 341 |
| 438 | 20231128 | 111700 | 4143172600 | 93900 | 93900 | 93900 | 93700 | 153 |
| 439 | 20231128 | 111600 | 4128822700 | 93800 | 93800 | 93900 | 93800 | 166 |
| 440 | 20231128 | 111500 | 4113249500 | 93700 | 93800 | 94000 | 93700 | 588 |
| 441 | 20231128 | 111400 | 4058046600 | 93900 | 93900 | 94000 | 93900 | 182 |
| 442 | 20231128 | 111300 | 4040944700 | 93900 | 93800 | 94000 | 93800 | 279 |
| 443 | 20231128 | 111200 | 4014737500 | 93800 | 94000 | 94000 | 93800 | 161 |
| 444 | 20231128 | 111100 | 3999627200 | 93900 | 93900 | 94000 | 93900 | 204 |
| 445 | 20231128 | 111000 | 3980455100 | 93900 | 94000 | 94000 | 93800 | 266 |
| 446 | 20231128 | 110900 | 3955471500 | 94000 | 94000 | 94000 | 93900 | 144 |
| 447 | 20231128 | 110800 | 3941939100 | 93900 | 93900 | 94000 | 93800 | 85 |
| 448 | 20231128 | 110700 | 3933956000 | 94000 | 93900 | 94000 | 93800 | 437 |
| 449 | 20231128 | 110600 | 3892919800 | 93800 | 93900 | 93900 | 93800 | 151 |
| 450 | 20231128 | 110500 | 3878744100 | 93800 | 93800 | 93900 | 93800 | 155 |
| 451 | 20231128 | 110400 | 3864194100 | 93900 | 94000 | 94100 | 93800 | 284 |
| 452 | 20231128 | 110300 | 3837507900 | 94000 | 93900 | 94000 | 93700 | 302 |
| 453 | 20231128 | 110200 | 3809133400 | 94000 | 94000 | 94000 | 93700 | 227 |
| 454 | 20231128 | 110100 | 3787816400 | 93900 | 93800 | 94000 | 93800 | 161 |
| 455 | 20231128 | 110000 | 3772702200 | 93900 | 93900 | 94100 | 93800 | 290 |
| 456 | 20231128 | 105900 | 3745467100 | 93900 | 94000 | 94100 | 93800 | 1157 |
| 457 | 20231128 | 105800 | 3636902500 | 94000 | 94000 | 94100 | 93900 | 130 |
| 458 | 20231128 | 105700 | 3624675800 | 94000 | 93900 | 94100 | 93900 | 130 |
| 459 | 20231128 | 105600 | 3612456400 | 93900 | 94000 | 94200 | 93900 | 217 |
| 460 | 20231128 | 105500 | 3592049500 | 94100 | 94100 | 94200 | 94000 | 101 |
| 461 | 20231128 | 105400 | 3582540800 | 94100 | 94000 | 94200 | 93900 | 298 |
| 462 | 20231128 | 105300 | 3554496700 | 94000 | 94100 | 94200 | 94000 | 101 |
| 463 | 20231128 | 105200 | 3544997800 | 94200 | 94100 | 94200 | 94000 | 248 |
| 464 | 20231128 | 105100 | 3521646400 | 94200 | 94100 | 94200 | 94100 | 77 |
| 465 | 20231128 | 105000 | 3514396700 | 94100 | 94300 | 94300 | 94000 | 213 |
| 466 | 20231128 | 104900 | 3494341000 | 94300 | 94300 | 94400 | 94200 | 171 |
| 467 | 20231128 | 104800 | 3478211500 | 94300 | 94200 | 94300 | 94200 | 193 |
| 468 | 20231128 | 104700 | 3460014400 | 94300 | 94200 | 94400 | 94000 | 307 |
| 469 | 20231128 | 104600 | 3431067600 | 94200 | 94200 | 94400 | 94000 | 79 |
| 470 | 20231128 | 104500 | 3423626600 | 94200 | 94200 | 94400 | 93900 | 222 |
| 471 | 20231128 | 104400 | 3402699000 | 94200 | 94200 | 94300 | 93900 | 226 |
| 472 | 20231128 | 104300 | 3381407200 | 94200 | 93900 | 94300 | 93900 | 210 |
| 473 | 20231128 | 104200 | 3361633900 | 93900 | 94300 | 94300 | 93900 | 149 |
| 474 | 20231128 | 104100 | 3347609700 | 94200 | 93900 | 94300 | 93900 | 260 |
| 475 | 20231128 | 104000 | 3323137800 | 93900 | 94000 | 94300 | 93900 | 238 |
| 476 | 20231128 | 103900 | 3300747100 | 94000 | 94100 | 94100 | 93900 | 105 |
| 477 | 20231128 | 103800 | 3290875200 | 94100 | 94000 | 94300 | 93800 | 219 |
| 478 | 20231128 | 103700 | 3270267000 | 94000 | 94100 | 94300 | 93900 | 172 |
| 479 | 20231128 | 103600 | 3254083100 | 94100 | 94300 | 94300 | 94100 | 283 |
| 480 | 20231128 | 103500 | 3227415200 | 94400 | 94300 | 94500 | 94100 | 411 |
| 481 | 20231128 | 103400 | 3188671100 | 94300 | 94500 | 94500 | 94200 | 289 |
| 482 | 20231128 | 103300 | 3161395200 | 94400 | 94500 | 94600 | 94400 | 191 |
| 483 | 20231128 | 103200 | 3143350700 | 94400 | 94600 | 94800 | 94400 | 331 |
| 484 | 20231128 | 103100 | 3112039500 | 94700 | 94700 | 94800 | 94600 | 175 |
| 485 | 20231128 | 103000 | 3095471400 | 94700 | 94500 | 94800 | 94500 | 262 |
| 486 | 20231128 | 102900 | 3070666800 | 94600 | 94800 | 94800 | 94500 | 249 |
| 487 | 20231128 | 102800 | 3047095900 | 94700 | 94500 | 94800 | 94400 | 326 |
| 488 | 20231128 | 102700 | 3016256500 | 94500 | 94500 | 94700 | 94400 | 160 |
| 489 | 20231128 | 102600 | 3001123900 | 94400 | 94400 | 94700 | 94400 | 222 |
| 490 | 20231128 | 102500 | 2980149000 | 94600 | 94600 | 94700 | 94400 | 381 |
| 491 | 20231128 | 102400 | 2944115700 | 94600 | 94700 | 94800 | 94600 | 165 |
| 492 | 20231128 | 102300 | 2928492400 | 94700 | 94700 | 94700 | 94600 | 210 |
| 493 | 20231128 | 102200 | 2908611000 | 94600 | 94700 | 94700 | 94600 | 391 |
| 494 | 20231128 | 102100 | 2871587100 | 94700 | 94800 | 94900 | 94700 | 243 |
| 495 | 20231128 | 102000 | 2848548700 | 94800 | 94900 | 95000 | 94800 | 317 |
| 496 | 20231128 | 101900 | 2818470800 | 94900 | 94800 | 95000 | 94800 | 517 |
| 497 | 20231128 | 101800 | 2769404300 | 94900 | 94800 | 94900 | 94800 | 104 |
| 498 | 20231128 | 101700 | 2759536600 | 94800 | 94900 | 95000 | 94800 | 168 |
| 499 | 20231128 | 101600 | 2743595100 | 94900 | 94800 | 95000 | 94800 | 970 |
| 500 | 20231128 | 101500 | 2651506000 | 94900 | 94800 | 94900 | 94800 | 349 |
| 501 | 20231128 | 101400 | 2618393600 | 94800 | 94700 | 94900 | 94700 | 1377 |
| 502 | 20231128 | 101300 | 2487823500 | 94700 | 94800 | 94800 | 94700 | 578 |
| 503 | 20231128 | 101200 | 2433033200 | 94700 | 94400 | 94800 | 94400 | 2686 |
| 504 | 20231128 | 101100 | 2179086500 | 94500 | 94200 | 94500 | 94200 | 1997 |
| 505 | 20231128 | 101000 | 1990583000 | 94200 | 94100 | 94300 | 94100 | 119 |
| 506 | 20231128 | 100900 | 1979368200 | 94100 | 93900 | 94300 | 93900 | 1603 |
| 507 | 20231128 | 100800 | 1828497900 | 94000 | 93900 | 94000 | 93700 | 160 |
| 508 | 20231128 | 100700 | 1813463600 | 94000 | 93900 | 94000 | 93700 | 116 |
| 509 | 20231128 | 100600 | 1802564300 | 93700 | 93700 | 94000 | 93700 | 662 |
| 510 | 20231128 | 100500 | 1740474100 | 93600 | 93700 | 93700 | 93500 | 329 |
| 511 | 20231128 | 100400 | 1709677200 | 93700 | 93500 | 93800 | 93500 | 131 |
| 512 | 20231128 | 100300 | 1697412200 | 93500 | 93600 | 93700 | 93500 | 126 |
| 513 | 20231128 | 100200 | 1685616500 | 93500 | 93600 | 93800 | 93500 | 194 |
| 514 | 20231128 | 100100 | 1667442900 | 93600 | 93400 | 93800 | 93300 | 225 |
| 515 | 20231128 | 100000 | 1646403000 | 93500 | 93500 | 93800 | 93400 | 202 |
| 516 | 20231128 | 095900 | 1627496200 | 93400 | 93700 | 93900 | 93400 | 170 |
| 517 | 20231128 | 095800 | 1611565400 | 93800 | 93800 | 93800 | 93600 | 324 |
| 518 | 20231128 | 095700 | 1581196600 | 93800 | 93600 | 93800 | 93600 | 85 |
| 519 | 20231128 | 095600 | 1573226900 | 93600 | 93900 | 94000 | 93500 | 620 |
| 520 | 20231128 | 095500 | 1515084900 | 93900 | 94000 | 94000 | 93900 | 139 |
| 521 | 20231128 | 095400 | 1502020600 | 93900 | 93900 | 94000 | 93800 | 219 |
| 522 | 20231128 | 095300 | 1481452700 | 94000 | 94100 | 94100 | 93800 | 374 |
| 523 | 20231128 | 095200 | 1446314500 | 94000 | 94000 | 94100 | 93900 | 201 |
| 524 | 20231128 | 095100 | 1427415800 | 93900 | 93900 | 94000 | 93900 | 170 |
| 525 | 20231128 | 095000 | 1411438800 | 94000 | 93900 | 94000 | 93900 | 198 |
| 526 | 20231128 | 094900 | 1392830800 | 93900 | 93800 | 94100 | 93800 | 220 |
| 527 | 20231128 | 094800 | 1372158800 | 93800 | 94000 | 94100 | 93800 | 50 |
| 528 | 20231128 | 094700 | 1367462000 | 94000 | 93800 | 94100 | 93800 | 477 |
| 529 | 20231128 | 094600 | 1322631600 | 93900 | 93800 | 94000 | 93800 | 60 |
| 530 | 20231128 | 094500 | 1316998400 | 94000 | 93700 | 94000 | 93700 | 921 |
| 531 | 20231128 | 094400 | 1230631100 | 93700 | 93600 | 93700 | 93600 | 37 |
| 532 | 20231128 | 094300 | 1227165400 | 93700 | 93600 | 93700 | 93500 | 182 |
| 533 | 20231128 | 094200 | 1210118400 | 93600 | 93700 | 93700 | 93600 | 308 |
| 534 | 20231128 | 094100 | 1181278800 | 93600 | 93500 | 93700 | 93500 | 59 |
| 535 | 20231128 | 094000 | 1175756100 | 93500 | 93500 | 93700 | 93400 | 293 |
| 536 | 20231128 | 093900 | 1148349900 | 93500 | 93600 | 93800 | 93400 | 195 |
| 537 | 20231128 | 093800 | 1130111100 | 93800 | 93600 | 93800 | 93500 | 190 |
| 538 | 20231128 | 093700 | 1112309400 | 93600 | 93600 | 93700 | 93600 | 51 |
| 539 | 20231128 | 093600 | 1107534500 | 93700 | 93600 | 93700 | 93400 | 228 |
| 540 | 20231128 | 093500 | 1086208900 | 93500 | 93900 | 93900 | 93500 | 264 |
| 541 | 20231128 | 093400 | 1061461300 | 93900 | 93900 | 94000 | 93800 | 113 |
| 542 | 20231128 | 093300 | 1050843500 | 93900 | 93900 | 94000 | 93800 | 248 |
| 543 | 20231128 | 093200 | 1027560400 | 93800 | 93900 | 94000 | 93800 | 302 |
| 544 | 20231128 | 093100 | 999186500 | 94000 | 93900 | 94000 | 93800 | 155 |
| 545 | 20231128 | 093000 | 984631700 | 93900 | 94100 | 94100 | 93800 | 196 |
| 546 | 20231128 | 092900 | 966221300 | 94000 | 93800 | 94100 | 93800 | 104 |
| 547 | 20231128 | 092800 | 956444000 | 93900 | 94100 | 94200 | 93800 | 902 |
| 548 | 20231128 | 092700 | 871691700 | 94200 | 94100 | 94200 | 94100 | 293 |
| 549 | 20231128 | 092600 | 844092300 | 94100 | 94200 | 94200 | 93900 | 92 |
| 550 | 20231128 | 092500 | 835442600 | 94200 | 94100 | 94200 | 94000 | 232 |
| 551 | 20231128 | 092400 | 813603200 | 94000 | 94100 | 94100 | 93900 | 69 |
| 552 | 20231128 | 092300 | 807121200 | 93900 | 94200 | 94200 | 93900 | 1213 |
| 553 | 20231128 | 092200 | 693069100 | 94200 | 94200 | 94300 | 94100 | 137 |
| 554 | 20231128 | 092100 | 680167700 | 94200 | 94100 | 94300 | 94100 | 327 |
| 555 | 20231128 | 092000 | 649374100 | 94100 | 94100 | 94300 | 94100 | 392 |
| 556 | 20231128 | 091900 | 612450600 | 94100 | 94000 | 94100 | 94000 | 96 |
| 557 | 20231128 | 091800 | 603425300 | 94000 | 94000 | 94000 | 93900 | 304 |
| 558 | 20231128 | 091700 | 574853800 | 93900 | 93900 | 93900 | 93800 | 114 |
| 559 | 20231128 | 091600 | 564149300 | 93700 | 93800 | 93800 | 93700 | 134 |
| 560 | 20231128 | 091500 | 551581100 | 93800 | 93900 | 93900 | 93700 | 233 |
| 561 | 20231128 | 091400 | 529718300 | 94000 | 93700 | 94000 | 93700 | 259 |
| 562 | 20231128 | 091300 | 505412600 | 93700 | 93500 | 93700 | 93500 | 157 |
| 563 | 20231128 | 091200 | 490720300 | 93600 | 93500 | 93600 | 93200 | 307 |
| 564 | 20231128 | 091100 | 462030700 | 93500 | 93500 | 93600 | 93400 | 213 |
| 565 | 20231128 | 091000 | 442118100 | 93300 | 93500 | 93500 | 93100 | 185 |
| 566 | 20231128 | 090900 | 424854900 | 93500 | 93500 | 93500 | 92900 | 340 |
| 567 | 20231128 | 090800 | 393199300 | 93500 | 93000 | 93500 | 93000 | 219 |
| 568 | 20231128 | 090700 | 372756100 | 93600 | 92900 | 93600 | 92800 | 373 |
| 569 | 20231128 | 090600 | 338048200 | 93000 | 93000 | 93600 | 92800 | 441 |
| 570 | 20231128 | 090500 | 297007300 | 92900 | 93000 | 93000 | 92900 | 52 |
| 571 | 20231128 | 090400 | 292173800 | 92800 | 93200 | 93400 | 92800 | 541 |
| 572 | 20231128 | 090300 | 241864400 | 93200 | 94000 | 94000 | 93200 | 508 |
| 573 | 20231128 | 090200 | 194286400 | 93900 | 94400 | 94400 | 93900 | 466 |
| 574 | 20231128 | 090100 | 150421400 | 94400 | 94200 | 94400 | 94100 | 434 |
| 575 | 20231128 | 090000 | 109530900 | 94100 | 93900 | 94500 | 93900 | 1165 |