34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 3 | 20231128 | 185800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 4 | 20231128 | 185700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 5 | 20231128 | 185600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 6 | 20231128 | 185500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 7 | 20231128 | 185400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 8 | 20231128 | 185300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 9 | 20231128 | 185200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 10 | 20231128 | 185100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 11 | 20231128 | 185000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 12 | 20231128 | 184900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 13 | 20231128 | 184800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 14 | 20231128 | 184700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 15 | 20231128 | 184600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 16 | 20231128 | 184500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 17 | 20231128 | 184400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 18 | 20231128 | 184300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 19 | 20231128 | 184200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 20 | 20231128 | 184100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 21 | 20231128 | 184000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 22 | 20231128 | 183900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 23 | 20231128 | 183800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 24 | 20231128 | 183700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 25 | 20231128 | 183600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 26 | 20231128 | 183500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 27 | 20231128 | 183400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 28 | 20231128 | 183300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 29 | 20231128 | 183200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 30 | 20231128 | 183100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 31 | 20231128 | 183000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 32 | 20231128 | 182900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 33 | 20231128 | 182800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 34 | 20231128 | 182700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 35 | 20231128 | 182600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 36 | 20231128 | 182500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 37 | 20231128 | 182400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 38 | 20231128 | 182300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 39 | 20231128 | 182200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 40 | 20231128 | 182100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 41 | 20231128 | 182000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 42 | 20231128 | 181900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 43 | 20231128 | 181800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 44 | 20231128 | 181700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 45 | 20231128 | 181600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 46 | 20231128 | 181500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 47 | 20231128 | 181400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 48 | 20231128 | 181300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 49 | 20231128 | 181200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 50 | 20231128 | 181100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 51 | 20231128 | 181000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 52 | 20231128 | 180900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 53 | 20231128 | 180800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 54 | 20231128 | 180700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 55 | 20231128 | 180600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 56 | 20231128 | 180500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 57 | 20231128 | 180400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 58 | 20231128 | 180300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 59 | 20231128 | 180200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 60 | 20231128 | 180100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 61 | 20231128 | 180000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 62 | 20231128 | 175900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 63 | 20231128 | 175800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 64 | 20231128 | 175700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 65 | 20231128 | 175600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 66 | 20231128 | 175500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 67 | 20231128 | 175400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 68 | 20231128 | 175300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 69 | 20231128 | 175200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 70 | 20231128 | 175100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 71 | 20231128 | 175000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 72 | 20231128 | 174900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 73 | 20231128 | 174800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 74 | 20231128 | 174700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 75 | 20231128 | 174600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 76 | 20231128 | 174500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 77 | 20231128 | 174400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 78 | 20231128 | 174300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 79 | 20231128 | 174200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 80 | 20231128 | 174100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 81 | 20231128 | 174000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 82 | 20231128 | 173900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 83 | 20231128 | 173800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 84 | 20231128 | 173700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 85 | 20231128 | 173600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 86 | 20231128 | 173500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 87 | 20231128 | 173400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 88 | 20231128 | 173300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 89 | 20231128 | 173200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 90 | 20231128 | 173100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 91 | 20231128 | 173000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 92 | 20231128 | 172900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 93 | 20231128 | 172800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 94 | 20231128 | 172700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 95 | 20231128 | 172600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 96 | 20231128 | 172500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 97 | 20231128 | 172400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 98 | 20231128 | 172300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 99 | 20231128 | 172200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 100 | 20231128 | 172100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 101 | 20231128 | 172000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 102 | 20231128 | 171900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 103 | 20231128 | 171800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 104 | 20231128 | 171700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 105 | 20231128 | 171600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 106 | 20231128 | 171500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 107 | 20231128 | 171400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 108 | 20231128 | 171300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 109 | 20231128 | 171200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 110 | 20231128 | 171100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 111 | 20231128 | 171000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 112 | 20231128 | 170900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 113 | 20231128 | 170800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 114 | 20231128 | 170700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 115 | 20231128 | 170600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 116 | 20231128 | 170500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 117 | 20231128 | 170400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 118 | 20231128 | 170300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 119 | 20231128 | 170200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 120 | 20231128 | 170100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 121 | 20231128 | 170000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 122 | 20231128 | 165900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 123 | 20231128 | 165800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 124 | 20231128 | 165700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 125 | 20231128 | 165600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 126 | 20231128 | 165500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 127 | 20231128 | 165400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 128 | 20231128 | 165300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 129 | 20231128 | 165200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 130 | 20231128 | 165100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 131 | 20231128 | 165000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 132 | 20231128 | 164900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 133 | 20231128 | 164800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 134 | 20231128 | 164700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 135 | 20231128 | 164600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 136 | 20231128 | 164500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 137 | 20231128 | 164400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 138 | 20231128 | 164300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 139 | 20231128 | 164200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 140 | 20231128 | 164100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 141 | 20231128 | 164000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 142 | 20231128 | 163900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 143 | 20231128 | 163800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 144 | 20231128 | 163700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 145 | 20231128 | 163600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 146 | 20231128 | 163500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 147 | 20231128 | 163400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 148 | 20231128 | 163300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 149 | 20231128 | 163200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 150 | 20231128 | 163100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 151 | 20231128 | 163000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 152 | 20231128 | 162900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 153 | 20231128 | 162800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 154 | 20231128 | 162700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 155 | 20231128 | 162600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 156 | 20231128 | 162500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 157 | 20231128 | 162400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 158 | 20231128 | 162300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 159 | 20231128 | 162200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 160 | 20231128 | 162100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 161 | 20231128 | 162000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 162 | 20231128 | 161900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 163 | 20231128 | 161800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 164 | 20231128 | 161700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 165 | 20231128 | 161600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 166 | 20231128 | 161500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 167 | 20231128 | 161400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 168 | 20231128 | 161300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 169 | 20231128 | 161200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 170 | 20231128 | 161100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 171 | 20231128 | 161000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 172 | 20231128 | 160900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 173 | 20231128 | 160800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 174 | 20231128 | 160700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 175 | 20231128 | 160600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 176 | 20231128 | 160500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 177 | 20231128 | 160400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 178 | 20231128 | 160300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 179 | 20231128 | 160200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 180 | 20231128 | 160100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 181 | 20231128 | 160000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 182 | 20231128 | 155900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 183 | 20231128 | 155800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 184 | 20231128 | 155700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 185 | 20231128 | 155600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 186 | 20231128 | 155500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 187 | 20231128 | 155400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 188 | 20231128 | 155300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 189 | 20231128 | 155200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 190 | 20231128 | 155100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 191 | 20231128 | 155000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 192 | 20231128 | 154900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 193 | 20231128 | 154800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 194 | 20231128 | 154700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 195 | 20231128 | 154600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 196 | 20231128 | 154500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 197 | 20231128 | 154400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 198 | 20231128 | 154300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 199 | 20231128 | 154200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 200 | 20231128 | 154100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 201 | 20231128 | 154000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 202 | 20231128 | 153900 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 203 | 20231128 | 153800 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 204 | 20231128 | 153700 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 205 | 20231128 | 153600 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 206 | 20231128 | 153500 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 207 | 20231128 | 153400 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 208 | 20231128 | 153300 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 209 | 20231128 | 153200 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 210 | 20231128 | 153100 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 0 |
| 211 | 20231128 | 153000 | 8639008800 | 182600 | 182600 | 182600 | 182600 | 1397 |
| 212 | 20231128 | 152900 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 213 | 20231128 | 152800 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 214 | 20231128 | 152700 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 215 | 20231128 | 152600 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 216 | 20231128 | 152500 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 217 | 20231128 | 152400 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 218 | 20231128 | 152300 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 219 | 20231128 | 152200 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 220 | 20231128 | 152100 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 221 | 20231128 | 152000 | 8383916600 | 182400 | 182400 | 182400 | 182400 | 0 |
| 222 | 20231128 | 151900 | 8383916600 | 182400 | 182900 | 182900 | 182400 | 176 |
| 223 | 20231128 | 151800 | 8351790700 | 182500 | 182900 | 183000 | 182500 | 131 |
| 224 | 20231128 | 151700 | 8327847700 | 182800 | 182900 | 182900 | 182500 | 113 |
| 225 | 20231128 | 151600 | 8307193900 | 182500 | 183000 | 183200 | 182500 | 151 |
| 226 | 20231128 | 151500 | 8279596100 | 183000 | 183000 | 183100 | 182600 | 165 |
| 227 | 20231128 | 151400 | 8249420800 | 182600 | 182800 | 183100 | 182600 | 125 |
| 228 | 20231128 | 151300 | 8226564800 | 182700 | 182900 | 183000 | 182600 | 108 |
| 229 | 20231128 | 151200 | 8206817900 | 182800 | 182700 | 183000 | 182600 | 181 |
| 230 | 20231128 | 151100 | 8173745000 | 182700 | 183000 | 183100 | 182600 | 84 |
| 231 | 20231128 | 151000 | 8158390300 | 182500 | 183100 | 183100 | 182500 | 189 |
| 232 | 20231128 | 150900 | 8123818600 | 183100 | 183000 | 183100 | 183000 | 116 |
| 233 | 20231128 | 150800 | 8102587600 | 183000 | 183000 | 183000 | 182900 | 149 |
| 234 | 20231128 | 150700 | 8075328000 | 183000 | 182800 | 183000 | 182800 | 106 |
| 235 | 20231128 | 150600 | 8055941600 | 182800 | 182500 | 182800 | 182500 | 225 |
| 236 | 20231128 | 150500 | 8014869800 | 182500 | 182600 | 182600 | 182500 | 113 |
| 237 | 20231128 | 150400 | 7994243600 | 182600 | 182600 | 182600 | 182500 | 64 |
| 238 | 20231128 | 150300 | 7982559400 | 182500 | 182600 | 182600 | 182500 | 138 |
| 239 | 20231128 | 150200 | 7957374100 | 182600 | 182500 | 182600 | 182400 | 226 |
| 240 | 20231128 | 150100 | 7916134300 | 182400 | 182600 | 182600 | 182400 | 125 |
| 241 | 20231128 | 150000 | 7893323800 | 182500 | 182500 | 182600 | 182400 | 180 |
| 242 | 20231128 | 145900 | 7860468900 | 182500 | 182500 | 182800 | 182400 | 173 |
| 243 | 20231128 | 145800 | 7828895500 | 182600 | 182400 | 182700 | 182300 | 136 |
| 244 | 20231128 | 145700 | 7804080400 | 182400 | 182600 | 182600 | 182300 | 152 |
| 245 | 20231128 | 145600 | 7776350900 | 182900 | 182500 | 182900 | 182300 | 215 |
| 246 | 20231128 | 145500 | 7737091700 | 182300 | 182300 | 182500 | 182300 | 130 |
| 247 | 20231128 | 145400 | 7713384700 | 182300 | 182300 | 182600 | 182300 | 152 |
| 248 | 20231128 | 145300 | 7685649600 | 182300 | 182900 | 182900 | 182300 | 175 |
| 249 | 20231128 | 145200 | 7653705200 | 182900 | 182400 | 182900 | 182400 | 180 |
| 250 | 20231128 | 145100 | 7620836700 | 182300 | 182700 | 182700 | 182100 | 203 |
| 251 | 20231128 | 145000 | 7583824500 | 182400 | 182500 | 183000 | 182200 | 537 |
| 252 | 20231128 | 144900 | 7485880200 | 182500 | 182600 | 183000 | 182500 | 151 |
| 253 | 20231128 | 144800 | 7458286400 | 182600 | 182900 | 183100 | 182500 | 211 |
| 254 | 20231128 | 144700 | 7419715400 | 182900 | 183100 | 183100 | 182800 | 91 |
| 255 | 20231128 | 144600 | 7403069200 | 183000 | 183100 | 183100 | 182700 | 134 |
| 256 | 20231128 | 144500 | 7378566000 | 183100 | 183200 | 183200 | 182900 | 112 |
| 257 | 20231128 | 144400 | 7358064700 | 183200 | 183000 | 183300 | 183000 | 79 |
| 258 | 20231128 | 144300 | 7343590400 | 183000 | 183300 | 183400 | 183000 | 139 |
| 259 | 20231128 | 144200 | 7318116600 | 183300 | 183200 | 183400 | 183100 | 105 |
| 260 | 20231128 | 144100 | 7298873200 | 183100 | 183300 | 183300 | 182900 | 123 |
| 261 | 20231128 | 144000 | 7276354500 | 183100 | 183000 | 183300 | 182900 | 117 |
| 262 | 20231128 | 143900 | 7254931600 | 182900 | 182800 | 183000 | 182800 | 54 |
| 263 | 20231128 | 143800 | 7245054900 | 182900 | 183000 | 183100 | 182800 | 121 |
| 264 | 20231128 | 143700 | 7222919500 | 183000 | 182900 | 183300 | 182800 | 131 |
| 265 | 20231128 | 143600 | 7198945700 | 182900 | 182800 | 183000 | 182800 | 65 |
| 266 | 20231128 | 143500 | 7187058500 | 182900 | 183000 | 183000 | 182800 | 84 |
| 267 | 20231128 | 143400 | 7171690800 | 183000 | 183300 | 183300 | 183000 | 240 |
| 268 | 20231128 | 143300 | 7127729000 | 183200 | 183200 | 183300 | 183200 | 96 |
| 269 | 20231128 | 143200 | 7110140600 | 183000 | 183100 | 183200 | 183000 | 136 |
| 270 | 20231128 | 143100 | 7085238300 | 183200 | 182900 | 183200 | 182900 | 65 |
| 271 | 20231128 | 143000 | 7073337400 | 182900 | 182700 | 182900 | 182500 | 106 |
| 272 | 20231128 | 142900 | 7053968500 | 182700 | 183000 | 183200 | 182500 | 187 |
| 273 | 20231128 | 142800 | 7019784000 | 183000 | 183100 | 183100 | 182900 | 111 |
| 274 | 20231128 | 142700 | 6999469200 | 183000 | 183200 | 183300 | 183000 | 183 |
| 275 | 20231128 | 142600 | 6965961200 | 183100 | 182900 | 183200 | 182900 | 174 |
| 276 | 20231128 | 142500 | 6934098400 | 182800 | 182800 | 182900 | 182800 | 58 |
| 277 | 20231128 | 142400 | 6923492300 | 182900 | 182800 | 182900 | 182600 | 81 |
| 278 | 20231128 | 142300 | 6908684400 | 182900 | 182600 | 183100 | 182600 | 163 |
| 279 | 20231128 | 142200 | 6878864600 | 182600 | 182800 | 182800 | 182600 | 106 |
| 280 | 20231128 | 142100 | 6859493400 | 182700 | 182900 | 182900 | 182700 | 75 |
| 281 | 20231128 | 142000 | 6845778300 | 182900 | 183000 | 183100 | 182800 | 105 |
| 282 | 20231128 | 141900 | 6826568400 | 183000 | 183000 | 183000 | 182800 | 89 |
| 283 | 20231128 | 141800 | 6810286000 | 182900 | 182900 | 183000 | 182800 | 158 |
| 284 | 20231128 | 141700 | 6781393800 | 182900 | 182700 | 182900 | 182700 | 88 |
| 285 | 20231128 | 141600 | 6765311600 | 182700 | 182500 | 182800 | 182400 | 123 |
| 286 | 20231128 | 141500 | 6742844000 | 182400 | 182400 | 182400 | 182200 | 174 |
| 287 | 20231128 | 141400 | 6711116300 | 182500 | 182500 | 182700 | 182300 | 90 |
| 288 | 20231128 | 141300 | 6694688700 | 182500 | 182700 | 182800 | 182500 | 85 |
| 289 | 20231128 | 141200 | 6679161400 | 182700 | 182800 | 182900 | 182300 | 143 |
| 290 | 20231128 | 141100 | 6653037300 | 182800 | 182400 | 182900 | 182400 | 128 |
| 291 | 20231128 | 141000 | 6629657800 | 182600 | 183100 | 183200 | 182500 | 121 |
| 292 | 20231128 | 140900 | 6607529300 | 183000 | 182700 | 183000 | 182600 | 94 |
| 293 | 20231128 | 140800 | 6590344100 | 182700 | 182600 | 182700 | 182400 | 96 |
| 294 | 20231128 | 140700 | 6572817300 | 182600 | 182900 | 183000 | 182600 | 107 |
| 295 | 20231128 | 140600 | 6553259900 | 182800 | 182700 | 182900 | 182600 | 114 |
| 296 | 20231128 | 140500 | 6532432100 | 182700 | 182100 | 182700 | 182100 | 93 |
| 297 | 20231128 | 140400 | 6515472000 | 182100 | 182500 | 182700 | 182100 | 149 |
| 298 | 20231128 | 140300 | 6488277200 | 182400 | 182600 | 182600 | 182400 | 97 |
| 299 | 20231128 | 140200 | 6470570500 | 182600 | 182500 | 182600 | 182300 | 130 |
| 300 | 20231128 | 140100 | 6446844300 | 182500 | 182300 | 182700 | 182300 | 126 |
| 301 | 20231128 | 140000 | 6423847000 | 182400 | 182300 | 182600 | 182100 | 89 |
| 302 | 20231128 | 135900 | 6407616700 | 182300 | 182700 | 182800 | 182300 | 128 |
| 303 | 20231128 | 135800 | 6384254200 | 182600 | 182400 | 182700 | 182400 | 90 |
| 304 | 20231128 | 135700 | 6367821100 | 182300 | 182600 | 182900 | 182100 | 124 |
| 305 | 20231128 | 135600 | 6345196500 | 182600 | 182700 | 182900 | 182300 | 184 |
| 306 | 20231128 | 135500 | 6311584400 | 182700 | 182400 | 182800 | 182200 | 144 |
| 307 | 20231128 | 135400 | 6285300700 | 182400 | 182400 | 182700 | 182300 | 117 |
| 308 | 20231128 | 135300 | 6263951400 | 182400 | 182300 | 182600 | 182200 | 149 |
| 309 | 20231128 | 135200 | 6236773400 | 182300 | 182500 | 182600 | 182200 | 93 |
| 310 | 20231128 | 135100 | 6219810200 | 182500 | 182100 | 182600 | 182100 | 172 |
| 311 | 20231128 | 135000 | 6188429200 | 182100 | 182200 | 182400 | 182100 | 153 |
| 312 | 20231128 | 134900 | 6160547200 | 182200 | 182200 | 182300 | 182100 | 109 |
| 313 | 20231128 | 134800 | 6140688500 | 182200 | 182400 | 182600 | 182100 | 198 |
| 314 | 20231128 | 134700 | 6104608400 | 182400 | 182300 | 182700 | 182300 | 150 |
| 315 | 20231128 | 134600 | 6077231000 | 182300 | 182300 | 182300 | 182000 | 143 |
| 316 | 20231128 | 134500 | 6051186800 | 182200 | 182300 | 182400 | 182100 | 123 |
| 317 | 20231128 | 134400 | 6028768900 | 182300 | 182600 | 182600 | 182200 | 85 |
| 318 | 20231128 | 134300 | 6013275600 | 182200 | 182000 | 182800 | 182000 | 121 |
| 319 | 20231128 | 134200 | 5991211400 | 182000 | 182000 | 182400 | 182000 | 172 |
| 320 | 20231128 | 134100 | 5959866600 | 182100 | 182000 | 182500 | 182000 | 86 |
| 321 | 20231128 | 134000 | 5944202300 | 182100 | 182200 | 182500 | 182100 | 148 |
| 322 | 20231128 | 133900 | 5917225300 | 182100 | 182200 | 182300 | 182000 | 191 |
| 323 | 20231128 | 133800 | 5882438900 | 182300 | 182100 | 182300 | 182000 | 66 |
| 324 | 20231128 | 133700 | 5870418500 | 181800 | 182400 | 182400 | 181800 | 158 |
| 325 | 20231128 | 133600 | 5841630300 | 182300 | 182100 | 182300 | 182100 | 80 |
| 326 | 20231128 | 133500 | 5827055200 | 182100 | 182000 | 182100 | 181800 | 154 |
| 327 | 20231128 | 133400 | 5799044100 | 182000 | 182000 | 182100 | 181900 | 166 |
| 328 | 20231128 | 133300 | 5768833600 | 181900 | 182200 | 182200 | 181900 | 155 |
| 329 | 20231128 | 133200 | 5740623300 | 182300 | 182300 | 182600 | 182100 | 129 |
| 330 | 20231128 | 133100 | 5717102100 | 182300 | 182100 | 182400 | 182000 | 156 |
| 331 | 20231128 | 133000 | 5688687300 | 182100 | 182100 | 182500 | 182100 | 132 |
| 332 | 20231128 | 132900 | 5664627800 | 182100 | 182200 | 182500 | 182100 | 235 |
| 333 | 20231128 | 132800 | 5621772900 | 182100 | 182100 | 182300 | 182100 | 160 |
| 334 | 20231128 | 132700 | 5592621900 | 182100 | 182200 | 182300 | 182100 | 73 |
| 335 | 20231128 | 132600 | 5579322500 | 182300 | 182200 | 182500 | 182100 | 146 |
| 336 | 20231128 | 132500 | 5552712200 | 182100 | 182200 | 182300 | 182100 | 120 |
| 337 | 20231128 | 132400 | 5530848100 | 182200 | 182400 | 182500 | 182200 | 129 |
| 338 | 20231128 | 132300 | 5507326800 | 182400 | 182400 | 182400 | 182200 | 90 |
| 339 | 20231128 | 132200 | 5490918500 | 182400 | 182900 | 182900 | 182300 | 137 |
| 340 | 20231128 | 132100 | 5465914000 | 182800 | 183000 | 183000 | 182200 | 124 |
| 341 | 20231128 | 132000 | 5443276500 | 183000 | 182500 | 183000 | 182400 | 184 |
| 342 | 20231128 | 131900 | 5409669900 | 182400 | 182600 | 182600 | 182200 | 69 |
| 343 | 20231128 | 131800 | 5397088200 | 182600 | 182300 | 182600 | 182300 | 123 |
| 344 | 20231128 | 131700 | 5374642600 | 182300 | 182200 | 182400 | 182200 | 102 |
| 345 | 20231128 | 131600 | 5356049600 | 182300 | 182400 | 182600 | 182200 | 94 |
| 346 | 20231128 | 131500 | 5338907400 | 182400 | 182400 | 182600 | 182400 | 102 |
| 347 | 20231128 | 131400 | 5320294600 | 182300 | 182400 | 182500 | 182200 | 126 |
| 348 | 20231128 | 131300 | 5297321100 | 182500 | 182500 | 182600 | 182200 | 77 |
| 349 | 20231128 | 131200 | 5283275600 | 182500 | 182800 | 182800 | 182400 | 91 |
| 350 | 20231128 | 131100 | 5266659400 | 182700 | 182500 | 182700 | 182400 | 89 |
| 351 | 20231128 | 131000 | 5250412600 | 182500 | 182700 | 182800 | 182400 | 113 |
| 352 | 20231128 | 130900 | 5229777700 | 182800 | 182800 | 182900 | 182700 | 95 |
| 353 | 20231128 | 130800 | 5212412200 | 182700 | 182900 | 183000 | 182700 | 112 |
| 354 | 20231128 | 130700 | 5191927600 | 182900 | 183100 | 183200 | 182800 | 120 |
| 355 | 20231128 | 130600 | 5169956200 | 183100 | 183300 | 183300 | 182900 | 337 |
| 356 | 20231128 | 130500 | 5108277900 | 183300 | 183200 | 183400 | 183100 | 60 |
| 357 | 20231128 | 130400 | 5097284500 | 183200 | 183300 | 183400 | 183200 | 88 |
| 358 | 20231128 | 130300 | 5081157700 | 183300 | 183500 | 183500 | 183200 | 86 |
| 359 | 20231128 | 130200 | 5065390100 | 183400 | 183400 | 183400 | 183100 | 82 |
| 360 | 20231128 | 130100 | 5050365400 | 183400 | 183500 | 183500 | 183300 | 106 |
| 361 | 20231128 | 130000 | 5030921900 | 183400 | 183400 | 183500 | 183300 | 87 |
| 362 | 20231128 | 125900 | 5014962600 | 183200 | 183200 | 183400 | 183200 | 145 |
| 363 | 20231128 | 125800 | 4988387200 | 183200 | 183700 | 183700 | 183100 | 68 |
| 364 | 20231128 | 125700 | 4975924100 | 183600 | 183500 | 183700 | 183300 | 92 |
| 365 | 20231128 | 125600 | 4959048200 | 183400 | 183200 | 183500 | 183100 | 109 |
| 366 | 20231128 | 125500 | 4939078700 | 183200 | 183400 | 183700 | 183100 | 81 |
| 367 | 20231128 | 125400 | 4924221300 | 183300 | 183300 | 183400 | 183300 | 85 |
| 368 | 20231128 | 125300 | 4908637300 | 183300 | 183500 | 183800 | 183300 | 144 |
| 369 | 20231128 | 125200 | 4882207500 | 183500 | 183300 | 183500 | 183300 | 79 |
| 370 | 20231128 | 125100 | 4867719300 | 183200 | 183400 | 183400 | 183200 | 81 |
| 371 | 20231128 | 125000 | 4852872700 | 183300 | 183200 | 183300 | 183200 | 46 |
| 372 | 20231128 | 124900 | 4844441900 | 183300 | 183500 | 183500 | 183300 | 105 |
| 373 | 20231128 | 124800 | 4825186300 | 183400 | 183300 | 183400 | 183300 | 103 |
| 374 | 20231128 | 124700 | 4806303400 | 183300 | 183300 | 183600 | 183300 | 67 |
| 375 | 20231128 | 124600 | 4794012600 | 183100 | 183400 | 183400 | 183100 | 201 |
| 376 | 20231128 | 124500 | 4757173500 | 183300 | 183400 | 183500 | 183300 | 108 |
| 377 | 20231128 | 124400 | 4737363400 | 183400 | 183500 | 183600 | 183400 | 165 |
| 378 | 20231128 | 124300 | 4707093600 | 183400 | 183500 | 183600 | 183400 | 88 |
| 379 | 20231128 | 124200 | 4690945200 | 183500 | 183600 | 183700 | 183500 | 99 |
| 380 | 20231128 | 124100 | 4672769800 | 183600 | 183600 | 183600 | 183500 | 98 |
| 381 | 20231128 | 124000 | 4654785000 | 183500 | 183600 | 183600 | 183400 | 77 |
| 382 | 20231128 | 123900 | 4640657000 | 183500 | 183700 | 183700 | 183400 | 64 |
| 383 | 20231128 | 123800 | 4628910600 | 183800 | 183500 | 183800 | 183400 | 114 |
| 384 | 20231128 | 123700 | 4607983300 | 183400 | 183700 | 183900 | 183400 | 219 |
| 385 | 20231128 | 123600 | 4567767100 | 183900 | 183600 | 183900 | 183600 | 60 |
| 386 | 20231128 | 123500 | 4556745600 | 183700 | 183800 | 183900 | 183500 | 88 |
| 387 | 20231128 | 123400 | 4540574900 | 183800 | 183700 | 183900 | 183700 | 75 |
| 388 | 20231128 | 123300 | 4526787000 | 183600 | 183900 | 183900 | 183500 | 124 |
| 389 | 20231128 | 123200 | 4504008200 | 183700 | 183800 | 183900 | 183600 | 112 |
| 390 | 20231128 | 123100 | 4483426800 | 183800 | 183900 | 183900 | 183500 | 120 |
| 391 | 20231128 | 123000 | 4461372900 | 183900 | 183800 | 183900 | 183800 | 68 |
| 392 | 20231128 | 122900 | 4448870500 | 183900 | 183700 | 183900 | 183600 | 116 |
| 393 | 20231128 | 122800 | 4427559500 | 183700 | 183600 | 183800 | 183500 | 113 |
| 394 | 20231128 | 122700 | 4406799900 | 183500 | 183400 | 183700 | 183400 | 120 |
| 395 | 20231128 | 122600 | 4384773700 | 183500 | 183600 | 183600 | 183300 | 110 |
| 396 | 20231128 | 122500 | 4364590500 | 183500 | 183600 | 183700 | 183400 | 89 |
| 397 | 20231128 | 122400 | 4348249200 | 183600 | 183600 | 183700 | 183600 | 133 |
| 398 | 20231128 | 122300 | 4323823600 | 183600 | 183300 | 183700 | 183200 | 125 |
| 399 | 20231128 | 122200 | 4300882700 | 183400 | 183600 | 183700 | 183400 | 101 |
| 400 | 20231128 | 122100 | 4282340000 | 183500 | 183400 | 183500 | 183300 | 112 |
| 401 | 20231128 | 122000 | 4261795300 | 183300 | 183600 | 183600 | 183300 | 104 |
| 402 | 20231128 | 121900 | 4242711900 | 183600 | 183500 | 183600 | 183500 | 60 |
| 403 | 20231128 | 121800 | 4231697500 | 183300 | 183500 | 183700 | 183300 | 78 |
| 404 | 20231128 | 121700 | 4217390300 | 183600 | 183500 | 183700 | 183400 | 51 |
| 405 | 20231128 | 121600 | 4208027000 | 183600 | 183700 | 183700 | 183600 | 112 |
| 406 | 20231128 | 121500 | 4187460200 | 183600 | 183600 | 183700 | 183600 | 68 |
| 407 | 20231128 | 121400 | 4174973900 | 183600 | 183500 | 183600 | 183400 | 171 |
| 408 | 20231128 | 121300 | 4143585200 | 183600 | 183400 | 183600 | 183300 | 76 |
| 409 | 20231128 | 121200 | 4129641100 | 183500 | 183600 | 183600 | 183400 | 123 |
| 410 | 20231128 | 121100 | 4107067000 | 183600 | 183300 | 183600 | 183200 | 87 |
| 411 | 20231128 | 121000 | 4091112900 | 183300 | 183400 | 183500 | 183200 | 72 |
| 412 | 20231128 | 120900 | 4077907000 | 183300 | 183400 | 183600 | 183200 | 70 |
| 413 | 20231128 | 120800 | 4065065300 | 183300 | 183600 | 183600 | 183300 | 69 |
| 414 | 20231128 | 120700 | 4052411500 | 183600 | 183300 | 183600 | 183300 | 149 |
| 415 | 20231128 | 120600 | 4025072600 | 183300 | 183400 | 183500 | 183200 | 178 |
| 416 | 20231128 | 120500 | 3992438900 | 183400 | 183300 | 183500 | 183300 | 57 |
| 417 | 20231128 | 120400 | 3981981900 | 183200 | 183400 | 183500 | 183200 | 91 |
| 418 | 20231128 | 120300 | 3965296400 | 183400 | 183400 | 183400 | 183300 | 63 |
| 419 | 20231128 | 120200 | 3953744500 | 183300 | 183400 | 183400 | 183200 | 118 |
| 420 | 20231128 | 120100 | 3932111800 | 183300 | 183200 | 183400 | 183200 | 102 |
| 421 | 20231128 | 120000 | 3913410400 | 183300 | 183200 | 183400 | 183200 | 91 |
| 422 | 20231128 | 115900 | 3896731500 | 183300 | 183100 | 183400 | 183100 | 98 |
| 423 | 20231128 | 115800 | 3878771900 | 183100 | 183400 | 183400 | 183100 | 102 |
| 424 | 20231128 | 115700 | 3860078100 | 183300 | 183200 | 183400 | 183200 | 62 |
| 425 | 20231128 | 115600 | 3848715300 | 183200 | 183300 | 183300 | 183100 | 119 |
| 426 | 20231128 | 115500 | 3826912600 | 183300 | 183200 | 183300 | 183000 | 84 |
| 427 | 20231128 | 115400 | 3811526500 | 183300 | 183300 | 183300 | 183100 | 95 |
| 428 | 20231128 | 115300 | 3794119500 | 183300 | 183100 | 183300 | 183100 | 83 |
| 429 | 20231128 | 115200 | 3778912300 | 183100 | 183300 | 183300 | 183000 | 80 |
| 430 | 20231128 | 115100 | 3764259200 | 183300 | 183200 | 183300 | 183200 | 75 |
| 431 | 20231128 | 115000 | 3750514900 | 183300 | 183200 | 183300 | 183100 | 91 |
| 432 | 20231128 | 114900 | 3733840500 | 183200 | 183200 | 183300 | 183100 | 90 |
| 433 | 20231128 | 114800 | 3717350400 | 183200 | 183100 | 183300 | 183100 | 95 |
| 434 | 20231128 | 114700 | 3699945400 | 183200 | 183100 | 183300 | 183100 | 114 |
| 435 | 20231128 | 114600 | 3679059500 | 183100 | 183100 | 183200 | 183000 | 61 |
| 436 | 20231128 | 114500 | 3667888600 | 183000 | 183100 | 183200 | 183000 | 99 |
| 437 | 20231128 | 114400 | 3649766800 | 183100 | 183100 | 183100 | 183000 | 88 |
| 438 | 20231128 | 114300 | 3633658400 | 183000 | 183000 | 183200 | 183000 | 81 |
| 439 | 20231128 | 114200 | 3618827300 | 183000 | 182800 | 183100 | 182800 | 84 |
| 440 | 20231128 | 114100 | 3603455300 | 182800 | 183100 | 183200 | 182800 | 112 |
| 441 | 20231128 | 114000 | 3582957500 | 183100 | 182900 | 183200 | 182900 | 117 |
| 442 | 20231128 | 113900 | 3561537700 | 182800 | 182800 | 182900 | 182800 | 102 |
| 443 | 20231128 | 113800 | 3542885900 | 182800 | 183000 | 183000 | 182800 | 55 |
| 444 | 20231128 | 113700 | 3532825900 | 183000 | 183100 | 183200 | 183000 | 94 |
| 445 | 20231128 | 113600 | 3515617000 | 183200 | 183200 | 183300 | 183100 | 106 |
| 446 | 20231128 | 113500 | 3496198600 | 183100 | 183100 | 183200 | 183000 | 87 |
| 447 | 20231128 | 113400 | 3480272500 | 183200 | 182900 | 183200 | 182900 | 76 |
| 448 | 20231128 | 113300 | 3466360200 | 183100 | 183100 | 183200 | 183000 | 130 |
| 449 | 20231128 | 113200 | 3442559400 | 183100 | 182900 | 183200 | 182900 | 65 |
| 450 | 20231128 | 113100 | 3430658100 | 182900 | 183000 | 183100 | 182800 | 108 |
| 451 | 20231128 | 113000 | 3410895900 | 183000 | 183000 | 183100 | 182900 | 87 |
| 452 | 20231128 | 112900 | 3394973900 | 182900 | 183000 | 183100 | 182800 | 223 |
| 453 | 20231128 | 112800 | 3354165500 | 183100 | 183100 | 183100 | 183000 | 85 |
| 454 | 20231128 | 112700 | 3338606300 | 183000 | 183100 | 183100 | 183000 | 91 |
| 455 | 20231128 | 112600 | 3321950200 | 183000 | 183000 | 183100 | 183000 | 99 |
| 456 | 20231128 | 112500 | 3303831100 | 183000 | 182700 | 183000 | 182500 | 197 |
| 457 | 20231128 | 112400 | 3267812200 | 182800 | 182800 | 182900 | 182800 | 85 |
| 458 | 20231128 | 112300 | 3252270100 | 182300 | 182700 | 182800 | 182300 | 171 |
| 459 | 20231128 | 112200 | 3221052000 | 182700 | 182800 | 182900 | 182600 | 119 |
| 460 | 20231128 | 112100 | 3199304100 | 182800 | 182600 | 182800 | 182200 | 112 |
| 461 | 20231128 | 112000 | 3178866600 | 182600 | 182200 | 182600 | 182100 | 66 |
| 462 | 20231128 | 111900 | 3166827700 | 182300 | 182700 | 182800 | 182300 | 167 |
| 463 | 20231128 | 111800 | 3136332400 | 182800 | 182300 | 182800 | 182300 | 94 |
| 464 | 20231128 | 111700 | 3119175100 | 182600 | 182300 | 182700 | 182300 | 91 |
| 465 | 20231128 | 111600 | 3102569800 | 182300 | 182700 | 182800 | 182300 | 63 |
| 466 | 20231128 | 111500 | 3091069200 | 182400 | 182600 | 182800 | 182400 | 103 |
| 467 | 20231128 | 111400 | 3072249900 | 182600 | 182600 | 182800 | 182600 | 119 |
| 468 | 20231128 | 111300 | 3050502100 | 182600 | 182500 | 182900 | 182100 | 174 |
| 469 | 20231128 | 111200 | 3018722300 | 182300 | 182400 | 182800 | 182300 | 86 |
| 470 | 20231128 | 111100 | 3003026000 | 182300 | 181900 | 182300 | 181900 | 112 |
| 471 | 20231128 | 111000 | 2982629000 | 181900 | 182400 | 182400 | 181900 | 119 |
| 472 | 20231128 | 110900 | 2960964900 | 182500 | 182200 | 182500 | 182000 | 56 |
| 473 | 20231128 | 110800 | 2950760100 | 182500 | 182500 | 182600 | 181900 | 337 |
| 474 | 20231128 | 110700 | 2889380800 | 182400 | 182700 | 182900 | 182400 | 90 |
| 475 | 20231128 | 110600 | 2872933000 | 182600 | 182600 | 182600 | 182500 | 161 |
| 476 | 20231128 | 110500 | 2843544500 | 182500 | 182400 | 182500 | 182400 | 80 |
| 477 | 20231128 | 110400 | 2828948500 | 182400 | 182600 | 182600 | 182200 | 171 |
| 478 | 20231128 | 110300 | 2797753900 | 182500 | 182200 | 182600 | 182100 | 93 |
| 479 | 20231128 | 110200 | 2780802300 | 182100 | 182300 | 182500 | 182000 | 93 |
| 480 | 20231128 | 110100 | 2763852800 | 182300 | 182200 | 182300 | 182000 | 75 |
| 481 | 20231128 | 110000 | 2750194500 | 182200 | 182400 | 182500 | 182200 | 133 |
| 482 | 20231128 | 105900 | 2725942900 | 182400 | 182100 | 182400 | 182000 | 95 |
| 483 | 20231128 | 105800 | 2708638100 | 182100 | 182200 | 182200 | 182100 | 134 |
| 484 | 20231128 | 105700 | 2684232500 | 182100 | 182100 | 182200 | 182000 | 86 |
| 485 | 20231128 | 105600 | 2668570100 | 182200 | 182100 | 182200 | 182000 | 130 |
| 486 | 20231128 | 105500 | 2644897900 | 182100 | 182100 | 182200 | 182000 | 129 |
| 487 | 20231128 | 105400 | 2621400500 | 182100 | 182000 | 182100 | 182000 | 109 |
| 488 | 20231128 | 105300 | 2601555100 | 182100 | 182200 | 182400 | 182000 | 108 |
| 489 | 20231128 | 105200 | 2581882000 | 182200 | 181800 | 182200 | 181800 | 126 |
| 490 | 20231128 | 105100 | 2558957000 | 181700 | 182300 | 182600 | 181700 | 126 |
| 491 | 20231128 | 105000 | 2536016400 | 182000 | 181900 | 182000 | 181800 | 115 |
| 492 | 20231128 | 104900 | 2515098400 | 181900 | 181900 | 182000 | 181700 | 106 |
| 493 | 20231128 | 104800 | 2495816800 | 181900 | 182500 | 182500 | 181800 | 160 |
| 494 | 20231128 | 104700 | 2466680200 | 182400 | 182300 | 182400 | 182000 | 65 |
| 495 | 20231128 | 104600 | 2454839100 | 182500 | 182100 | 182600 | 182000 | 98 |
| 496 | 20231128 | 104500 | 2436965900 | 182000 | 181800 | 182200 | 181800 | 88 |
| 497 | 20231128 | 104400 | 2420945900 | 181900 | 182000 | 182400 | 181800 | 365 |
| 498 | 20231128 | 104300 | 2354524300 | 182000 | 182000 | 182300 | 181900 | 105 |
| 499 | 20231128 | 104200 | 2335395300 | 181900 | 182500 | 182500 | 181900 | 160 |
| 500 | 20231128 | 104100 | 2306258000 | 182100 | 182300 | 182500 | 182000 | 111 |
| 501 | 20231128 | 104000 | 2286028700 | 182300 | 182500 | 182600 | 182200 | 75 |
| 502 | 20231128 | 103900 | 2272351600 | 182500 | 182400 | 182600 | 182300 | 90 |
| 503 | 20231128 | 103800 | 2255933600 | 182500 | 182400 | 182600 | 182200 | 79 |
| 504 | 20231128 | 103700 | 2241523000 | 182300 | 181900 | 182400 | 181900 | 96 |
| 505 | 20231128 | 103600 | 2224017200 | 181900 | 182200 | 182400 | 181900 | 79 |
| 506 | 20231128 | 103500 | 2209619300 | 182400 | 182300 | 182400 | 182100 | 99 |
| 507 | 20231128 | 103400 | 2191572000 | 182300 | 181900 | 182500 | 181900 | 96 |
| 508 | 20231128 | 103300 | 2174076700 | 182000 | 182200 | 182200 | 181800 | 148 |
| 509 | 20231128 | 103200 | 2147131800 | 182200 | 182000 | 182300 | 182000 | 65 |
| 510 | 20231128 | 103100 | 2135293100 | 182100 | 182600 | 182800 | 182100 | 95 |
| 511 | 20231128 | 103000 | 2117967300 | 182400 | 182000 | 182600 | 181900 | 128 |
| 512 | 20231128 | 102900 | 2094653700 | 182000 | 182800 | 183000 | 182000 | 72 |
| 513 | 20231128 | 102800 | 2081519000 | 182900 | 182100 | 182900 | 181800 | 103 |
| 514 | 20231128 | 102700 | 2062772700 | 182100 | 181900 | 182200 | 181900 | 117 |
| 515 | 20231128 | 102600 | 2041471400 | 181900 | 182100 | 182100 | 181800 | 122 |
| 516 | 20231128 | 102500 | 2019267300 | 182000 | 182100 | 182200 | 181800 | 51 |
| 517 | 20231128 | 102400 | 2009983400 | 182000 | 182100 | 182700 | 181800 | 160 |
| 518 | 20231128 | 102300 | 1980840300 | 182200 | 182100 | 182300 | 182000 | 162 |
| 519 | 20231128 | 102200 | 1951339200 | 182100 | 182500 | 182500 | 182100 | 119 |
| 520 | 20231128 | 102100 | 1929644700 | 182600 | 182600 | 182600 | 182300 | 129 |
| 521 | 20231128 | 102000 | 1906109200 | 182600 | 182700 | 183000 | 182500 | 99 |
| 522 | 20231128 | 101900 | 1888013900 | 182700 | 182700 | 182900 | 182500 | 142 |
| 523 | 20231128 | 101800 | 1862075400 | 183000 | 182700 | 183000 | 182600 | 78 |
| 524 | 20231128 | 101700 | 1847814600 | 182700 | 182500 | 182800 | 182300 | 87 |
| 525 | 20231128 | 101600 | 1831930600 | 182500 | 182900 | 182900 | 182500 | 105 |
| 526 | 20231128 | 101500 | 1812745700 | 182900 | 182700 | 182900 | 182500 | 58 |
| 527 | 20231128 | 101400 | 1802151600 | 182900 | 182600 | 182900 | 182600 | 58 |
| 528 | 20231128 | 101300 | 1791548200 | 182600 | 182800 | 182900 | 182400 | 94 |
| 529 | 20231128 | 101200 | 1774372200 | 182300 | 182500 | 182700 | 182200 | 103 |
| 530 | 20231128 | 101100 | 1755586600 | 182600 | 182600 | 183000 | 182500 | 107 |
| 531 | 20231128 | 101000 | 1736034200 | 182500 | 182600 | 183100 | 182400 | 91 |
| 532 | 20231128 | 100900 | 1719401400 | 182600 | 182700 | 183000 | 182400 | 87 |
| 533 | 20231128 | 100800 | 1703505100 | 182600 | 182900 | 183100 | 182600 | 117 |
| 534 | 20231128 | 100700 | 1682117900 | 182900 | 183100 | 183100 | 182700 | 98 |
| 535 | 20231128 | 100600 | 1664194600 | 183000 | 183100 | 183300 | 183000 | 131 |
| 536 | 20231128 | 100500 | 1640204300 | 183000 | 182800 | 183100 | 182800 | 60 |
| 537 | 20231128 | 100400 | 1629230000 | 182700 | 183100 | 183100 | 182700 | 127 |
| 538 | 20231128 | 100300 | 1605998100 | 183000 | 182900 | 183100 | 182900 | 63 |
| 539 | 20231128 | 100200 | 1594473100 | 182900 | 183300 | 183300 | 182900 | 122 |
| 540 | 20231128 | 100100 | 1572133200 | 183200 | 183000 | 183300 | 183000 | 117 |
| 541 | 20231128 | 100000 | 1550706300 | 183100 | 183300 | 183400 | 183100 | 175 |
| 542 | 20231128 | 095900 | 1518637000 | 183200 | 183100 | 183400 | 183100 | 68 |
| 543 | 20231128 | 095800 | 1506178000 | 183000 | 183300 | 183300 | 183000 | 150 |
| 544 | 20231128 | 095700 | 1478694000 | 183300 | 183300 | 183300 | 183100 | 71 |
| 545 | 20231128 | 095600 | 1465682700 | 183200 | 182900 | 183200 | 182800 | 240 |
| 546 | 20231128 | 095500 | 1421741800 | 183000 | 182900 | 183000 | 182800 | 87 |
| 547 | 20231128 | 095400 | 1405823000 | 182900 | 182900 | 183000 | 182800 | 134 |
| 548 | 20231128 | 095300 | 1381307500 | 182900 | 182600 | 182900 | 182600 | 111 |
| 549 | 20231128 | 095200 | 1361019900 | 182700 | 182800 | 182900 | 182500 | 112 |
| 550 | 20231128 | 095100 | 1340564700 | 182700 | 182900 | 183000 | 182700 | 93 |
| 551 | 20231128 | 095000 | 1323556600 | 183000 | 182700 | 183000 | 182600 | 116 |
| 552 | 20231128 | 094900 | 1302345500 | 182600 | 182500 | 182800 | 182500 | 360 |
| 553 | 20231128 | 094800 | 1236637700 | 182600 | 182600 | 182600 | 182500 | 68 |
| 554 | 20231128 | 094700 | 1224222000 | 182200 | 182400 | 182500 | 182200 | 74 |
| 555 | 20231128 | 094600 | 1210726100 | 182400 | 182000 | 182400 | 181900 | 65 |
| 556 | 20231128 | 094500 | 1198887200 | 181900 | 181800 | 181900 | 181700 | 43 |
| 557 | 20231128 | 094400 | 1191068900 | 181800 | 181900 | 182000 | 181800 | 91 |
| 558 | 20231128 | 094300 | 1174514900 | 182000 | 181800 | 182000 | 181800 | 51 |
| 559 | 20231128 | 094200 | 1165235500 | 181600 | 182200 | 182300 | 181600 | 140 |
| 560 | 20231128 | 094100 | 1139755000 | 182300 | 182300 | 182300 | 181800 | 150 |
| 561 | 20231128 | 094000 | 1112455100 | 182100 | 182500 | 182600 | 182100 | 90 |
| 562 | 20231128 | 093900 | 1096031200 | 182500 | 182800 | 182800 | 182400 | 108 |
| 563 | 20231128 | 093800 | 1076306400 | 182900 | 182900 | 182900 | 182700 | 79 |
| 564 | 20231128 | 093700 | 1061857500 | 182700 | 182600 | 183000 | 182600 | 68 |
| 565 | 20231128 | 093600 | 1049427200 | 182600 | 182800 | 183000 | 182600 | 61 |
| 566 | 20231128 | 093500 | 1038280900 | 182600 | 182700 | 182700 | 182500 | 51 |
| 567 | 20231128 | 093400 | 1028965300 | 182600 | 183000 | 183000 | 182600 | 51 |
| 568 | 20231128 | 093300 | 1019638900 | 183000 | 183100 | 183200 | 183000 | 85 |
| 569 | 20231128 | 093200 | 1004077300 | 183100 | 183100 | 183100 | 183000 | 116 |
| 570 | 20231128 | 093100 | 982840100 | 183100 | 182900 | 183100 | 182800 | 69 |
| 571 | 20231128 | 093000 | 970223400 | 182700 | 183100 | 183100 | 182700 | 81 |
| 572 | 20231128 | 092900 | 955408200 | 183100 | 183000 | 183100 | 183000 | 116 |
| 573 | 20231128 | 092800 | 934172700 | 183100 | 183000 | 183100 | 182900 | 86 |
| 574 | 20231128 | 092700 | 918433800 | 183000 | 183100 | 183100 | 183000 | 39 |
| 575 | 20231128 | 092600 | 911293100 | 183100 | 183000 | 183100 | 183000 | 62 |
| 576 | 20231128 | 092500 | 899945800 | 183000 | 182800 | 183000 | 182800 | 83 |
| 577 | 20231128 | 092400 | 884767600 | 182800 | 182300 | 182800 | 182300 | 8 |
| 578 | 20231128 | 092300 | 883307000 | 182700 | 182400 | 182700 | 181900 | 87 |
| 579 | 20231128 | 092200 | 867442300 | 182700 | 182800 | 182800 | 182700 | 45 |
| 580 | 20231128 | 092100 | 859217500 | 182800 | 182800 | 182800 | 182800 | 69 |
| 581 | 20231128 | 092000 | 846604300 | 182800 | 182800 | 182800 | 182700 | 62 |
| 582 | 20231128 | 091900 | 835272900 | 181900 | 183100 | 183200 | 181900 | 206 |
| 583 | 20231128 | 091800 | 797706200 | 183200 | 183300 | 183300 | 183000 | 65 |
| 584 | 20231128 | 091700 | 785797600 | 183300 | 183300 | 183400 | 182700 | 211 |
| 585 | 20231128 | 091600 | 747205800 | 183400 | 183300 | 183400 | 183300 | 93 |
| 586 | 20231128 | 091500 | 730151600 | 183300 | 183600 | 183600 | 183300 | 250 |
| 587 | 20231128 | 091400 | 684308600 | 183700 | 183300 | 183700 | 183100 | 992 |
| 588 | 20231128 | 091300 | 502374000 | 183100 | 183200 | 183300 | 183100 | 121 |
| 589 | 20231128 | 091200 | 480204300 | 183100 | 183200 | 183200 | 183000 | 14 |
| 590 | 20231128 | 091100 | 477640700 | 183200 | 183100 | 183300 | 183000 | 176 |
| 591 | 20231128 | 091000 | 445402000 | 183000 | 183100 | 183300 | 182700 | 238 |
| 592 | 20231128 | 090900 | 401827800 | 183100 | 183200 | 183200 | 182300 | 100 |
| 593 | 20231128 | 090800 | 383550800 | 183100 | 182300 | 183100 | 182300 | 182 |
| 594 | 20231128 | 090700 | 350240900 | 182200 | 182000 | 182200 | 181900 | 123 |
| 595 | 20231128 | 090600 | 327855500 | 181900 | 182900 | 183000 | 181900 | 220 |
| 596 | 20231128 | 090500 | 287736200 | 183000 | 183000 | 183000 | 182900 | 65 |
| 597 | 20231128 | 090400 | 275841900 | 182800 | 182700 | 183300 | 182600 | 497 |
| 598 | 20231128 | 090300 | 184940400 | 182500 | 182800 | 182900 | 182500 | 107 |
| 599 | 20231128 | 090200 | 165390500 | 182600 | 183300 | 183300 | 182100 | 147 |
| 600 | 20231128 | 090100 | 138540600 | 182600 | 182000 | 183400 | 182000 | 390 |
| 601 | 20231128 | 090000 | 67198900 | 183200 | 183100 | 183200 | 183000 | 367 |