33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 3 | 20231128 | 192100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 4 | 20231128 | 192000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 5 | 20231128 | 191900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 6 | 20231128 | 191800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 7 | 20231128 | 191700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 8 | 20231128 | 191600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 9 | 20231128 | 191500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 10 | 20231128 | 191400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 11 | 20231128 | 191300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 12 | 20231128 | 191200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 13 | 20231128 | 191100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 14 | 20231128 | 191000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 15 | 20231128 | 190900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 16 | 20231128 | 190800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 17 | 20231128 | 190700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 18 | 20231128 | 190600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 19 | 20231128 | 190500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 20 | 20231128 | 190400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 21 | 20231128 | 190300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 22 | 20231128 | 190200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 23 | 20231128 | 190100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 24 | 20231128 | 190000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 25 | 20231128 | 185900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 26 | 20231128 | 185800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 27 | 20231128 | 185700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 28 | 20231128 | 185600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 29 | 20231128 | 185500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 30 | 20231128 | 185400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 31 | 20231128 | 185300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 32 | 20231128 | 185200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 33 | 20231128 | 185100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 34 | 20231128 | 185000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 35 | 20231128 | 184900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 36 | 20231128 | 184800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 37 | 20231128 | 184700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 38 | 20231128 | 184600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 39 | 20231128 | 184500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 40 | 20231128 | 184400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 41 | 20231128 | 184300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 42 | 20231128 | 184200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 43 | 20231128 | 184100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 44 | 20231128 | 184000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 45 | 20231128 | 183900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 46 | 20231128 | 183800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 47 | 20231128 | 183700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 48 | 20231128 | 183600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 49 | 20231128 | 183500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 50 | 20231128 | 183400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 51 | 20231128 | 183300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 52 | 20231128 | 183200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 53 | 20231128 | 183100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 54 | 20231128 | 183000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 55 | 20231128 | 182900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 56 | 20231128 | 182800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 57 | 20231128 | 182700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 58 | 20231128 | 182600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 59 | 20231128 | 182500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 60 | 20231128 | 182400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 61 | 20231128 | 182300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 62 | 20231128 | 182200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 63 | 20231128 | 182100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 64 | 20231128 | 182000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 65 | 20231128 | 181900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 66 | 20231128 | 181800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 67 | 20231128 | 181700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 68 | 20231128 | 181600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 69 | 20231128 | 181500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 70 | 20231128 | 181400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 71 | 20231128 | 181300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 72 | 20231128 | 181200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 73 | 20231128 | 181100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 74 | 20231128 | 181000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 75 | 20231128 | 180900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 76 | 20231128 | 180800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 77 | 20231128 | 180700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 78 | 20231128 | 180600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 79 | 20231128 | 180500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 80 | 20231128 | 180400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 81 | 20231128 | 180300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 82 | 20231128 | 180200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 83 | 20231128 | 180100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 84 | 20231128 | 180000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 85 | 20231128 | 175900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 86 | 20231128 | 175800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 87 | 20231128 | 175700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 88 | 20231128 | 175600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 89 | 20231128 | 175500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 90 | 20231128 | 175400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 91 | 20231128 | 175300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 92 | 20231128 | 175200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 93 | 20231128 | 175100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 94 | 20231128 | 175000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 95 | 20231128 | 174900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 96 | 20231128 | 174800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 97 | 20231128 | 174700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 98 | 20231128 | 174600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 99 | 20231128 | 174500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 100 | 20231128 | 174400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 101 | 20231128 | 174300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 102 | 20231128 | 174200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 103 | 20231128 | 174100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 104 | 20231128 | 174000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 105 | 20231128 | 173900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 106 | 20231128 | 173800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 107 | 20231128 | 173700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 108 | 20231128 | 173600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 109 | 20231128 | 173500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 110 | 20231128 | 173400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 111 | 20231128 | 173300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 112 | 20231128 | 173200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 113 | 20231128 | 173100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 114 | 20231128 | 173000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 115 | 20231128 | 172900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 116 | 20231128 | 172800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 117 | 20231128 | 172700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 118 | 20231128 | 172600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 119 | 20231128 | 172500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 120 | 20231128 | 172400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 121 | 20231128 | 172300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 122 | 20231128 | 172200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 123 | 20231128 | 172100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 124 | 20231128 | 172000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 125 | 20231128 | 171900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 126 | 20231128 | 171800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 127 | 20231128 | 171700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 128 | 20231128 | 171600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 129 | 20231128 | 171500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 130 | 20231128 | 171400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 131 | 20231128 | 171300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 132 | 20231128 | 171200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 133 | 20231128 | 171100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 134 | 20231128 | 171000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 135 | 20231128 | 170900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 136 | 20231128 | 170800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 137 | 20231128 | 170700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 138 | 20231128 | 170600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 139 | 20231128 | 170500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 140 | 20231128 | 170400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 141 | 20231128 | 170300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 142 | 20231128 | 170200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 143 | 20231128 | 170100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 144 | 20231128 | 170000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 145 | 20231128 | 165900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 146 | 20231128 | 165800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 147 | 20231128 | 165700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 148 | 20231128 | 165600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 149 | 20231128 | 165500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 150 | 20231128 | 165400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 151 | 20231128 | 165300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 152 | 20231128 | 165200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 153 | 20231128 | 165100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 154 | 20231128 | 165000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 155 | 20231128 | 164900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 156 | 20231128 | 164800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 157 | 20231128 | 164700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 158 | 20231128 | 164600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 159 | 20231128 | 164500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 160 | 20231128 | 164400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 161 | 20231128 | 164300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 162 | 20231128 | 164200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 163 | 20231128 | 164100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 164 | 20231128 | 164000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 165 | 20231128 | 163900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 166 | 20231128 | 163800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 167 | 20231128 | 163700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 168 | 20231128 | 163600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 169 | 20231128 | 163500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 170 | 20231128 | 163400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 171 | 20231128 | 163300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 172 | 20231128 | 163200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 173 | 20231128 | 163100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 174 | 20231128 | 163000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 175 | 20231128 | 162900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 176 | 20231128 | 162800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 177 | 20231128 | 162700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 178 | 20231128 | 162600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 179 | 20231128 | 162500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 180 | 20231128 | 162400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 181 | 20231128 | 162300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 182 | 20231128 | 162200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 183 | 20231128 | 162100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 184 | 20231128 | 162000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 185 | 20231128 | 161900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 186 | 20231128 | 161800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 187 | 20231128 | 161700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 188 | 20231128 | 161600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 189 | 20231128 | 161500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 190 | 20231128 | 161400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 191 | 20231128 | 161300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 192 | 20231128 | 161200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 193 | 20231128 | 161100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 194 | 20231128 | 161000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 195 | 20231128 | 160900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 196 | 20231128 | 160800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 197 | 20231128 | 160700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 198 | 20231128 | 160600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 199 | 20231128 | 160500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 200 | 20231128 | 160400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 201 | 20231128 | 160300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 202 | 20231128 | 160200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 203 | 20231128 | 160100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 204 | 20231128 | 160000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 205 | 20231128 | 155900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 206 | 20231128 | 155800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 207 | 20231128 | 155700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 208 | 20231128 | 155600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 209 | 20231128 | 155500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 210 | 20231128 | 155400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 211 | 20231128 | 155300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 212 | 20231128 | 155200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 213 | 20231128 | 155100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 214 | 20231128 | 155000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 215 | 20231128 | 154900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 216 | 20231128 | 154800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 217 | 20231128 | 154700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 218 | 20231128 | 154600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 219 | 20231128 | 154500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 220 | 20231128 | 154400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 221 | 20231128 | 154300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 222 | 20231128 | 154200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 223 | 20231128 | 154100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 224 | 20231128 | 154000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 225 | 20231128 | 153900 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 226 | 20231128 | 153800 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 227 | 20231128 | 153700 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 228 | 20231128 | 153600 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 229 | 20231128 | 153500 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 230 | 20231128 | 153400 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 231 | 20231128 | 153300 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 232 | 20231128 | 153200 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 233 | 20231128 | 153100 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 0 |
| 234 | 20231128 | 153000 | 14639614200 | 87800 | 87800 | 87800 | 87800 | 6936 |
| 235 | 20231128 | 152900 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 236 | 20231128 | 152800 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 237 | 20231128 | 152700 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 238 | 20231128 | 152600 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 239 | 20231128 | 152500 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 240 | 20231128 | 152400 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 241 | 20231128 | 152300 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 242 | 20231128 | 152200 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 243 | 20231128 | 152100 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 244 | 20231128 | 152000 | 14030633400 | 88100 | 88100 | 88100 | 88100 | 0 |
| 245 | 20231128 | 151900 | 14030633400 | 88100 | 88000 | 88100 | 87900 | 1001 |
| 246 | 20231128 | 151800 | 13942537000 | 88000 | 88000 | 88100 | 87900 | 1359 |
| 247 | 20231128 | 151700 | 13822947700 | 87900 | 87900 | 88000 | 87900 | 93 |
| 248 | 20231128 | 151600 | 13814769500 | 87900 | 88000 | 88000 | 87900 | 24 |
| 249 | 20231128 | 151500 | 13812658000 | 88000 | 88000 | 88000 | 87900 | 79 |
| 250 | 20231128 | 151400 | 13805706300 | 87900 | 88100 | 88100 | 87900 | 830 |
| 251 | 20231128 | 151300 | 13732661700 | 88100 | 88000 | 88100 | 88000 | 119 |
| 252 | 20231128 | 151200 | 13722185500 | 88100 | 88000 | 88100 | 88000 | 57 |
| 253 | 20231128 | 151100 | 13717164700 | 88000 | 87900 | 88100 | 87900 | 237 |
| 254 | 20231128 | 151000 | 13696310600 | 88000 | 87900 | 88000 | 87900 | 2177 |
| 255 | 20231128 | 150900 | 13504755400 | 87900 | 87900 | 87900 | 87900 | 1212 |
| 256 | 20231128 | 150800 | 13398220600 | 87900 | 87900 | 87900 | 87800 | 20 |
| 257 | 20231128 | 150700 | 13396462700 | 87900 | 87800 | 87900 | 87800 | 634 |
| 258 | 20231128 | 150600 | 13340796400 | 87800 | 88000 | 88000 | 87600 | 2704 |
| 259 | 20231128 | 150500 | 13103688600 | 88000 | 87900 | 88000 | 87900 | 74 |
| 260 | 20231128 | 150400 | 13097176900 | 87900 | 87800 | 87900 | 87800 | 34 |
| 261 | 20231128 | 150300 | 13094188500 | 87800 | 87900 | 87900 | 87800 | 16 |
| 262 | 20231128 | 150200 | 13092782700 | 88000 | 87900 | 88000 | 87800 | 38 |
| 263 | 20231128 | 150100 | 13089442800 | 87900 | 87900 | 87900 | 87900 | 66 |
| 264 | 20231128 | 150000 | 13083641400 | 87700 | 88000 | 88000 | 87700 | 1337 |
| 265 | 20231128 | 145900 | 12966314400 | 87900 | 87900 | 88000 | 87900 | 265 |
| 266 | 20231128 | 145800 | 12943002800 | 87900 | 87700 | 87900 | 87700 | 1924 |
| 267 | 20231128 | 145700 | 12774004300 | 87800 | 87800 | 87800 | 87700 | 42 |
| 268 | 20231128 | 145600 | 12770316800 | 87700 | 87800 | 87800 | 87700 | 87 |
| 269 | 20231128 | 145500 | 12762681700 | 87700 | 87700 | 87800 | 87700 | 104 |
| 270 | 20231128 | 145400 | 12753558700 | 87700 | 87700 | 87800 | 87500 | 2037 |
| 271 | 20231128 | 145300 | 12575117000 | 87700 | 87800 | 87800 | 87700 | 1234 |
| 272 | 20231128 | 145200 | 12466892100 | 87800 | 87600 | 87800 | 87500 | 1206 |
| 273 | 20231128 | 145100 | 12361156900 | 87700 | 87700 | 87700 | 87600 | 223 |
| 274 | 20231128 | 145000 | 12341607200 | 87700 | 87700 | 87700 | 87600 | 134 |
| 275 | 20231128 | 144900 | 12329859200 | 87700 | 87600 | 87700 | 87500 | 138 |
| 276 | 20231128 | 144800 | 12317771900 | 87700 | 87800 | 87800 | 87600 | 1172 |
| 277 | 20231128 | 144700 | 12215088100 | 87800 | 87700 | 87800 | 87700 | 129 |
| 278 | 20231128 | 144600 | 12203768600 | 87700 | 87700 | 87800 | 87700 | 106 |
| 279 | 20231128 | 144500 | 12194471900 | 87800 | 87900 | 87900 | 87700 | 571 |
| 280 | 20231128 | 144400 | 12144370000 | 87800 | 87800 | 87800 | 87800 | 210 |
| 281 | 20231128 | 144300 | 12125932000 | 87800 | 87900 | 87900 | 87800 | 17 |
| 282 | 20231128 | 144200 | 12124437800 | 87900 | 87800 | 87900 | 87800 | 680 |
| 283 | 20231128 | 144100 | 12064733700 | 87800 | 87900 | 88000 | 87800 | 1028 |
| 284 | 20231128 | 144000 | 11974466200 | 88000 | 87900 | 88000 | 87900 | 347 |
| 285 | 20231128 | 143900 | 11943964800 | 87900 | 87800 | 87900 | 87800 | 2 |
| 286 | 20231128 | 143800 | 11943789100 | 87800 | 87800 | 87800 | 87800 | 12 |
| 287 | 20231128 | 143700 | 11942735500 | 87800 | 87900 | 87900 | 87800 | 292 |
| 288 | 20231128 | 143600 | 11917069500 | 87900 | 87900 | 87900 | 87900 | 5 |
| 289 | 20231128 | 143500 | 11916630000 | 87900 | 87900 | 87900 | 87900 | 2 |
| 290 | 20231128 | 143400 | 11916454200 | 87900 | 87900 | 87900 | 87800 | 674 |
| 291 | 20231128 | 143300 | 11857210200 | 87900 | 87800 | 87900 | 87800 | 22 |
| 292 | 20231128 | 143200 | 11855277600 | 87800 | 87800 | 87800 | 87800 | 350 |
| 293 | 20231128 | 143100 | 11824547600 | 87800 | 87900 | 87900 | 87400 | 3798 |
| 294 | 20231128 | 143000 | 11491921000 | 87900 | 87900 | 87900 | 87900 | 212 |
| 295 | 20231128 | 142900 | 11473286200 | 87900 | 87900 | 87900 | 87900 | 211 |
| 296 | 20231128 | 142800 | 11454739300 | 87900 | 87900 | 87900 | 87900 | 32 |
| 297 | 20231128 | 142700 | 11451926500 | 88000 | 87900 | 88000 | 87900 | 142 |
| 298 | 20231128 | 142600 | 11439443700 | 87900 | 87900 | 87900 | 87900 | 748 |
| 299 | 20231128 | 142500 | 11373694500 | 87900 | 87800 | 87900 | 87800 | 535 |
| 300 | 20231128 | 142400 | 11326720800 | 87800 | 87800 | 87800 | 87700 | 310 |
| 301 | 20231128 | 142300 | 11299503000 | 87800 | 87800 | 87800 | 87800 | 114 |
| 302 | 20231128 | 142200 | 11289493800 | 87800 | 87600 | 87800 | 87600 | 2349 |
| 303 | 20231128 | 142100 | 11083566300 | 87600 | 87600 | 87700 | 87600 | 708 |
| 304 | 20231128 | 142000 | 11021545100 | 87600 | 87700 | 87700 | 87600 | 91 |
| 305 | 20231128 | 141900 | 11013572200 | 87600 | 87600 | 87600 | 87600 | 70 |
| 306 | 20231128 | 141800 | 11007440200 | 87600 | 87700 | 87700 | 87600 | 123 |
| 307 | 20231128 | 141700 | 10996663100 | 87700 | 87600 | 87700 | 87500 | 521 |
| 308 | 20231128 | 141600 | 10951030100 | 87600 | 87600 | 87600 | 87600 | 176 |
| 309 | 20231128 | 141500 | 10935612500 | 87600 | 87600 | 87600 | 87600 | 568 |
| 310 | 20231128 | 141400 | 10885855700 | 87600 | 87500 | 87600 | 87500 | 1749 |
| 311 | 20231128 | 141300 | 10732750300 | 87600 | 87600 | 87600 | 87500 | 2133 |
| 312 | 20231128 | 141200 | 10546046300 | 87600 | 87600 | 87600 | 87600 | 1313 |
| 313 | 20231128 | 141100 | 10431027500 | 87700 | 87700 | 87700 | 87700 | 68 |
| 314 | 20231128 | 141000 | 10425063900 | 87700 | 87700 | 87700 | 87700 | 661 |
| 315 | 20231128 | 140900 | 10367094200 | 87700 | 87800 | 87800 | 87600 | 1405 |
| 316 | 20231128 | 140800 | 10243950200 | 87800 | 87800 | 87800 | 87800 | 39 |
| 317 | 20231128 | 140700 | 10240526000 | 87800 | 87700 | 87800 | 87700 | 908 |
| 318 | 20231128 | 140600 | 10160892700 | 87700 | 87600 | 87700 | 87600 | 68 |
| 319 | 20231128 | 140500 | 10154929200 | 87600 | 87700 | 87700 | 87500 | 557 |
| 320 | 20231128 | 140400 | 10106129300 | 87700 | 87600 | 87700 | 87600 | 1984 |
| 321 | 20231128 | 140300 | 9932318700 | 87500 | 87600 | 87600 | 87500 | 70 |
| 322 | 20231128 | 140200 | 9926186800 | 87600 | 87600 | 87600 | 87500 | 1497 |
| 323 | 20231128 | 140100 | 9795054700 | 87600 | 87600 | 87600 | 87500 | 727 |
| 324 | 20231128 | 140000 | 9731369900 | 87600 | 87600 | 87600 | 87600 | 692 |
| 325 | 20231128 | 135900 | 9670750700 | 87500 | 87600 | 87600 | 87500 | 383 |
| 326 | 20231128 | 135800 | 9637201000 | 87600 | 87600 | 87600 | 87500 | 2738 |
| 327 | 20231128 | 135700 | 9397449300 | 87600 | 87700 | 87700 | 87600 | 84 |
| 328 | 20231128 | 135600 | 9390090800 | 87700 | 87600 | 87700 | 87600 | 723 |
| 329 | 20231128 | 135500 | 9326753700 | 87600 | 87600 | 87700 | 87600 | 107 |
| 330 | 20231128 | 135400 | 9317378400 | 87600 | 87700 | 87700 | 87600 | 603 |
| 331 | 20231128 | 135300 | 9264553800 | 87700 | 87600 | 87700 | 87600 | 71 |
| 332 | 20231128 | 135200 | 9258333900 | 87600 | 87600 | 87700 | 87600 | 593 |
| 333 | 20231128 | 135100 | 9206382900 | 87600 | 87700 | 87700 | 87600 | 324 |
| 334 | 20231128 | 135000 | 9177999800 | 87700 | 87700 | 87700 | 87600 | 32 |
| 335 | 20231128 | 134900 | 9175195400 | 87600 | 87600 | 87600 | 87600 | 568 |
| 336 | 20231128 | 134800 | 9125438600 | 87600 | 87600 | 87600 | 87600 | 45 |
| 337 | 20231128 | 134700 | 9121496600 | 87600 | 87500 | 87600 | 87500 | 129 |
| 338 | 20231128 | 134600 | 9110197900 | 87600 | 87600 | 87600 | 87500 | 220 |
| 339 | 20231128 | 134500 | 9090945900 | 87600 | 87500 | 87600 | 87500 | 227 |
| 340 | 20231128 | 134400 | 9071061500 | 87500 | 87600 | 87600 | 87500 | 263 |
| 341 | 20231128 | 134300 | 9048023600 | 87600 | 87600 | 87700 | 87500 | 1396 |
| 342 | 20231128 | 134200 | 8925803900 | 87500 | 87600 | 87600 | 87500 | 377 |
| 343 | 20231128 | 134100 | 8892803100 | 87600 | 87600 | 87600 | 87600 | 346 |
| 344 | 20231128 | 134000 | 8862493500 | 87500 | 87500 | 87600 | 87500 | 679 |
| 345 | 20231128 | 133900 | 8803020900 | 87500 | 87400 | 87500 | 87400 | 260 |
| 346 | 20231128 | 133800 | 8780283400 | 87500 | 87600 | 87600 | 87500 | 1683 |
| 347 | 20231128 | 133700 | 8633020500 | 87500 | 87500 | 87600 | 87500 | 233 |
| 348 | 20231128 | 133600 | 8612628600 | 87500 | 87500 | 87600 | 87500 | 431 |
| 349 | 20231128 | 133500 | 8574915000 | 87500 | 87600 | 87600 | 87500 | 315 |
| 350 | 20231128 | 133400 | 8547351100 | 87600 | 87600 | 87700 | 87600 | 943 |
| 351 | 20231128 | 133300 | 8464741200 | 87600 | 87700 | 87700 | 87600 | 163 |
| 352 | 20231128 | 133200 | 8450459900 | 87600 | 87600 | 87700 | 87600 | 246 |
| 353 | 20231128 | 133100 | 8428899000 | 87600 | 87700 | 87700 | 87600 | 53 |
| 354 | 20231128 | 133000 | 8424256100 | 87600 | 87500 | 87700 | 87500 | 321 |
| 355 | 20231128 | 132900 | 8396126400 | 87500 | 87600 | 87600 | 87500 | 305 |
| 356 | 20231128 | 132800 | 8369429600 | 87600 | 87600 | 87600 | 87600 | 751 |
| 357 | 20231128 | 132700 | 8303642000 | 87600 | 87600 | 87700 | 87500 | 569 |
| 358 | 20231128 | 132600 | 8253797700 | 87600 | 87600 | 87700 | 87500 | 2026 |
| 359 | 20231128 | 132500 | 8076366100 | 87600 | 87700 | 87700 | 87600 | 265 |
| 360 | 20231128 | 132400 | 8053133200 | 87700 | 87800 | 87800 | 87600 | 1171 |
| 361 | 20231128 | 132300 | 7950449100 | 87700 | 87800 | 87800 | 87700 | 36 |
| 362 | 20231128 | 132200 | 7947289600 | 87800 | 87700 | 87800 | 87600 | 556 |
| 363 | 20231128 | 132100 | 7898527600 | 87700 | 87700 | 87700 | 87600 | 541 |
| 364 | 20231128 | 132000 | 7851089800 | 87700 | 87800 | 87800 | 87700 | 2459 |
| 365 | 20231128 | 131900 | 7635394700 | 87800 | 87900 | 87900 | 87800 | 142 |
| 366 | 20231128 | 131800 | 7622925900 | 87900 | 87800 | 87900 | 87800 | 58 |
| 367 | 20231128 | 131700 | 7617832000 | 87800 | 87800 | 87800 | 87700 | 746 |
| 368 | 20231128 | 131600 | 7552341400 | 87800 | 87900 | 87900 | 87700 | 1386 |
| 369 | 20231128 | 131500 | 7430670000 | 87900 | 87900 | 88000 | 87800 | 1705 |
| 370 | 20231128 | 131400 | 7280804000 | 87900 | 88100 | 88100 | 87900 | 3148 |
| 371 | 20231128 | 131300 | 7003763300 | 88100 | 88100 | 88100 | 88100 | 342 |
| 372 | 20231128 | 131200 | 6973633100 | 88100 | 88100 | 88100 | 88000 | 327 |
| 373 | 20231128 | 131100 | 6944829100 | 88100 | 88100 | 88100 | 88000 | 191 |
| 374 | 20231128 | 131000 | 6928002300 | 88100 | 88100 | 88100 | 88000 | 352 |
| 375 | 20231128 | 130900 | 6897001200 | 88100 | 88100 | 88100 | 88000 | 329 |
| 376 | 20231128 | 130800 | 6868030400 | 88100 | 88100 | 88200 | 88100 | 1283 |
| 377 | 20231128 | 130700 | 6754994600 | 88200 | 88200 | 88200 | 88100 | 11 |
| 378 | 20231128 | 130600 | 6754024900 | 88200 | 88300 | 88300 | 88200 | 2239 |
| 379 | 20231128 | 130500 | 6556534000 | 88300 | 88400 | 88400 | 88200 | 313 |
| 380 | 20231128 | 130400 | 6528910800 | 88400 | 88300 | 88400 | 88200 | 50 |
| 381 | 20231128 | 130300 | 6524496600 | 88300 | 88300 | 88300 | 88300 | 155 |
| 382 | 20231128 | 130200 | 6510810100 | 88300 | 88300 | 88300 | 88300 | 74 |
| 383 | 20231128 | 130100 | 6504275900 | 88300 | 88300 | 88300 | 88300 | 46 |
| 384 | 20231128 | 130000 | 6500214100 | 88300 | 88300 | 88300 | 88300 | 205 |
| 385 | 20231128 | 125900 | 6482112600 | 88300 | 88300 | 88400 | 88300 | 440 |
| 386 | 20231128 | 125800 | 6443259400 | 88300 | 88300 | 88300 | 88300 | 40 |
| 387 | 20231128 | 125700 | 6439727400 | 88300 | 88300 | 88300 | 88200 | 136 |
| 388 | 20231128 | 125600 | 6427719400 | 88300 | 88300 | 88300 | 88300 | 50 |
| 389 | 20231128 | 125500 | 6423304400 | 88300 | 88200 | 88300 | 88200 | 75 |
| 390 | 20231128 | 125400 | 6416682000 | 88300 | 88300 | 88300 | 88300 | 66 |
| 391 | 20231128 | 125300 | 6410854200 | 88300 | 88300 | 88300 | 88200 | 352 |
| 392 | 20231128 | 125200 | 6379773600 | 88300 | 88300 | 88300 | 88300 | 195 |
| 393 | 20231128 | 125100 | 6362555100 | 88300 | 88200 | 88300 | 88200 | 8 |
| 394 | 20231128 | 125000 | 6361849300 | 88200 | 88200 | 88300 | 88100 | 657 |
| 395 | 20231128 | 124900 | 6303903200 | 88200 | 88200 | 88300 | 88200 | 141 |
| 396 | 20231128 | 124800 | 6291463000 | 88200 | 88200 | 88300 | 88200 | 149 |
| 397 | 20231128 | 124700 | 6278319100 | 88300 | 88300 | 88400 | 88100 | 4558 |
| 398 | 20231128 | 124600 | 5876290400 | 88300 | 88500 | 88500 | 88300 | 1546 |
| 399 | 20231128 | 124500 | 5739589900 | 88500 | 88500 | 88500 | 88400 | 309 |
| 400 | 20231128 | 124400 | 5712268500 | 88500 | 88400 | 88500 | 88400 | 163 |
| 401 | 20231128 | 124300 | 5697853900 | 88400 | 88600 | 88600 | 88400 | 1262 |
| 402 | 20231128 | 124200 | 5586168400 | 88600 | 88700 | 88700 | 88500 | 1400 |
| 403 | 20231128 | 124100 | 5462127800 | 88700 | 88700 | 88700 | 88700 | 28 |
| 404 | 20231128 | 124000 | 5459644200 | 88700 | 88600 | 88700 | 88600 | 80 |
| 405 | 20231128 | 123900 | 5452550000 | 88700 | 88700 | 88700 | 88700 | 18 |
| 406 | 20231128 | 123800 | 5450953400 | 88700 | 88700 | 88800 | 88600 | 230 |
| 407 | 20231128 | 123700 | 5430553500 | 88700 | 88700 | 88700 | 88700 | 185 |
| 408 | 20231128 | 123600 | 5414144000 | 88700 | 88600 | 88700 | 88600 | 19 |
| 409 | 20231128 | 123500 | 5412459500 | 88700 | 88600 | 88700 | 88600 | 11 |
| 410 | 20231128 | 123400 | 5411484400 | 88700 | 88700 | 88700 | 88700 | 6 |
| 411 | 20231128 | 123300 | 5410952200 | 88600 | 88700 | 88700 | 88600 | 55 |
| 412 | 20231128 | 123200 | 5406074500 | 88700 | 88700 | 88700 | 88700 | 24 |
| 413 | 20231128 | 123100 | 5403945700 | 88700 | 88700 | 88700 | 88600 | 818 |
| 414 | 20231128 | 123000 | 5331390000 | 88800 | 88800 | 88800 | 88800 | 14 |
| 415 | 20231128 | 122900 | 5330146800 | 88800 | 88800 | 88800 | 88700 | 183 |
| 416 | 20231128 | 122800 | 5313897100 | 88800 | 88800 | 88800 | 88800 | 42 |
| 417 | 20231128 | 122700 | 5310167500 | 88800 | 88800 | 88800 | 88700 | 29 |
| 418 | 20231128 | 122600 | 5307593200 | 88800 | 88800 | 88800 | 88800 | 145 |
| 419 | 20231128 | 122500 | 5294717200 | 88800 | 88700 | 88800 | 88700 | 29 |
| 420 | 20231128 | 122400 | 5292144700 | 88800 | 88800 | 88800 | 88800 | 89 |
| 421 | 20231128 | 122300 | 5284241500 | 88800 | 88800 | 88800 | 88700 | 16 |
| 422 | 20231128 | 122200 | 5282821600 | 88800 | 88800 | 88800 | 88800 | 5 |
| 423 | 20231128 | 122100 | 5282377600 | 88700 | 88800 | 88800 | 88700 | 38 |
| 424 | 20231128 | 122000 | 5279003700 | 88700 | 88800 | 88800 | 88700 | 109 |
| 425 | 20231128 | 121900 | 5269325200 | 88800 | 88800 | 88800 | 88800 | 111 |
| 426 | 20231128 | 121800 | 5259468400 | 88700 | 88800 | 88800 | 88700 | 66 |
| 427 | 20231128 | 121700 | 5253609800 | 88800 | 88700 | 88800 | 88700 | 56 |
| 428 | 20231128 | 121600 | 5248642000 | 88700 | 88700 | 88700 | 88700 | 8 |
| 429 | 20231128 | 121500 | 5247932400 | 88700 | 88700 | 88700 | 88700 | 8 |
| 430 | 20231128 | 121400 | 5247222800 | 88700 | 88700 | 88700 | 88700 | 9 |
| 431 | 20231128 | 121300 | 5246424500 | 88700 | 88600 | 88700 | 88600 | 14 |
| 432 | 20231128 | 121200 | 5245183800 | 88700 | 88700 | 88700 | 88600 | 1297 |
| 433 | 20231128 | 121100 | 5130226900 | 88700 | 88800 | 88900 | 88700 | 69 |
| 434 | 20231128 | 121000 | 5124099700 | 88900 | 88900 | 88900 | 88900 | 20 |
| 435 | 20231128 | 120900 | 5122321700 | 88700 | 88700 | 88800 | 88700 | 1547 |
| 436 | 20231128 | 120800 | 4985101800 | 88800 | 88800 | 88900 | 88800 | 282 |
| 437 | 20231128 | 120700 | 4960059400 | 88800 | 89000 | 89000 | 88800 | 43 |
| 438 | 20231128 | 120600 | 4956236200 | 89000 | 88900 | 89000 | 88900 | 19 |
| 439 | 20231128 | 120500 | 4954546400 | 88900 | 89000 | 89000 | 88900 | 15 |
| 440 | 20231128 | 120400 | 4953211600 | 88900 | 88900 | 88900 | 88800 | 71 |
| 441 | 20231128 | 120300 | 4946900700 | 89000 | 89000 | 89000 | 89000 | 1 |
| 442 | 20231128 | 120200 | 4946811700 | 88900 | 88900 | 88900 | 88900 | 14 |
| 443 | 20231128 | 120100 | 4945567100 | 88900 | 88900 | 88900 | 88800 | 15 |
| 444 | 20231128 | 120000 | 4944234400 | 88900 | 88900 | 88900 | 88800 | 23 |
| 445 | 20231128 | 115900 | 4942191100 | 88800 | 88800 | 88900 | 88800 | 27 |
| 446 | 20231128 | 115800 | 4939792500 | 88800 | 88800 | 88800 | 88800 | 0 |
| 447 | 20231128 | 115700 | 4939792500 | 88800 | 88800 | 88800 | 88800 | 9 |
| 448 | 20231128 | 115600 | 4938993300 | 88700 | 88800 | 88800 | 88700 | 20 |
| 449 | 20231128 | 115500 | 4937217800 | 88700 | 88700 | 88700 | 88700 | 18 |
| 450 | 20231128 | 115400 | 4935621200 | 88800 | 88800 | 88800 | 88700 | 73 |
| 451 | 20231128 | 115300 | 4929144200 | 88800 | 88700 | 88800 | 88700 | 2 |
| 452 | 20231128 | 115200 | 4928966700 | 88700 | 88800 | 88800 | 88700 | 18 |
| 453 | 20231128 | 115100 | 4927369100 | 88700 | 88800 | 88800 | 88700 | 60 |
| 454 | 20231128 | 115000 | 4922042800 | 88800 | 88800 | 88800 | 88700 | 26 |
| 455 | 20231128 | 114900 | 4919734800 | 88800 | 88900 | 88900 | 88700 | 1015 |
| 456 | 20231128 | 114800 | 4829603500 | 88900 | 88900 | 88900 | 88800 | 21 |
| 457 | 20231128 | 114700 | 4827737500 | 88800 | 88800 | 88800 | 88800 | 0 |
| 458 | 20231128 | 114600 | 4827737500 | 88800 | 88900 | 89000 | 88800 | 353 |
| 459 | 20231128 | 114500 | 4796355800 | 88800 | 88800 | 88900 | 88800 | 77 |
| 460 | 20231128 | 114400 | 4789511800 | 88900 | 88900 | 88900 | 88900 | 306 |
| 461 | 20231128 | 114300 | 4762308400 | 89000 | 89000 | 89000 | 89000 | 23 |
| 462 | 20231128 | 114200 | 4760261400 | 89000 | 89000 | 89000 | 89000 | 196 |
| 463 | 20231128 | 114100 | 4742817400 | 89000 | 89000 | 89000 | 89000 | 15 |
| 464 | 20231128 | 114000 | 4741482400 | 89000 | 89000 | 89000 | 89000 | 32 |
| 465 | 20231128 | 113900 | 4738634400 | 89000 | 89000 | 89000 | 89000 | 15 |
| 466 | 20231128 | 113800 | 4737299400 | 89000 | 89000 | 89000 | 89000 | 242 |
| 467 | 20231128 | 113700 | 4715761400 | 89000 | 89000 | 89000 | 88900 | 23 |
| 468 | 20231128 | 113600 | 4713715400 | 89000 | 89000 | 89000 | 89000 | 20 |
| 469 | 20231128 | 113500 | 4711935400 | 89000 | 89000 | 89000 | 89000 | 10 |
| 470 | 20231128 | 113400 | 4711045400 | 89000 | 89000 | 89000 | 89000 | 40 |
| 471 | 20231128 | 113300 | 4707485400 | 89000 | 89000 | 89000 | 89000 | 95 |
| 472 | 20231128 | 113200 | 4699030400 | 89000 | 89000 | 89000 | 89000 | 146 |
| 473 | 20231128 | 113100 | 4686036400 | 88900 | 88900 | 88900 | 88900 | 176 |
| 474 | 20231128 | 113000 | 4670390000 | 88900 | 88900 | 88900 | 88900 | 126 |
| 475 | 20231128 | 112900 | 4659188600 | 88900 | 89000 | 89000 | 88900 | 26 |
| 476 | 20231128 | 112800 | 4656875300 | 89000 | 89000 | 89100 | 89000 | 70 |
| 477 | 20231128 | 112700 | 4650644300 | 88900 | 89000 | 89000 | 88900 | 13 |
| 478 | 20231128 | 112600 | 4649488400 | 88900 | 89000 | 89000 | 88900 | 80 |
| 479 | 20231128 | 112500 | 4642372400 | 89000 | 89000 | 89000 | 89000 | 88 |
| 480 | 20231128 | 112400 | 4634540400 | 89000 | 89000 | 89000 | 89000 | 100 |
| 481 | 20231128 | 112300 | 4625640400 | 89000 | 89000 | 89000 | 89000 | 102 |
| 482 | 20231128 | 112200 | 4616562400 | 89000 | 89000 | 89000 | 89000 | 459 |
| 483 | 20231128 | 112100 | 4575711400 | 89000 | 89000 | 89000 | 89000 | 0 |
| 484 | 20231128 | 112000 | 4575711400 | 89000 | 89000 | 89000 | 88900 | 25 |
| 485 | 20231128 | 111900 | 4573487100 | 88900 | 89000 | 89100 | 88900 | 1627 |
| 486 | 20231128 | 111800 | 4428681300 | 89100 | 89100 | 89100 | 89000 | 25 |
| 487 | 20231128 | 111700 | 4426454700 | 89100 | 89100 | 89100 | 89100 | 14 |
| 488 | 20231128 | 111600 | 4425207300 | 89100 | 89100 | 89100 | 89100 | 107 |
| 489 | 20231128 | 111500 | 4415673600 | 89100 | 88900 | 89100 | 88900 | 2089 |
| 490 | 20231128 | 111400 | 4229811800 | 88800 | 88900 | 88900 | 88800 | 11 |
| 491 | 20231128 | 111300 | 4228834700 | 88900 | 88900 | 88900 | 88900 | 22 |
| 492 | 20231128 | 111200 | 4226878900 | 88900 | 88800 | 88900 | 88800 | 32 |
| 493 | 20231128 | 111100 | 4224035300 | 88800 | 88900 | 88900 | 88800 | 47 |
| 494 | 20231128 | 111000 | 4219860100 | 88900 | 88900 | 88900 | 88800 | 11 |
| 495 | 20231128 | 110900 | 4218882400 | 88800 | 88900 | 88900 | 88800 | 19 |
| 496 | 20231128 | 110800 | 4217194300 | 88900 | 88900 | 88900 | 88900 | 3 |
| 497 | 20231128 | 110700 | 4216927600 | 88900 | 88800 | 88900 | 88800 | 59 |
| 498 | 20231128 | 110600 | 4211688200 | 88800 | 88800 | 88800 | 88800 | 45 |
| 499 | 20231128 | 110500 | 4207692200 | 88800 | 88800 | 88800 | 88700 | 280 |
| 500 | 20231128 | 110400 | 4182829100 | 88800 | 88800 | 88800 | 88700 | 268 |
| 501 | 20231128 | 110300 | 4159040700 | 88800 | 88800 | 88800 | 88700 | 96 |
| 502 | 20231128 | 110200 | 4150520200 | 88900 | 88900 | 88900 | 88900 | 5 |
| 503 | 20231128 | 110100 | 4150075700 | 88700 | 88800 | 88800 | 88700 | 158 |
| 504 | 20231128 | 110000 | 4136048800 | 88800 | 88800 | 88800 | 88800 | 173 |
| 505 | 20231128 | 105900 | 4120686400 | 88700 | 88800 | 88800 | 88700 | 157 |
| 506 | 20231128 | 105800 | 4106745600 | 88900 | 88800 | 88900 | 88800 | 112 |
| 507 | 20231128 | 105700 | 4096799700 | 88900 | 88800 | 88900 | 88800 | 11 |
| 508 | 20231128 | 105600 | 4095822800 | 88800 | 88800 | 88800 | 88800 | 10 |
| 509 | 20231128 | 105500 | 4094934800 | 88800 | 88900 | 88900 | 88800 | 290 |
| 510 | 20231128 | 105400 | 4069182700 | 88800 | 88800 | 88900 | 88800 | 318 |
| 511 | 20231128 | 105300 | 4040944200 | 88800 | 88800 | 88800 | 88800 | 123 |
| 512 | 20231128 | 105200 | 4030021800 | 88800 | 88800 | 88800 | 88800 | 19 |
| 513 | 20231128 | 105100 | 4028334600 | 88800 | 88800 | 88800 | 88800 | 300 |
| 514 | 20231128 | 105000 | 4001694600 | 88700 | 88800 | 88800 | 88700 | 86 |
| 515 | 20231128 | 104900 | 3994059000 | 88700 | 88700 | 88700 | 88700 | 20 |
| 516 | 20231128 | 104800 | 3992285000 | 88800 | 88700 | 88800 | 88700 | 26 |
| 517 | 20231128 | 104700 | 3989977000 | 88700 | 88700 | 88700 | 88700 | 21 |
| 518 | 20231128 | 104600 | 3988114300 | 88700 | 88700 | 88800 | 88700 | 54 |
| 519 | 20231128 | 104500 | 3983324100 | 88700 | 88700 | 88700 | 88600 | 136 |
| 520 | 20231128 | 104400 | 3971261000 | 88700 | 88600 | 88700 | 88600 | 12 |
| 521 | 20231128 | 104300 | 3970197600 | 88600 | 88700 | 88700 | 88600 | 87 |
| 522 | 20231128 | 104200 | 3962481800 | 88700 | 88700 | 88700 | 88600 | 1944 |
| 523 | 20231128 | 104100 | 3790079000 | 88700 | 88800 | 88800 | 88700 | 8 |
| 524 | 20231128 | 104000 | 3789369200 | 88800 | 88800 | 88800 | 88800 | 57 |
| 525 | 20231128 | 103900 | 3784307600 | 88800 | 88800 | 88900 | 88800 | 28 |
| 526 | 20231128 | 103800 | 3781821100 | 88700 | 88800 | 88800 | 88700 | 59 |
| 527 | 20231128 | 103700 | 3776586400 | 88800 | 88800 | 88800 | 88700 | 248 |
| 528 | 20231128 | 103600 | 3754564800 | 88800 | 88800 | 88800 | 88800 | 51 |
| 529 | 20231128 | 103500 | 3750036000 | 88800 | 88900 | 88900 | 88800 | 67 |
| 530 | 20231128 | 103400 | 3744086100 | 88900 | 88900 | 88900 | 88800 | 58 |
| 531 | 20231128 | 103300 | 3738930400 | 88800 | 88900 | 88900 | 88800 | 91 |
| 532 | 20231128 | 103200 | 3730848600 | 88900 | 88900 | 88900 | 88900 | 8 |
| 533 | 20231128 | 103100 | 3730137400 | 88900 | 88900 | 89000 | 88900 | 125 |
| 534 | 20231128 | 103000 | 3719024800 | 89000 | 88900 | 89000 | 88800 | 493 |
| 535 | 20231128 | 102900 | 3675228500 | 88900 | 88900 | 88900 | 88900 | 119 |
| 536 | 20231128 | 102800 | 3664649400 | 88900 | 88900 | 88900 | 88900 | 1 |
| 537 | 20231128 | 102700 | 3664560500 | 88800 | 89000 | 89000 | 88800 | 853 |
| 538 | 20231128 | 102600 | 3588792700 | 89000 | 89100 | 89100 | 89000 | 214 |
| 539 | 20231128 | 102500 | 3569727900 | 89100 | 89100 | 89200 | 89100 | 97 |
| 540 | 20231128 | 102400 | 3561076600 | 89200 | 89200 | 89200 | 89100 | 19 |
| 541 | 20231128 | 102300 | 3559383400 | 89100 | 89100 | 89100 | 89100 | 53 |
| 542 | 20231128 | 102200 | 3554661100 | 89100 | 89100 | 89100 | 89100 | 4 |
| 543 | 20231128 | 102100 | 3554304700 | 89100 | 89100 | 89100 | 89100 | 116 |
| 544 | 20231128 | 102000 | 3543969100 | 89100 | 89100 | 89100 | 89100 | 262 |
| 545 | 20231128 | 101900 | 3520624900 | 89200 | 89000 | 89200 | 89000 | 921 |
| 546 | 20231128 | 101800 | 3438632100 | 89000 | 89000 | 89000 | 89000 | 2 |
| 547 | 20231128 | 101700 | 3438454100 | 89000 | 88900 | 89000 | 88900 | 21 |
| 548 | 20231128 | 101600 | 3436586800 | 88900 | 89000 | 89000 | 88900 | 138 |
| 549 | 20231128 | 101500 | 3424318300 | 88900 | 88900 | 89000 | 88900 | 64 |
| 550 | 20231128 | 101400 | 3418627400 | 89000 | 89000 | 89000 | 89000 | 1 |
| 551 | 20231128 | 101300 | 3418538400 | 89000 | 89000 | 89000 | 89000 | 108 |
| 552 | 20231128 | 101200 | 3408926400 | 89000 | 89000 | 89000 | 88900 | 61 |
| 553 | 20231128 | 101100 | 3403498400 | 88900 | 88800 | 88900 | 88800 | 9 |
| 554 | 20231128 | 101000 | 3402698400 | 88900 | 88900 | 88900 | 88900 | 260 |
| 555 | 20231128 | 100900 | 3379584400 | 88900 | 89000 | 89000 | 88900 | 191 |
| 556 | 20231128 | 100800 | 3362604200 | 89000 | 89000 | 89000 | 89000 | 256 |
| 557 | 20231128 | 100700 | 3339820200 | 88900 | 88900 | 88900 | 88900 | 21 |
| 558 | 20231128 | 100600 | 3337953300 | 88900 | 89000 | 89000 | 88900 | 9 |
| 559 | 20231128 | 100500 | 3337152400 | 88900 | 88900 | 88900 | 88900 | 43 |
| 560 | 20231128 | 100400 | 3333329700 | 88900 | 88900 | 88900 | 88800 | 493 |
| 561 | 20231128 | 100300 | 3289537900 | 88900 | 88900 | 88900 | 88900 | 12 |
| 562 | 20231128 | 100200 | 3288471100 | 88900 | 88900 | 89000 | 88900 | 215 |
| 563 | 20231128 | 100100 | 3269357500 | 88900 | 88800 | 88900 | 88800 | 6 |
| 564 | 20231128 | 100000 | 3268824600 | 88800 | 88900 | 88900 | 88800 | 255 |
| 565 | 20231128 | 095900 | 3246171100 | 88900 | 88800 | 88900 | 88800 | 269 |
| 566 | 20231128 | 095800 | 3222260500 | 88800 | 88800 | 88900 | 88700 | 139 |
| 567 | 20231128 | 095700 | 3209919600 | 88800 | 88800 | 88800 | 88800 | 215 |
| 568 | 20231128 | 095600 | 3190827600 | 88900 | 89000 | 89000 | 88900 | 501 |
| 569 | 20231128 | 095500 | 3146258000 | 89100 | 89000 | 89100 | 89000 | 20 |
| 570 | 20231128 | 095400 | 3144477500 | 89000 | 89100 | 89100 | 89000 | 26 |
| 571 | 20231128 | 095300 | 3142163200 | 89100 | 89100 | 89100 | 89100 | 107 |
| 572 | 20231128 | 095200 | 3132629500 | 89100 | 89100 | 89200 | 89100 | 38 |
| 573 | 20231128 | 095100 | 3129243600 | 89100 | 89200 | 89200 | 89100 | 76 |
| 574 | 20231128 | 095000 | 3122468000 | 89200 | 89200 | 89200 | 89100 | 11 |
| 575 | 20231128 | 094900 | 3121487300 | 89200 | 89100 | 89200 | 89000 | 183 |
| 576 | 20231128 | 094800 | 3105182400 | 89000 | 89000 | 89100 | 88900 | 60 |
| 577 | 20231128 | 094700 | 3099842000 | 89000 | 89200 | 89200 | 89000 | 121 |
| 578 | 20231128 | 094600 | 3089064500 | 89200 | 89100 | 89200 | 89100 | 28 |
| 579 | 20231128 | 094500 | 3086568400 | 89100 | 89200 | 89300 | 89100 | 313 |
| 580 | 20231128 | 094400 | 3058649700 | 89200 | 89100 | 89200 | 89100 | 423 |
| 581 | 20231128 | 094300 | 3020918300 | 89200 | 89100 | 89200 | 89000 | 1229 |
| 582 | 20231128 | 094200 | 2911329500 | 89100 | 89100 | 89200 | 89100 | 365 |
| 583 | 20231128 | 094100 | 2878806000 | 89100 | 88800 | 89100 | 88800 | 2079 |
| 584 | 20231128 | 094000 | 2694036300 | 88800 | 88800 | 88800 | 88700 | 323 |
| 585 | 20231128 | 093900 | 2665371400 | 88700 | 88800 | 88800 | 88700 | 342 |
| 586 | 20231128 | 093800 | 2635025600 | 88800 | 88800 | 88800 | 88700 | 151 |
| 587 | 20231128 | 093700 | 2621624800 | 88800 | 88700 | 88800 | 88600 | 85 |
| 588 | 20231128 | 093600 | 2614086200 | 88700 | 88700 | 88700 | 88700 | 109 |
| 589 | 20231128 | 093500 | 2604417900 | 88700 | 88800 | 88800 | 88700 | 220 |
| 590 | 20231128 | 093400 | 2584889400 | 88700 | 88300 | 88800 | 88300 | 1993 |
| 591 | 20231128 | 093300 | 2408557400 | 88400 | 88400 | 88400 | 88300 | 34 |
| 592 | 20231128 | 093200 | 2405554700 | 88400 | 88300 | 88400 | 88200 | 434 |
| 593 | 20231128 | 093100 | 2367232500 | 88300 | 88200 | 88300 | 88200 | 189 |
| 594 | 20231128 | 093000 | 2350558600 | 88200 | 88300 | 88400 | 88200 | 939 |
| 595 | 20231128 | 092900 | 2267652200 | 88400 | 88400 | 88400 | 88300 | 177 |
| 596 | 20231128 | 092800 | 2252022400 | 88400 | 88300 | 88400 | 88300 | 35 |
| 597 | 20231128 | 092700 | 2248931600 | 88300 | 88300 | 88400 | 88300 | 231 |
| 598 | 20231128 | 092600 | 2228533200 | 88400 | 88300 | 88400 | 88300 | 170 |
| 599 | 20231128 | 092500 | 2213520400 | 88300 | 88300 | 88400 | 88300 | 114 |
| 600 | 20231128 | 092400 | 2203453700 | 88300 | 88300 | 88300 | 88300 | 350 |
| 601 | 20231128 | 092300 | 2172548700 | 88400 | 88300 | 88400 | 88300 | 80 |
| 602 | 20231128 | 092200 | 2165483400 | 88300 | 88200 | 88400 | 88200 | 749 |
| 603 | 20231128 | 092100 | 2099346800 | 88300 | 88300 | 88300 | 88200 | 250 |
| 604 | 20231128 | 092000 | 2077281800 | 88200 | 88400 | 88400 | 88200 | 188 |
| 605 | 20231128 | 091900 | 2060680000 | 88400 | 88300 | 88400 | 88200 | 308 |
| 606 | 20231128 | 091800 | 2033491100 | 88300 | 88200 | 88300 | 88200 | 197 |
| 607 | 20231128 | 091700 | 2016096900 | 88300 | 88200 | 88300 | 88200 | 243 |
| 608 | 20231128 | 091600 | 1994653200 | 88300 | 88300 | 88400 | 88300 | 96 |
| 609 | 20231128 | 091500 | 1986175400 | 88200 | 88400 | 88400 | 88100 | 2885 |
| 610 | 20231128 | 091400 | 1731619100 | 88400 | 88500 | 88500 | 88400 | 91 |
| 611 | 20231128 | 091300 | 1723571200 | 88500 | 88300 | 88500 | 88300 | 825 |
| 612 | 20231128 | 091200 | 1650704800 | 88400 | 88300 | 88500 | 88300 | 1531 |
| 613 | 20231128 | 091100 | 1515355200 | 88300 | 88300 | 88400 | 88200 | 1114 |
| 614 | 20231128 | 091000 | 1417027300 | 88300 | 88500 | 88500 | 88200 | 1633 |
| 615 | 20231128 | 090900 | 1272811200 | 88500 | 88600 | 88600 | 88500 | 834 |
| 616 | 20231128 | 090800 | 1198975500 | 88600 | 88500 | 88700 | 88500 | 164 |
| 617 | 20231128 | 090700 | 1184455700 | 88500 | 88800 | 88800 | 88500 | 2441 |
| 618 | 20231128 | 090600 | 968212100 | 88800 | 89100 | 89100 | 88800 | 1450 |
| 619 | 20231128 | 090500 | 839269100 | 89000 | 89300 | 89300 | 89000 | 786 |
| 620 | 20231128 | 090400 | 769203100 | 89300 | 89000 | 89300 | 89000 | 3121 |
| 621 | 20231128 | 090300 | 490950900 | 89000 | 89000 | 89000 | 88900 | 207 |
| 622 | 20231128 | 090200 | 472545300 | 89000 | 89100 | 89100 | 88800 | 1796 |
| 623 | 20231128 | 090100 | 312778000 | 89100 | 89100 | 89300 | 88900 | 665 |
| 624 | 20231128 | 090000 | 253479500 | 89200 | 88600 | 89300 | 88600 | 2857 |