35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 3 | 20231128 | 190100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 4 | 20231128 | 190000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 5 | 20231128 | 185900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 6 | 20231128 | 185800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 7 | 20231128 | 185700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 8 | 20231128 | 185600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 9 | 20231128 | 185500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 10 | 20231128 | 185400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 11 | 20231128 | 185300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 12 | 20231128 | 185200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 13 | 20231128 | 185100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 14 | 20231128 | 185000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 15 | 20231128 | 184900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 16 | 20231128 | 184800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 17 | 20231128 | 184700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 18 | 20231128 | 184600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 19 | 20231128 | 184500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 20 | 20231128 | 184400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 21 | 20231128 | 184300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 22 | 20231128 | 184200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 23 | 20231128 | 184100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 24 | 20231128 | 184000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 25 | 20231128 | 183900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 26 | 20231128 | 183800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 27 | 20231128 | 183700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 28 | 20231128 | 183600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 29 | 20231128 | 183500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 30 | 20231128 | 183400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 31 | 20231128 | 183300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 32 | 20231128 | 183200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 33 | 20231128 | 183100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 34 | 20231128 | 183000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 35 | 20231128 | 182900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 36 | 20231128 | 182800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 37 | 20231128 | 182700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 38 | 20231128 | 182600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 39 | 20231128 | 182500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 40 | 20231128 | 182400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 41 | 20231128 | 182300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 42 | 20231128 | 182200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 43 | 20231128 | 182100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 44 | 20231128 | 182000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 45 | 20231128 | 181900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 46 | 20231128 | 181800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 47 | 20231128 | 181700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 48 | 20231128 | 181600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 49 | 20231128 | 181500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 50 | 20231128 | 181400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 51 | 20231128 | 181300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 52 | 20231128 | 181200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 53 | 20231128 | 181100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 54 | 20231128 | 181000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 55 | 20231128 | 180900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 56 | 20231128 | 180800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 57 | 20231128 | 180700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 58 | 20231128 | 180600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 59 | 20231128 | 180500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 60 | 20231128 | 180400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 61 | 20231128 | 180300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 62 | 20231128 | 180200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 63 | 20231128 | 180100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 64 | 20231128 | 180000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 65 | 20231128 | 175900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 66 | 20231128 | 175800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 67 | 20231128 | 175700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 68 | 20231128 | 175600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 69 | 20231128 | 175500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 70 | 20231128 | 175400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 71 | 20231128 | 175300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 72 | 20231128 | 175200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 73 | 20231128 | 175100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 74 | 20231128 | 175000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 75 | 20231128 | 174900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 76 | 20231128 | 174800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 77 | 20231128 | 174700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 78 | 20231128 | 174600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 79 | 20231128 | 174500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 80 | 20231128 | 174400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 81 | 20231128 | 174300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 82 | 20231128 | 174200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 83 | 20231128 | 174100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 84 | 20231128 | 174000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 85 | 20231128 | 173900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 86 | 20231128 | 173800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 87 | 20231128 | 173700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 88 | 20231128 | 173600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 89 | 20231128 | 173500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 90 | 20231128 | 173400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 91 | 20231128 | 173300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 92 | 20231128 | 173200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 93 | 20231128 | 173100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 94 | 20231128 | 173000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 95 | 20231128 | 172900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 96 | 20231128 | 172800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 97 | 20231128 | 172700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 98 | 20231128 | 172600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 99 | 20231128 | 172500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 100 | 20231128 | 172400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 101 | 20231128 | 172300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 102 | 20231128 | 172200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 103 | 20231128 | 172100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 104 | 20231128 | 172000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 105 | 20231128 | 171900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 106 | 20231128 | 171800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 107 | 20231128 | 171700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 108 | 20231128 | 171600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 109 | 20231128 | 171500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 110 | 20231128 | 171400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 111 | 20231128 | 171300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 112 | 20231128 | 171200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 113 | 20231128 | 171100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 114 | 20231128 | 171000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 115 | 20231128 | 170900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 116 | 20231128 | 170800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 117 | 20231128 | 170700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 118 | 20231128 | 170600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 119 | 20231128 | 170500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 120 | 20231128 | 170400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 121 | 20231128 | 170300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 122 | 20231128 | 170200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 123 | 20231128 | 170100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 124 | 20231128 | 170000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 125 | 20231128 | 165900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 126 | 20231128 | 165800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 127 | 20231128 | 165700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 128 | 20231128 | 165600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 129 | 20231128 | 165500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 130 | 20231128 | 165400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 131 | 20231128 | 165300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 132 | 20231128 | 165200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 133 | 20231128 | 165100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 134 | 20231128 | 165000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 135 | 20231128 | 164900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 136 | 20231128 | 164800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 137 | 20231128 | 164700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 138 | 20231128 | 164600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 139 | 20231128 | 164500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 140 | 20231128 | 164400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 141 | 20231128 | 164300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 142 | 20231128 | 164200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 143 | 20231128 | 164100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 144 | 20231128 | 164000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 145 | 20231128 | 163900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 146 | 20231128 | 163800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 147 | 20231128 | 163700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 148 | 20231128 | 163600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 149 | 20231128 | 163500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 150 | 20231128 | 163400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 151 | 20231128 | 163300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 152 | 20231128 | 163200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 153 | 20231128 | 163100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 154 | 20231128 | 163000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 155 | 20231128 | 162900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 156 | 20231128 | 162800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 157 | 20231128 | 162700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 158 | 20231128 | 162600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 159 | 20231128 | 162500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 160 | 20231128 | 162400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 161 | 20231128 | 162300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 162 | 20231128 | 162200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 163 | 20231128 | 162100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 164 | 20231128 | 162000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 165 | 20231128 | 161900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 166 | 20231128 | 161800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 167 | 20231128 | 161700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 168 | 20231128 | 161600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 169 | 20231128 | 161500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 170 | 20231128 | 161400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 171 | 20231128 | 161300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 172 | 20231128 | 161200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 173 | 20231128 | 161100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 174 | 20231128 | 161000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 175 | 20231128 | 160900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 176 | 20231128 | 160800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 177 | 20231128 | 160700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 178 | 20231128 | 160600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 179 | 20231128 | 160500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 180 | 20231128 | 160400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 181 | 20231128 | 160300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 182 | 20231128 | 160200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 183 | 20231128 | 160100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 184 | 20231128 | 160000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 185 | 20231128 | 155900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 186 | 20231128 | 155800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 187 | 20231128 | 155700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 188 | 20231128 | 155600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 189 | 20231128 | 155500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 190 | 20231128 | 155400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 191 | 20231128 | 155300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 192 | 20231128 | 155200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 193 | 20231128 | 155100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 194 | 20231128 | 155000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 195 | 20231128 | 154900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 196 | 20231128 | 154800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 197 | 20231128 | 154700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 198 | 20231128 | 154600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 199 | 20231128 | 154500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 200 | 20231128 | 154400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 201 | 20231128 | 154300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 202 | 20231128 | 154200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 203 | 20231128 | 154100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 204 | 20231128 | 154000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 205 | 20231128 | 153900 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 206 | 20231128 | 153800 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 207 | 20231128 | 153700 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 208 | 20231128 | 153600 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 209 | 20231128 | 153500 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 210 | 20231128 | 153400 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 211 | 20231128 | 153300 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 212 | 20231128 | 153200 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 213 | 20231128 | 153100 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 214 | 20231128 | 153000 | 17467377600 | 158800 | 158800 | 158800 | 158800 | 9029 |
| 215 | 20231128 | 152900 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 216 | 20231128 | 152800 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 217 | 20231128 | 152700 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 218 | 20231128 | 152600 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 219 | 20231128 | 152500 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 220 | 20231128 | 152400 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 221 | 20231128 | 152300 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 222 | 20231128 | 152200 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 223 | 20231128 | 152100 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 224 | 20231128 | 152000 | 16033572400 | 159100 | 159100 | 159100 | 159100 | 0 |
| 225 | 20231128 | 151900 | 16033572400 | 159100 | 159300 | 159300 | 159100 | 465 |
| 226 | 20231128 | 151800 | 15959537800 | 159300 | 159300 | 159400 | 159200 | 687 |
| 227 | 20231128 | 151700 | 15850095600 | 159300 | 159400 | 159400 | 159300 | 124 |
| 228 | 20231128 | 151600 | 15830337200 | 159400 | 159300 | 159400 | 159300 | 257 |
| 229 | 20231128 | 151500 | 15789381800 | 159300 | 159400 | 159400 | 159300 | 75 |
| 230 | 20231128 | 151400 | 15777431400 | 159300 | 159300 | 159400 | 159300 | 144 |
| 231 | 20231128 | 151300 | 15754481900 | 159300 | 159300 | 159400 | 159300 | 349 |
| 232 | 20231128 | 151200 | 15698873100 | 159400 | 159300 | 159400 | 159300 | 81 |
| 233 | 20231128 | 151100 | 15685964800 | 159300 | 159300 | 159400 | 159300 | 244 |
| 234 | 20231128 | 151000 | 15647087700 | 159300 | 159400 | 159400 | 159200 | 580 |
| 235 | 20231128 | 150900 | 15554690400 | 159300 | 159400 | 159400 | 159300 | 351 |
| 236 | 20231128 | 150800 | 15498759600 | 159300 | 159300 | 159400 | 159200 | 800 |
| 237 | 20231128 | 150700 | 15371317400 | 159200 | 159200 | 159300 | 159200 | 225 |
| 238 | 20231128 | 150600 | 15335483900 | 159200 | 159300 | 159300 | 159000 | 1051 |
| 239 | 20231128 | 150500 | 15168153500 | 159200 | 159200 | 159300 | 159100 | 358 |
| 240 | 20231128 | 150400 | 15111141500 | 159100 | 159100 | 159200 | 159100 | 128 |
| 241 | 20231128 | 150300 | 15090771000 | 159100 | 159200 | 159200 | 159100 | 206 |
| 242 | 20231128 | 150200 | 15057988000 | 159200 | 159100 | 159200 | 159100 | 97 |
| 243 | 20231128 | 150100 | 15042550800 | 159200 | 159200 | 159200 | 159100 | 158 |
| 244 | 20231128 | 150000 | 15017405900 | 159100 | 159300 | 159300 | 159100 | 309 |
| 245 | 20231128 | 145900 | 14968214700 | 159300 | 159200 | 159300 | 159200 | 278 |
| 246 | 20231128 | 145800 | 14923947500 | 159200 | 159200 | 159300 | 159100 | 91 |
| 247 | 20231128 | 145700 | 14909461800 | 159300 | 159200 | 159300 | 159200 | 442 |
| 248 | 20231128 | 145600 | 14839091000 | 159200 | 159200 | 159300 | 159100 | 255 |
| 249 | 20231128 | 145500 | 14798500000 | 159200 | 159200 | 159300 | 159100 | 160 |
| 250 | 20231128 | 145400 | 14773035600 | 159100 | 159200 | 159200 | 159000 | 73 |
| 251 | 20231128 | 145300 | 14761418100 | 159200 | 159200 | 159300 | 159100 | 226 |
| 252 | 20231128 | 145200 | 14725438000 | 159200 | 159100 | 159300 | 159100 | 190 |
| 253 | 20231128 | 145100 | 14695193300 | 159200 | 159100 | 159200 | 159000 | 110 |
| 254 | 20231128 | 145000 | 14677693200 | 159000 | 159300 | 159300 | 159000 | 811 |
| 255 | 20231128 | 144900 | 14548586000 | 159200 | 159300 | 159300 | 159200 | 183 |
| 256 | 20231128 | 144800 | 14519439900 | 159200 | 159200 | 159300 | 159100 | 411 |
| 257 | 20231128 | 144700 | 14454003200 | 159100 | 159200 | 159200 | 159100 | 392 |
| 258 | 20231128 | 144600 | 14391606700 | 159200 | 159200 | 159200 | 159100 | 95 |
| 259 | 20231128 | 144500 | 14376486100 | 159200 | 159200 | 159200 | 159100 | 103 |
| 260 | 20231128 | 144400 | 14360090500 | 159200 | 159200 | 159200 | 159100 | 164 |
| 261 | 20231128 | 144300 | 14333992100 | 159100 | 159200 | 159200 | 159100 | 50 |
| 262 | 20231128 | 144200 | 14326034100 | 159100 | 159100 | 159200 | 159000 | 125 |
| 263 | 20231128 | 144100 | 14306145100 | 159100 | 159000 | 159100 | 159000 | 272 |
| 264 | 20231128 | 144000 | 14262873100 | 159000 | 159100 | 159100 | 159000 | 152 |
| 265 | 20231128 | 143900 | 14238695600 | 159100 | 158900 | 159200 | 158900 | 5321 |
| 266 | 20231128 | 143800 | 13392501400 | 158900 | 158900 | 159000 | 158900 | 140 |
| 267 | 20231128 | 143700 | 13370249400 | 158900 | 159000 | 159000 | 158900 | 118 |
| 268 | 20231128 | 143600 | 13351493800 | 158900 | 159000 | 159000 | 158900 | 56 |
| 269 | 20231128 | 143500 | 13342591000 | 159000 | 159000 | 159000 | 158900 | 212 |
| 270 | 20231128 | 143400 | 13308890700 | 159000 | 158900 | 159000 | 158900 | 114 |
| 271 | 20231128 | 143300 | 13290769800 | 158900 | 158900 | 159000 | 158900 | 139 |
| 272 | 20231128 | 143200 | 13268677400 | 158900 | 158900 | 159000 | 158900 | 104 |
| 273 | 20231128 | 143100 | 13252147900 | 159000 | 158900 | 159000 | 158900 | 159 |
| 274 | 20231128 | 143000 | 13226879100 | 158900 | 158900 | 159000 | 158900 | 179 |
| 275 | 20231128 | 142900 | 13198434900 | 159000 | 159000 | 159000 | 158900 | 609 |
| 276 | 20231128 | 142800 | 13101655900 | 158900 | 158900 | 159000 | 158800 | 1224 |
| 277 | 20231128 | 142700 | 12907162200 | 158900 | 158900 | 158900 | 158800 | 93 |
| 278 | 20231128 | 142600 | 12892389000 | 158900 | 158900 | 158900 | 158800 | 98 |
| 279 | 20231128 | 142500 | 12876822400 | 158800 | 158800 | 158900 | 158800 | 175 |
| 280 | 20231128 | 142400 | 12849028500 | 158900 | 158800 | 158900 | 158800 | 175 |
| 281 | 20231128 | 142300 | 12821227900 | 158800 | 158800 | 158900 | 158800 | 199 |
| 282 | 20231128 | 142200 | 12789622100 | 158900 | 158900 | 158900 | 158800 | 94 |
| 283 | 20231128 | 142100 | 12774689000 | 158900 | 158900 | 158900 | 158800 | 109 |
| 284 | 20231128 | 142000 | 12757372900 | 158900 | 158900 | 158900 | 158800 | 114 |
| 285 | 20231128 | 141900 | 12739263200 | 158800 | 158900 | 158900 | 158800 | 73 |
| 286 | 20231128 | 141800 | 12727666300 | 158900 | 158800 | 158900 | 158800 | 204 |
| 287 | 20231128 | 141700 | 12695258600 | 158800 | 158900 | 158900 | 158800 | 118 |
| 288 | 20231128 | 141600 | 12676515600 | 158800 | 158900 | 158900 | 158800 | 44 |
| 289 | 20231128 | 141500 | 12669525500 | 158800 | 158800 | 158900 | 158800 | 92 |
| 290 | 20231128 | 141400 | 12654912600 | 158900 | 158800 | 158900 | 158800 | 232 |
| 291 | 20231128 | 141300 | 12618055800 | 158900 | 158800 | 158900 | 158800 | 229 |
| 292 | 20231128 | 141200 | 12581681500 | 158800 | 158900 | 158900 | 158800 | 177 |
| 293 | 20231128 | 141100 | 12553565100 | 158800 | 158900 | 158900 | 158800 | 177 |
| 294 | 20231128 | 141000 | 12525448500 | 158900 | 158800 | 158900 | 158800 | 78 |
| 295 | 20231128 | 140900 | 12513058700 | 158900 | 158900 | 158900 | 158800 | 36 |
| 296 | 20231128 | 140800 | 12507339500 | 158800 | 158900 | 158900 | 158800 | 114 |
| 297 | 20231128 | 140700 | 12489234300 | 158800 | 158900 | 158900 | 158800 | 50 |
| 298 | 20231128 | 140600 | 12481293600 | 158800 | 158900 | 159000 | 158800 | 605 |
| 299 | 20231128 | 140500 | 12385168000 | 158900 | 158900 | 159000 | 158900 | 418 |
| 300 | 20231128 | 140400 | 12318744400 | 159000 | 158900 | 159000 | 158900 | 102 |
| 301 | 20231128 | 140300 | 12302535700 | 158900 | 158900 | 159000 | 158900 | 73 |
| 302 | 20231128 | 140200 | 12290934300 | 158900 | 158900 | 159000 | 158900 | 52 |
| 303 | 20231128 | 140100 | 12282669500 | 159000 | 158900 | 159000 | 158900 | 88 |
| 304 | 20231128 | 140000 | 12268684800 | 158900 | 158900 | 159000 | 158900 | 107 |
| 305 | 20231128 | 135900 | 12251675300 | 158900 | 158900 | 159000 | 158900 | 87 |
| 306 | 20231128 | 135800 | 12237849200 | 158900 | 159000 | 159000 | 158800 | 97 |
| 307 | 20231128 | 135700 | 12222436000 | 158900 | 158900 | 159000 | 158800 | 157 |
| 308 | 20231128 | 135600 | 12197487000 | 158900 | 158900 | 158900 | 158800 | 476 |
| 309 | 20231128 | 135500 | 12121853900 | 158800 | 158900 | 158900 | 158800 | 232 |
| 310 | 20231128 | 135400 | 12084995600 | 158800 | 158800 | 158900 | 158800 | 156 |
| 311 | 20231128 | 135300 | 12060215700 | 158800 | 158900 | 158900 | 158800 | 382 |
| 312 | 20231128 | 135200 | 11999521500 | 158900 | 158900 | 159000 | 158900 | 190 |
| 313 | 20231128 | 135100 | 11969326600 | 158900 | 159000 | 159000 | 158900 | 127 |
| 314 | 20231128 | 135000 | 11949143500 | 158900 | 159000 | 159000 | 158900 | 93 |
| 315 | 20231128 | 134900 | 11934362800 | 158900 | 158900 | 159000 | 158800 | 230 |
| 316 | 20231128 | 134800 | 11897815700 | 158900 | 158900 | 158900 | 158800 | 166 |
| 317 | 20231128 | 134700 | 11871445400 | 158800 | 158800 | 159000 | 158800 | 142 |
| 318 | 20231128 | 134600 | 11848884400 | 158800 | 158900 | 159000 | 158800 | 78 |
| 319 | 20231128 | 134500 | 11836491500 | 158800 | 158800 | 158900 | 158800 | 283 |
| 320 | 20231128 | 134400 | 11791526300 | 158800 | 158800 | 158900 | 158800 | 68 |
| 321 | 20231128 | 134300 | 11780726200 | 158800 | 158900 | 158900 | 158800 | 94 |
| 322 | 20231128 | 134200 | 11765790400 | 158800 | 158900 | 158900 | 158800 | 129 |
| 323 | 20231128 | 134100 | 11745300900 | 158800 | 158800 | 158900 | 158800 | 563 |
| 324 | 20231128 | 134000 | 11655894100 | 158800 | 158800 | 158900 | 158800 | 41 |
| 325 | 20231128 | 133900 | 11649381600 | 158800 | 158900 | 158900 | 158800 | 60 |
| 326 | 20231128 | 133800 | 11639850300 | 158800 | 158900 | 158900 | 158800 | 66 |
| 327 | 20231128 | 133700 | 11629367700 | 158800 | 158900 | 158900 | 158800 | 175 |
| 328 | 20231128 | 133600 | 11601563900 | 158900 | 158800 | 158900 | 158800 | 85 |
| 329 | 20231128 | 133500 | 11588064100 | 158800 | 159000 | 159000 | 158800 | 545 |
| 330 | 20231128 | 133400 | 11501459500 | 158900 | 159000 | 159000 | 158900 | 157 |
| 331 | 20231128 | 133300 | 11476510400 | 159000 | 158900 | 159000 | 158900 | 84 |
| 332 | 20231128 | 133200 | 11463159800 | 158900 | 158900 | 159000 | 158900 | 113 |
| 333 | 20231128 | 133100 | 11445202500 | 158900 | 158900 | 159000 | 158900 | 125 |
| 334 | 20231128 | 133000 | 11425331600 | 158900 | 159000 | 159000 | 158900 | 35 |
| 335 | 20231128 | 132900 | 11419768000 | 159000 | 158900 | 159000 | 158900 | 40 |
| 336 | 20231128 | 132800 | 11413410400 | 159000 | 158900 | 159000 | 158900 | 135 |
| 337 | 20231128 | 132700 | 11391955100 | 159000 | 158900 | 159000 | 158900 | 83 |
| 338 | 20231128 | 132600 | 11378763800 | 158900 | 158900 | 159000 | 158900 | 44 |
| 339 | 20231128 | 132500 | 11371769500 | 158900 | 158900 | 159000 | 158900 | 198 |
| 340 | 20231128 | 132400 | 11340299700 | 158900 | 158900 | 159000 | 158900 | 150 |
| 341 | 20231128 | 132300 | 11316462600 | 158900 | 158900 | 159000 | 158900 | 43 |
| 342 | 20231128 | 132200 | 11309628500 | 158900 | 158900 | 159000 | 158900 | 90 |
| 343 | 20231128 | 132100 | 11295322600 | 159000 | 158900 | 159000 | 158900 | 55 |
| 344 | 20231128 | 132000 | 11286579800 | 159000 | 158900 | 159000 | 158800 | 376 |
| 345 | 20231128 | 131900 | 11226836700 | 158800 | 158800 | 158900 | 158800 | 105 |
| 346 | 20231128 | 131800 | 11210155800 | 158800 | 158900 | 158900 | 158800 | 80 |
| 347 | 20231128 | 131700 | 11197448800 | 158800 | 158800 | 158900 | 158800 | 283 |
| 348 | 20231128 | 131600 | 11152507100 | 158800 | 159000 | 159000 | 158800 | 612 |
| 349 | 20231128 | 131500 | 11055260500 | 158900 | 158900 | 159000 | 158900 | 142 |
| 350 | 20231128 | 131400 | 11032693000 | 159000 | 159000 | 159000 | 158900 | 39 |
| 351 | 20231128 | 131300 | 11026494300 | 158900 | 158900 | 159000 | 158900 | 111 |
| 352 | 20231128 | 131200 | 11008848000 | 159000 | 158900 | 159000 | 158900 | 65 |
| 353 | 20231128 | 131100 | 10998518100 | 159000 | 158900 | 159000 | 158900 | 37 |
| 354 | 20231128 | 131000 | 10992637300 | 159000 | 158900 | 159000 | 158900 | 143 |
| 355 | 20231128 | 130900 | 10969911600 | 158900 | 159000 | 159000 | 158900 | 488 |
| 356 | 20231128 | 130800 | 10892365200 | 158900 | 158900 | 159000 | 158900 | 72 |
| 357 | 20231128 | 130700 | 10880922100 | 158900 | 158900 | 159000 | 158900 | 137 |
| 358 | 20231128 | 130600 | 10859144600 | 158900 | 158900 | 159000 | 158900 | 91 |
| 359 | 20231128 | 130500 | 10844684000 | 158900 | 158900 | 159000 | 158900 | 79 |
| 360 | 20231128 | 130400 | 10832129400 | 159000 | 159000 | 159000 | 158900 | 421 |
| 361 | 20231128 | 130300 | 10765227300 | 159000 | 159000 | 159000 | 158900 | 66 |
| 362 | 20231128 | 130200 | 10754738600 | 158900 | 158900 | 159000 | 158900 | 225 |
| 363 | 20231128 | 130100 | 10718968700 | 159000 | 158900 | 159000 | 158900 | 87 |
| 364 | 20231128 | 130000 | 10705137600 | 158900 | 158900 | 159000 | 158900 | 49 |
| 365 | 20231128 | 125900 | 10697348400 | 158900 | 158900 | 159000 | 158900 | 110 |
| 366 | 20231128 | 125800 | 10679867900 | 158900 | 158900 | 159000 | 158900 | 38 |
| 367 | 20231128 | 125700 | 10673827900 | 159000 | 158900 | 159000 | 158900 | 23 |
| 368 | 20231128 | 125600 | 10670171800 | 158900 | 158900 | 159000 | 158900 | 635 |
| 369 | 20231128 | 125500 | 10569261000 | 158900 | 158900 | 159000 | 158900 | 38 |
| 370 | 20231128 | 125400 | 10563221000 | 158900 | 158900 | 159000 | 158900 | 61 |
| 371 | 20231128 | 125300 | 10553525100 | 158900 | 158800 | 159000 | 158800 | 498 |
| 372 | 20231128 | 125200 | 10474390400 | 158800 | 158800 | 158900 | 158800 | 77 |
| 373 | 20231128 | 125100 | 10462159200 | 158900 | 158900 | 158900 | 158800 | 18 |
| 374 | 20231128 | 125000 | 10459299600 | 158900 | 158800 | 159000 | 158800 | 296 |
| 375 | 20231128 | 124900 | 10412240900 | 158900 | 158900 | 158900 | 158800 | 125 |
| 376 | 20231128 | 124800 | 10392382400 | 158800 | 158900 | 159000 | 158800 | 256 |
| 377 | 20231128 | 124700 | 10351704700 | 158900 | 158900 | 159000 | 158900 | 188 |
| 378 | 20231128 | 124600 | 10321827900 | 159000 | 159000 | 159000 | 158900 | 96 |
| 379 | 20231128 | 124500 | 10306571100 | 159000 | 158900 | 159000 | 158900 | 155 |
| 380 | 20231128 | 124400 | 10281933400 | 158900 | 159000 | 159000 | 158900 | 83 |
| 381 | 20231128 | 124300 | 10268738000 | 158900 | 158900 | 159000 | 158900 | 85 |
| 382 | 20231128 | 124200 | 10255229500 | 158900 | 158900 | 159000 | 158900 | 61 |
| 383 | 20231128 | 124100 | 10245534500 | 158900 | 159100 | 159100 | 158900 | 178 |
| 384 | 20231128 | 124000 | 10217242800 | 158900 | 159100 | 159100 | 158900 | 589 |
| 385 | 20231128 | 123900 | 10123616900 | 159000 | 159100 | 159200 | 159000 | 222 |
| 386 | 20231128 | 123800 | 10088302000 | 159200 | 159100 | 159200 | 159000 | 104 |
| 387 | 20231128 | 123700 | 10071754100 | 159000 | 159000 | 159100 | 159000 | 26 |
| 388 | 20231128 | 123600 | 10067618800 | 159000 | 159100 | 159100 | 159000 | 86 |
| 389 | 20231128 | 123500 | 10053941900 | 159200 | 159200 | 159200 | 159000 | 31 |
| 390 | 20231128 | 123400 | 10049011400 | 159000 | 159100 | 159200 | 159000 | 170 |
| 391 | 20231128 | 123300 | 10021961600 | 159100 | 159100 | 159200 | 159100 | 48 |
| 392 | 20231128 | 123200 | 10014324000 | 159200 | 159100 | 159200 | 159100 | 90 |
| 393 | 20231128 | 123100 | 9999997300 | 159100 | 159100 | 159200 | 159100 | 28 |
| 394 | 20231128 | 123000 | 9995542300 | 159100 | 159100 | 159200 | 159000 | 376 |
| 395 | 20231128 | 122900 | 9935692000 | 159100 | 159000 | 159200 | 159000 | 250 |
| 396 | 20231128 | 122800 | 9895922100 | 159000 | 159000 | 159100 | 159000 | 87 |
| 397 | 20231128 | 122700 | 9882082700 | 159100 | 159000 | 159100 | 159000 | 74 |
| 398 | 20231128 | 122600 | 9870313800 | 159000 | 159000 | 159100 | 159000 | 155 |
| 399 | 20231128 | 122500 | 9845661100 | 159100 | 159100 | 159100 | 159000 | 17 |
| 400 | 20231128 | 122400 | 9842956800 | 159100 | 159000 | 159200 | 159000 | 187 |
| 401 | 20231128 | 122300 | 9813208200 | 159000 | 159100 | 159200 | 159000 | 218 |
| 402 | 20231128 | 122200 | 9778522500 | 159000 | 159200 | 159200 | 159000 | 538 |
| 403 | 20231128 | 122100 | 9692929600 | 159100 | 159100 | 159200 | 159100 | 72 |
| 404 | 20231128 | 122000 | 9681471400 | 159200 | 159100 | 159200 | 159100 | 100 |
| 405 | 20231128 | 121900 | 9665553800 | 159100 | 159200 | 159200 | 159100 | 120 |
| 406 | 20231128 | 121800 | 9646456800 | 159100 | 159100 | 159200 | 159100 | 38 |
| 407 | 20231128 | 121700 | 9640409400 | 159200 | 159100 | 159200 | 159100 | 255 |
| 408 | 20231128 | 121600 | 9599835900 | 159200 | 159100 | 159200 | 159100 | 58 |
| 409 | 20231128 | 121500 | 9590606600 | 159100 | 159200 | 159200 | 159100 | 111 |
| 410 | 20231128 | 121400 | 9572940400 | 159200 | 159200 | 159200 | 159100 | 63 |
| 411 | 20231128 | 121300 | 9562911800 | 159100 | 159000 | 159100 | 159000 | 93 |
| 412 | 20231128 | 121200 | 9548119200 | 159100 | 159100 | 159100 | 159000 | 66 |
| 413 | 20231128 | 121100 | 9537623600 | 159100 | 158900 | 159100 | 158900 | 294 |
| 414 | 20231128 | 121000 | 9490875100 | 159000 | 159000 | 159000 | 158900 | 52 |
| 415 | 20231128 | 120900 | 9482610700 | 159000 | 159000 | 159000 | 158900 | 148 |
| 416 | 20231128 | 120800 | 9459083400 | 158900 | 158900 | 159000 | 158900 | 48 |
| 417 | 20231128 | 120700 | 9451453400 | 158900 | 158900 | 159000 | 158900 | 97 |
| 418 | 20231128 | 120600 | 9436038800 | 159000 | 158900 | 159000 | 158900 | 78 |
| 419 | 20231128 | 120500 | 9423641700 | 158900 | 159000 | 159000 | 158900 | 331 |
| 420 | 20231128 | 120400 | 9371015800 | 159000 | 159100 | 159100 | 159000 | 162 |
| 421 | 20231128 | 120300 | 9345254700 | 159000 | 159000 | 159100 | 159000 | 184 |
| 422 | 20231128 | 120200 | 9315987900 | 159100 | 159000 | 159100 | 159000 | 97 |
| 423 | 20231128 | 120100 | 9300558900 | 159000 | 159000 | 159100 | 159000 | 168 |
| 424 | 20231128 | 120000 | 9273841900 | 159000 | 159000 | 159100 | 159000 | 136 |
| 425 | 20231128 | 115900 | 9252210800 | 159100 | 158900 | 159100 | 158900 | 698 |
| 426 | 20231128 | 115800 | 9141229500 | 158800 | 158800 | 158900 | 158800 | 61 |
| 427 | 20231128 | 115700 | 9131541400 | 158900 | 158800 | 158900 | 158700 | 104 |
| 428 | 20231128 | 115600 | 9115024200 | 158700 | 158700 | 158900 | 158700 | 60 |
| 429 | 20231128 | 115500 | 9105496800 | 158800 | 158800 | 158900 | 158800 | 80 |
| 430 | 20231128 | 115400 | 9092790400 | 158800 | 158800 | 158800 | 158700 | 66 |
| 431 | 20231128 | 115300 | 9082313300 | 158700 | 158700 | 158800 | 158700 | 106 |
| 432 | 20231128 | 115200 | 9065486600 | 158800 | 158700 | 158900 | 158700 | 113 |
| 433 | 20231128 | 115100 | 9047550500 | 158700 | 158700 | 158900 | 158700 | 101 |
| 434 | 20231128 | 115000 | 9031506100 | 158800 | 158800 | 158900 | 158800 | 121 |
| 435 | 20231128 | 114900 | 9012287700 | 158800 | 158800 | 158900 | 158800 | 75 |
| 436 | 20231128 | 114800 | 9000377300 | 158800 | 158800 | 158900 | 158800 | 228 |
| 437 | 20231128 | 114700 | 8964166600 | 158800 | 158900 | 158900 | 158800 | 112 |
| 438 | 20231128 | 114600 | 8946379200 | 158900 | 158800 | 158900 | 158800 | 84 |
| 439 | 20231128 | 114500 | 8933036300 | 158800 | 158800 | 158800 | 158700 | 187 |
| 440 | 20231128 | 114400 | 8903343200 | 158800 | 158700 | 158800 | 158700 | 37 |
| 441 | 20231128 | 114300 | 8897469500 | 158800 | 158700 | 158800 | 158700 | 101 |
| 442 | 20231128 | 114200 | 8881437400 | 158700 | 158800 | 158900 | 158700 | 60 |
| 443 | 20231128 | 114100 | 8871909000 | 158800 | 158800 | 158900 | 158700 | 45 |
| 444 | 20231128 | 114000 | 8864762800 | 158900 | 158900 | 158900 | 158800 | 204 |
| 445 | 20231128 | 113900 | 8832363000 | 159000 | 158900 | 159000 | 158800 | 430 |
| 446 | 20231128 | 113800 | 8764031100 | 159000 | 158900 | 159000 | 158900 | 82 |
| 447 | 20231128 | 113700 | 8750999500 | 158900 | 158900 | 159000 | 158900 | 123 |
| 448 | 20231128 | 113600 | 8731451700 | 158900 | 158900 | 159000 | 158900 | 19 |
| 449 | 20231128 | 113500 | 8728431800 | 158900 | 158900 | 159000 | 158800 | 210 |
| 450 | 20231128 | 113400 | 8695066800 | 158900 | 159000 | 159000 | 158900 | 133 |
| 451 | 20231128 | 113300 | 8673927900 | 158900 | 159000 | 159100 | 158900 | 708 |
| 452 | 20231128 | 113200 | 8561355700 | 159000 | 159000 | 159100 | 159000 | 50 |
| 453 | 20231128 | 113100 | 8553403200 | 159000 | 159000 | 159100 | 159000 | 93 |
| 454 | 20231128 | 113000 | 8538613700 | 159000 | 159000 | 159100 | 159000 | 79 |
| 455 | 20231128 | 112900 | 8526049900 | 159100 | 159100 | 159100 | 159000 | 107 |
| 456 | 20231128 | 112800 | 8509027300 | 159100 | 159100 | 159100 | 159000 | 90 |
| 457 | 20231128 | 112700 | 8494709800 | 159000 | 159000 | 159100 | 159000 | 94 |
| 458 | 20231128 | 112600 | 8479759500 | 159100 | 159000 | 159100 | 159000 | 193 |
| 459 | 20231128 | 112500 | 8449062300 | 158900 | 158800 | 159000 | 158800 | 210 |
| 460 | 20231128 | 112400 | 8415687400 | 158800 | 159000 | 159000 | 158800 | 560 |
| 461 | 20231128 | 112300 | 8326670800 | 158900 | 158900 | 159000 | 158900 | 292 |
| 462 | 20231128 | 112200 | 8280269500 | 158900 | 158900 | 159000 | 158900 | 283 |
| 463 | 20231128 | 112100 | 8235291900 | 158900 | 159000 | 159000 | 158900 | 617 |
| 464 | 20231128 | 112000 | 8137201600 | 159000 | 159000 | 159100 | 159000 | 51 |
| 465 | 20231128 | 111900 | 8129089400 | 159000 | 158900 | 159100 | 158900 | 110 |
| 466 | 20231128 | 111800 | 8111599500 | 159000 | 158900 | 159000 | 158900 | 70 |
| 467 | 20231128 | 111700 | 8100471900 | 158900 | 159000 | 159100 | 158900 | 695 |
| 468 | 20231128 | 111600 | 7989993500 | 159100 | 158900 | 159100 | 158900 | 964 |
| 469 | 20231128 | 111500 | 7836705200 | 159000 | 158900 | 159000 | 158800 | 305 |
| 470 | 20231128 | 111400 | 7788233100 | 158900 | 158800 | 158900 | 158800 | 144 |
| 471 | 20231128 | 111300 | 7765361600 | 158800 | 158700 | 158900 | 158700 | 192 |
| 472 | 20231128 | 111200 | 7734867800 | 158800 | 158800 | 158800 | 158700 | 35 |
| 473 | 20231128 | 111100 | 7729310600 | 158800 | 158700 | 158800 | 158600 | 105 |
| 474 | 20231128 | 111000 | 7712651200 | 158600 | 158600 | 158700 | 158600 | 103 |
| 475 | 20231128 | 110900 | 7696306800 | 158600 | 158600 | 158700 | 158500 | 50 |
| 476 | 20231128 | 110800 | 7688373800 | 158600 | 158500 | 158700 | 158400 | 219 |
| 477 | 20231128 | 110700 | 7653643900 | 158500 | 158500 | 158700 | 158400 | 403 |
| 478 | 20231128 | 110600 | 7589753400 | 158500 | 158400 | 158500 | 158300 | 251 |
| 479 | 20231128 | 110500 | 7549984300 | 158500 | 158300 | 158500 | 158200 | 57 |
| 480 | 20231128 | 110400 | 7540953900 | 158200 | 158400 | 158500 | 158200 | 399 |
| 481 | 20231128 | 110300 | 7477757300 | 158300 | 158200 | 158400 | 158200 | 46 |
| 482 | 20231128 | 110200 | 7470478300 | 158400 | 158200 | 158400 | 158100 | 143 |
| 483 | 20231128 | 110100 | 7447845400 | 158200 | 158200 | 158200 | 158100 | 78 |
| 484 | 20231128 | 110000 | 7435509400 | 158200 | 158200 | 158200 | 158100 | 107 |
| 485 | 20231128 | 105900 | 7418588500 | 158100 | 158300 | 158300 | 158100 | 35 |
| 486 | 20231128 | 105800 | 7413052100 | 158300 | 158100 | 158300 | 158100 | 244 |
| 487 | 20231128 | 105700 | 7374466700 | 158100 | 158100 | 158200 | 158100 | 67 |
| 488 | 20231128 | 105600 | 7363871400 | 158100 | 158200 | 158300 | 158100 | 39 |
| 489 | 20231128 | 105500 | 7357701700 | 158200 | 158200 | 158300 | 158100 | 265 |
| 490 | 20231128 | 105400 | 7315799600 | 158200 | 158100 | 158400 | 158100 | 392 |
| 491 | 20231128 | 105300 | 7253768200 | 158200 | 158100 | 158200 | 158100 | 140 |
| 492 | 20231128 | 105200 | 7231632200 | 158100 | 157800 | 158100 | 157800 | 587 |
| 493 | 20231128 | 105100 | 7138884000 | 157800 | 158000 | 158000 | 157800 | 106 |
| 494 | 20231128 | 105000 | 7122147400 | 157900 | 158000 | 158000 | 157800 | 188 |
| 495 | 20231128 | 104900 | 7092461900 | 158000 | 157800 | 158000 | 157800 | 132 |
| 496 | 20231128 | 104800 | 7071618800 | 157900 | 157800 | 157900 | 157800 | 107 |
| 497 | 20231128 | 104700 | 7054730500 | 157800 | 157800 | 157800 | 157500 | 138 |
| 498 | 20231128 | 104600 | 7032963100 | 157800 | 157600 | 157900 | 157300 | 236 |
| 499 | 20231128 | 104500 | 6995785500 | 157400 | 157600 | 157600 | 157300 | 99 |
| 500 | 20231128 | 104400 | 6980198400 | 157600 | 157400 | 157900 | 157400 | 128 |
| 501 | 20231128 | 104300 | 6960020300 | 157400 | 157300 | 157800 | 157300 | 314 |
| 502 | 20231128 | 104200 | 6910578800 | 157400 | 157400 | 157400 | 157300 | 122 |
| 503 | 20231128 | 104100 | 6891384700 | 157400 | 157500 | 157800 | 157300 | 103 |
| 504 | 20231128 | 104000 | 6875154400 | 157500 | 157500 | 157800 | 157400 | 128 |
| 505 | 20231128 | 103900 | 6854987800 | 157600 | 157300 | 157600 | 157300 | 74 |
| 506 | 20231128 | 103800 | 6843341100 | 157400 | 157500 | 157500 | 157300 | 134 |
| 507 | 20231128 | 103700 | 6822248700 | 157500 | 157600 | 157800 | 157500 | 144 |
| 508 | 20231128 | 103600 | 6799537000 | 157700 | 157600 | 157800 | 157600 | 102 |
| 509 | 20231128 | 103500 | 6783450200 | 157700 | 157600 | 157800 | 157400 | 249 |
| 510 | 20231128 | 103400 | 6744221100 | 157600 | 157800 | 157800 | 157600 | 103 |
| 511 | 20231128 | 103300 | 6727978200 | 157800 | 157500 | 157800 | 157500 | 162 |
| 512 | 20231128 | 103200 | 6702430800 | 157800 | 157700 | 157800 | 157500 | 272 |
| 513 | 20231128 | 103100 | 6659552600 | 157700 | 157800 | 158000 | 157700 | 119 |
| 514 | 20231128 | 103000 | 6640765200 | 158000 | 157200 | 158000 | 157200 | 491 |
| 515 | 20231128 | 102900 | 6563424400 | 157200 | 157000 | 157300 | 156700 | 204 |
| 516 | 20231128 | 102800 | 6531374100 | 157100 | 156900 | 157100 | 156700 | 173 |
| 517 | 20231128 | 102700 | 6504240600 | 156700 | 156800 | 157000 | 156700 | 631 |
| 518 | 20231128 | 102600 | 6405268800 | 156800 | 156800 | 156900 | 156700 | 352 |
| 519 | 20231128 | 102500 | 6350073900 | 156800 | 156600 | 156900 | 156600 | 177 |
| 520 | 20231128 | 102400 | 6322331900 | 156700 | 156600 | 156800 | 156500 | 898 |
| 521 | 20231128 | 102300 | 6181665100 | 156700 | 156800 | 156900 | 156700 | 275 |
| 522 | 20231128 | 102200 | 6138550800 | 156900 | 157100 | 157200 | 156900 | 501 |
| 523 | 20231128 | 102100 | 6059893800 | 157200 | 157400 | 157500 | 157200 | 936 |
| 524 | 20231128 | 102000 | 5912617800 | 157400 | 157500 | 157500 | 157400 | 195 |
| 525 | 20231128 | 101900 | 5881913900 | 157400 | 157500 | 157500 | 157400 | 218 |
| 526 | 20231128 | 101800 | 5847595200 | 157400 | 157400 | 157500 | 157400 | 679 |
| 527 | 20231128 | 101700 | 5740679600 | 157400 | 157500 | 157600 | 157400 | 174 |
| 528 | 20231128 | 101600 | 5713277700 | 157500 | 157600 | 157700 | 157500 | 760 |
| 529 | 20231128 | 101500 | 5593541400 | 157700 | 157900 | 157900 | 157600 | 363 |
| 530 | 20231128 | 101400 | 5536293400 | 158000 | 158000 | 158000 | 157800 | 219 |
| 531 | 20231128 | 101300 | 5501716800 | 157900 | 157900 | 158000 | 157900 | 138 |
| 532 | 20231128 | 101200 | 5479922800 | 158000 | 158100 | 158100 | 157900 | 50 |
| 533 | 20231128 | 101100 | 5472024100 | 158000 | 157800 | 158300 | 157800 | 466 |
| 534 | 20231128 | 101000 | 5398362000 | 157800 | 157900 | 158000 | 157800 | 531 |
| 535 | 20231128 | 100900 | 5314521100 | 158000 | 158000 | 158100 | 158000 | 2723 |
| 536 | 20231128 | 100800 | 4884284000 | 158100 | 158100 | 158100 | 158000 | 408 |
| 537 | 20231128 | 100700 | 4819788400 | 158100 | 158200 | 158200 | 158100 | 87 |
| 538 | 20231128 | 100600 | 4806028100 | 158200 | 158000 | 158300 | 158000 | 217 |
| 539 | 20231128 | 100500 | 4771697700 | 158200 | 158200 | 158200 | 158000 | 640 |
| 540 | 20231128 | 100400 | 4670534000 | 158200 | 158200 | 158300 | 158100 | 1622 |
| 541 | 20231128 | 100300 | 4414001800 | 158300 | 158300 | 158300 | 158200 | 736 |
| 542 | 20231128 | 100200 | 4297560300 | 158200 | 158500 | 158500 | 158200 | 191 |
| 543 | 20231128 | 100100 | 4267305700 | 158400 | 158500 | 158500 | 158400 | 148 |
| 544 | 20231128 | 100000 | 4243859400 | 158500 | 158500 | 158500 | 158400 | 113 |
| 545 | 20231128 | 095900 | 4225956800 | 158400 | 158300 | 158400 | 158200 | 159 |
| 546 | 20231128 | 095800 | 4200783900 | 158300 | 158300 | 158500 | 158200 | 301 |
| 547 | 20231128 | 095700 | 4153132900 | 158300 | 158200 | 158300 | 158200 | 146 |
| 548 | 20231128 | 095600 | 4130033100 | 158200 | 158300 | 158300 | 158200 | 342 |
| 549 | 20231128 | 095500 | 4075921000 | 158300 | 158300 | 158300 | 158200 | 685 |
| 550 | 20231128 | 095400 | 3967509100 | 158300 | 158200 | 158300 | 158200 | 286 |
| 551 | 20231128 | 095300 | 3922258000 | 158200 | 158200 | 158300 | 158200 | 407 |
| 552 | 20231128 | 095200 | 3857868200 | 158200 | 158300 | 158400 | 158200 | 1185 |
| 553 | 20231128 | 095100 | 3670297300 | 158300 | 158400 | 158500 | 158300 | 813 |
| 554 | 20231128 | 095000 | 3541516100 | 158400 | 158500 | 158600 | 158400 | 599 |
| 555 | 20231128 | 094900 | 3446574400 | 158500 | 158700 | 158700 | 158500 | 175 |
| 556 | 20231128 | 094800 | 3418831400 | 158600 | 158700 | 158800 | 158600 | 82 |
| 557 | 20231128 | 094700 | 3405818000 | 158700 | 158800 | 158900 | 158700 | 261 |
| 558 | 20231128 | 094600 | 3364384200 | 158900 | 158900 | 159000 | 158800 | 991 |
| 559 | 20231128 | 094500 | 3206908200 | 159000 | 158900 | 159000 | 158900 | 142 |
| 560 | 20231128 | 094400 | 3184342500 | 158900 | 159000 | 159000 | 158900 | 324 |
| 561 | 20231128 | 094300 | 3132836700 | 159000 | 159000 | 159000 | 158900 | 96 |
| 562 | 20231128 | 094200 | 3117574600 | 158900 | 158900 | 158900 | 158800 | 401 |
| 563 | 20231128 | 094100 | 3053857500 | 158900 | 158800 | 158900 | 158800 | 121 |
| 564 | 20231128 | 094000 | 3034634400 | 158900 | 158900 | 158900 | 158800 | 134 |
| 565 | 20231128 | 093900 | 3013342600 | 158900 | 159000 | 159000 | 158900 | 144 |
| 566 | 20231128 | 093800 | 2990457000 | 159000 | 158700 | 159000 | 158600 | 439 |
| 567 | 20231128 | 093700 | 2920720900 | 158700 | 158600 | 158700 | 158600 | 599 |
| 568 | 20231128 | 093600 | 2825696900 | 158600 | 158500 | 158600 | 158400 | 103 |
| 569 | 20231128 | 093500 | 2809369700 | 158500 | 158500 | 158600 | 158400 | 118 |
| 570 | 20231128 | 093400 | 2790667000 | 158600 | 158500 | 158600 | 158300 | 391 |
| 571 | 20231128 | 093300 | 2728732400 | 158500 | 158500 | 158600 | 158400 | 161 |
| 572 | 20231128 | 093200 | 2703212900 | 158600 | 158600 | 158600 | 158500 | 82 |
| 573 | 20231128 | 093100 | 2690213200 | 158600 | 158600 | 158700 | 158600 | 121 |
| 574 | 20231128 | 093000 | 2671019700 | 158600 | 158700 | 158800 | 158500 | 143 |
| 575 | 20231128 | 092900 | 2648324100 | 158800 | 158500 | 158800 | 158500 | 373 |
| 576 | 20231128 | 092800 | 2589153900 | 158600 | 158600 | 158700 | 158500 | 79 |
| 577 | 20231128 | 092700 | 2576624400 | 158700 | 158800 | 158800 | 158600 | 187 |
| 578 | 20231128 | 092600 | 2546947400 | 158800 | 158800 | 158900 | 158700 | 30 |
| 579 | 20231128 | 092500 | 2542183400 | 158800 | 158900 | 159000 | 158700 | 91 |
| 580 | 20231128 | 092400 | 2527732700 | 158900 | 158800 | 159000 | 158700 | 298 |
| 581 | 20231128 | 092300 | 2480402700 | 158800 | 158700 | 158900 | 158600 | 354 |
| 582 | 20231128 | 092200 | 2424209500 | 158800 | 158700 | 158800 | 158600 | 86 |
| 583 | 20231128 | 092100 | 2410558300 | 158700 | 158800 | 158800 | 158500 | 346 |
| 584 | 20231128 | 092000 | 2355654600 | 158800 | 158800 | 158800 | 158700 | 71 |
| 585 | 20231128 | 091900 | 2344383000 | 158800 | 159000 | 159000 | 158600 | 270 |
| 586 | 20231128 | 091800 | 2301514000 | 159000 | 159000 | 159100 | 158800 | 202 |
| 587 | 20231128 | 091700 | 2269417900 | 158900 | 158900 | 159000 | 158700 | 248 |
| 588 | 20231128 | 091600 | 2230013200 | 158900 | 159200 | 159200 | 158900 | 401 |
| 589 | 20231128 | 091500 | 2166229100 | 159100 | 159200 | 159200 | 159100 | 299 |
| 590 | 20231128 | 091400 | 2118648600 | 159200 | 159100 | 159200 | 158800 | 1199 |
| 591 | 20231128 | 091300 | 1927995500 | 159100 | 158600 | 159100 | 158600 | 742 |
| 592 | 20231128 | 091200 | 1810070700 | 158900 | 159000 | 159000 | 158700 | 365 |
| 593 | 20231128 | 091100 | 1752099800 | 159000 | 158800 | 159300 | 158700 | 780 |
| 594 | 20231128 | 091000 | 1628041500 | 158700 | 159100 | 159200 | 158300 | 600 |
| 595 | 20231128 | 090900 | 1532766100 | 159100 | 159000 | 159100 | 158900 | 357 |
| 596 | 20231128 | 090800 | 1476020400 | 159000 | 158300 | 159000 | 158200 | 637 |
| 597 | 20231128 | 090700 | 1374975100 | 158300 | 158500 | 158600 | 158300 | 708 |
| 598 | 20231128 | 090600 | 1262789900 | 158500 | 158800 | 158800 | 158500 | 279 |
| 599 | 20231128 | 090500 | 1218540600 | 158800 | 159100 | 159100 | 158500 | 802 |
| 600 | 20231128 | 090400 | 1091154600 | 159100 | 159200 | 159200 | 159100 | 452 |
| 601 | 20231128 | 090300 | 1019239200 | 159200 | 159100 | 159300 | 159100 | 498 |
| 602 | 20231128 | 090200 | 939965500 | 159200 | 159400 | 159400 | 159000 | 439 |
| 603 | 20231128 | 090100 | 870066300 | 159300 | 158600 | 159300 | 158500 | 1080 |
| 604 | 20231128 | 090000 | 698681700 | 158600 | 159500 | 159500 | 158500 | 4386 |