34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 3 | 20231128 | 184300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 4 | 20231128 | 184200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 5 | 20231128 | 184100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 6 | 20231128 | 184000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 7 | 20231128 | 183900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 8 | 20231128 | 183800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 9 | 20231128 | 183700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 10 | 20231128 | 183600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 11 | 20231128 | 183500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 12 | 20231128 | 183400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 13 | 20231128 | 183300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 14 | 20231128 | 183200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 15 | 20231128 | 183100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 16 | 20231128 | 183000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 17 | 20231128 | 182900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 18 | 20231128 | 182800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 19 | 20231128 | 182700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 20 | 20231128 | 182600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 21 | 20231128 | 182500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 22 | 20231128 | 182400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 23 | 20231128 | 182300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 24 | 20231128 | 182200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 25 | 20231128 | 182100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 26 | 20231128 | 182000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 27 | 20231128 | 181900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 28 | 20231128 | 181800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 29 | 20231128 | 181700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 30 | 20231128 | 181600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 31 | 20231128 | 181500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 32 | 20231128 | 181400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 33 | 20231128 | 181300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 34 | 20231128 | 181200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 35 | 20231128 | 181100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 36 | 20231128 | 181000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 37 | 20231128 | 180900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 38 | 20231128 | 180800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 39 | 20231128 | 180700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 40 | 20231128 | 180600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 41 | 20231128 | 180500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 42 | 20231128 | 180400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 43 | 20231128 | 180300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 44 | 20231128 | 180200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 45 | 20231128 | 180100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 46 | 20231128 | 180000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 47 | 20231128 | 175900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 48 | 20231128 | 175800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 49 | 20231128 | 175700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 50 | 20231128 | 175600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 51 | 20231128 | 175500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 52 | 20231128 | 175400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 53 | 20231128 | 175300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 54 | 20231128 | 175200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 55 | 20231128 | 175100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 56 | 20231128 | 175000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 57 | 20231128 | 174900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 58 | 20231128 | 174800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 59 | 20231128 | 174700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 60 | 20231128 | 174600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 61 | 20231128 | 174500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 62 | 20231128 | 174400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 63 | 20231128 | 174300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 64 | 20231128 | 174200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 65 | 20231128 | 174100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 66 | 20231128 | 174000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 67 | 20231128 | 173900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 68 | 20231128 | 173800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 69 | 20231128 | 173700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 70 | 20231128 | 173600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 71 | 20231128 | 173500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 72 | 20231128 | 173400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 73 | 20231128 | 173300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 74 | 20231128 | 173200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 75 | 20231128 | 173100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 76 | 20231128 | 173000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 77 | 20231128 | 172900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 78 | 20231128 | 172800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 79 | 20231128 | 172700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 80 | 20231128 | 172600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 81 | 20231128 | 172500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 82 | 20231128 | 172400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 83 | 20231128 | 172300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 84 | 20231128 | 172200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 85 | 20231128 | 172100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 86 | 20231128 | 172000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 87 | 20231128 | 171900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 88 | 20231128 | 171800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 89 | 20231128 | 171700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 90 | 20231128 | 171600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 91 | 20231128 | 171500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 92 | 20231128 | 171400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 93 | 20231128 | 171300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 94 | 20231128 | 171200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 95 | 20231128 | 171100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 96 | 20231128 | 171000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 97 | 20231128 | 170900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 98 | 20231128 | 170800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 99 | 20231128 | 170700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 100 | 20231128 | 170600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 101 | 20231128 | 170500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 102 | 20231128 | 170400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 103 | 20231128 | 170300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 104 | 20231128 | 170200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 105 | 20231128 | 170100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 106 | 20231128 | 170000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 107 | 20231128 | 165900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 108 | 20231128 | 165800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 109 | 20231128 | 165700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 110 | 20231128 | 165600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 111 | 20231128 | 165500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 112 | 20231128 | 165400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 113 | 20231128 | 165300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 114 | 20231128 | 165200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 115 | 20231128 | 165100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 116 | 20231128 | 165000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 117 | 20231128 | 164900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 118 | 20231128 | 164800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 119 | 20231128 | 164700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 120 | 20231128 | 164600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 121 | 20231128 | 164500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 122 | 20231128 | 164400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 123 | 20231128 | 164300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 124 | 20231128 | 164200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 125 | 20231128 | 164100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 126 | 20231128 | 164000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 127 | 20231128 | 163900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 128 | 20231128 | 163800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 129 | 20231128 | 163700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 130 | 20231128 | 163600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 131 | 20231128 | 163500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 132 | 20231128 | 163400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 133 | 20231128 | 163300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 134 | 20231128 | 163200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 135 | 20231128 | 163100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 136 | 20231128 | 163000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 137 | 20231128 | 162900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 138 | 20231128 | 162800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 139 | 20231128 | 162700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 140 | 20231128 | 162600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 141 | 20231128 | 162500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 142 | 20231128 | 162400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 143 | 20231128 | 162300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 144 | 20231128 | 162200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 145 | 20231128 | 162100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 146 | 20231128 | 162000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 147 | 20231128 | 161900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 148 | 20231128 | 161800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 149 | 20231128 | 161700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 150 | 20231128 | 161600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 151 | 20231128 | 161500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 152 | 20231128 | 161400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 153 | 20231128 | 161300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 154 | 20231128 | 161200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 155 | 20231128 | 161100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 156 | 20231128 | 161000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 157 | 20231128 | 160900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 158 | 20231128 | 160800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 159 | 20231128 | 160700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 160 | 20231128 | 160600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 161 | 20231128 | 160500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 162 | 20231128 | 160400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 163 | 20231128 | 160300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 164 | 20231128 | 160200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 165 | 20231128 | 160100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 166 | 20231128 | 160000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 167 | 20231128 | 155900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 168 | 20231128 | 155800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 169 | 20231128 | 155700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 170 | 20231128 | 155600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 171 | 20231128 | 155500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 172 | 20231128 | 155400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 173 | 20231128 | 155300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 174 | 20231128 | 155200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 175 | 20231128 | 155100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 176 | 20231128 | 155000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 177 | 20231128 | 154900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 178 | 20231128 | 154800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 179 | 20231128 | 154700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 180 | 20231128 | 154600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 181 | 20231128 | 154500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 182 | 20231128 | 154400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 183 | 20231128 | 154300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 184 | 20231128 | 154200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 185 | 20231128 | 154100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 186 | 20231128 | 154000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 187 | 20231128 | 153900 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 188 | 20231128 | 153800 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 189 | 20231128 | 153700 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 190 | 20231128 | 153600 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 191 | 20231128 | 153500 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 192 | 20231128 | 153400 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 193 | 20231128 | 153300 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 194 | 20231128 | 153200 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 195 | 20231128 | 153100 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 0 |
| 196 | 20231128 | 153000 | 49633370200 | 185700 | 185700 | 185700 | 185700 | 27293 |
| 197 | 20231128 | 152900 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 198 | 20231128 | 152800 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 199 | 20231128 | 152700 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 200 | 20231128 | 152600 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 201 | 20231128 | 152500 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 202 | 20231128 | 152400 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 203 | 20231128 | 152300 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 204 | 20231128 | 152200 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 205 | 20231128 | 152100 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 206 | 20231128 | 152000 | 44565060100 | 185300 | 185300 | 185300 | 185300 | 0 |
| 207 | 20231128 | 151900 | 44565060100 | 185300 | 185500 | 185600 | 185300 | 1506 |
| 208 | 20231128 | 151800 | 44285653500 | 185400 | 185500 | 185500 | 185400 | 780 |
| 209 | 20231128 | 151700 | 44140997300 | 185500 | 185500 | 185600 | 185400 | 1642 |
| 210 | 20231128 | 151600 | 43836299700 | 185400 | 185500 | 185600 | 185400 | 1278 |
| 211 | 20231128 | 151500 | 43599202200 | 185600 | 185500 | 185600 | 185400 | 986 |
| 212 | 20231128 | 151400 | 43416267700 | 185500 | 185400 | 185600 | 185400 | 1915 |
| 213 | 20231128 | 151300 | 43061058400 | 185500 | 185600 | 185600 | 185400 | 858 |
| 214 | 20231128 | 151200 | 42901893600 | 185600 | 185500 | 185600 | 185400 | 2062 |
| 215 | 20231128 | 151100 | 42519356000 | 185500 | 185600 | 185600 | 185500 | 1429 |
| 216 | 20231128 | 151000 | 42254210300 | 185600 | 185500 | 185600 | 185400 | 1447 |
| 217 | 20231128 | 150900 | 41985779300 | 185600 | 185500 | 185600 | 185400 | 2336 |
| 218 | 20231128 | 150800 | 41552414700 | 185500 | 185300 | 185500 | 185200 | 3186 |
| 219 | 20231128 | 150700 | 40961776200 | 185300 | 185200 | 185300 | 185200 | 1743 |
| 220 | 20231128 | 150600 | 40638911000 | 185200 | 185000 | 185200 | 184900 | 2464 |
| 221 | 20231128 | 150500 | 40183005100 | 184900 | 185000 | 185000 | 184900 | 276 |
| 222 | 20231128 | 150400 | 40131964400 | 185000 | 185200 | 185200 | 185000 | 893 |
| 223 | 20231128 | 150300 | 39966738100 | 185200 | 185000 | 185200 | 185000 | 1733 |
| 224 | 20231128 | 150200 | 39645869900 | 185000 | 185100 | 185100 | 185000 | 396 |
| 225 | 20231128 | 150100 | 39572577200 | 185100 | 185000 | 185100 | 185000 | 518 |
| 226 | 20231128 | 150000 | 39476737000 | 185100 | 185000 | 185100 | 185000 | 201 |
| 227 | 20231128 | 145900 | 39439543400 | 185100 | 184900 | 185100 | 184900 | 2856 |
| 228 | 20231128 | 145800 | 38911194900 | 185000 | 185000 | 185000 | 184900 | 463 |
| 229 | 20231128 | 145700 | 38825555600 | 184900 | 184900 | 185000 | 184900 | 137 |
| 230 | 20231128 | 145600 | 38800219600 | 185000 | 185000 | 185000 | 184900 | 308 |
| 231 | 20231128 | 145500 | 38743262900 | 184900 | 184900 | 185000 | 184900 | 225 |
| 232 | 20231128 | 145400 | 38701646500 | 185000 | 185000 | 185100 | 184900 | 2140 |
| 233 | 20231128 | 145300 | 38305747100 | 185000 | 185000 | 185000 | 184900 | 243 |
| 234 | 20231128 | 145200 | 38260811900 | 185000 | 184900 | 185000 | 184900 | 1947 |
| 235 | 20231128 | 145100 | 37900668100 | 184900 | 185000 | 185000 | 184900 | 203 |
| 236 | 20231128 | 145000 | 37863128600 | 185000 | 185000 | 185000 | 184900 | 481 |
| 237 | 20231128 | 144900 | 37774189700 | 184900 | 184900 | 185000 | 184900 | 289 |
| 238 | 20231128 | 144800 | 37720748200 | 184900 | 184900 | 185000 | 184900 | 443 |
| 239 | 20231128 | 144700 | 37638836300 | 184900 | 184900 | 185000 | 184900 | 328 |
| 240 | 20231128 | 144600 | 37578185800 | 185000 | 184900 | 185000 | 184900 | 961 |
| 241 | 20231128 | 144500 | 37400494900 | 184900 | 185000 | 185000 | 184900 | 164 |
| 242 | 20231128 | 144400 | 37370166100 | 184900 | 185000 | 185000 | 184900 | 594 |
| 243 | 20231128 | 144300 | 37260333800 | 185000 | 184900 | 185000 | 184900 | 139 |
| 244 | 20231128 | 144200 | 37234629100 | 184900 | 184800 | 184900 | 184800 | 519 |
| 245 | 20231128 | 144100 | 37138670300 | 184800 | 184900 | 185000 | 184800 | 767 |
| 246 | 20231128 | 144000 | 36996871300 | 184900 | 185100 | 185100 | 184900 | 1684 |
| 247 | 20231128 | 143900 | 36685406100 | 185000 | 185100 | 185100 | 185000 | 136 |
| 248 | 20231128 | 143800 | 36660240600 | 185000 | 185200 | 185200 | 185000 | 652 |
| 249 | 20231128 | 143700 | 36539563200 | 185200 | 185100 | 185200 | 185100 | 213 |
| 250 | 20231128 | 143600 | 36500128800 | 185100 | 185100 | 185200 | 185100 | 131 |
| 251 | 20231128 | 143500 | 36475879300 | 185200 | 185200 | 185300 | 185100 | 742 |
| 252 | 20231128 | 143400 | 36338479200 | 185200 | 185200 | 185300 | 185200 | 274 |
| 253 | 20231128 | 143300 | 36287730900 | 185200 | 185100 | 185300 | 185100 | 790 |
| 254 | 20231128 | 143200 | 36141416000 | 185100 | 185100 | 185200 | 185000 | 1019 |
| 255 | 20231128 | 143100 | 35952802100 | 185100 | 185100 | 185100 | 185000 | 391 |
| 256 | 20231128 | 143000 | 35880446700 | 185100 | 185200 | 185300 | 185100 | 2368 |
| 257 | 20231128 | 142900 | 35441914700 | 185300 | 185100 | 185300 | 185100 | 1132 |
| 258 | 20231128 | 142800 | 35232242100 | 185200 | 185100 | 185200 | 185000 | 2991 |
| 259 | 20231128 | 142700 | 34678555200 | 185100 | 185000 | 185100 | 185000 | 873 |
| 260 | 20231128 | 142600 | 34516971600 | 185100 | 185100 | 185100 | 185000 | 191 |
| 261 | 20231128 | 142500 | 34481632400 | 185100 | 185000 | 185100 | 185000 | 547 |
| 262 | 20231128 | 142400 | 34380423400 | 185100 | 185000 | 185100 | 185000 | 279 |
| 263 | 20231128 | 142300 | 34328801600 | 185000 | 185000 | 185100 | 185000 | 218 |
| 264 | 20231128 | 142200 | 34288467000 | 185000 | 185000 | 185100 | 185000 | 230 |
| 265 | 20231128 | 142100 | 34245909800 | 185100 | 185100 | 185100 | 185000 | 193 |
| 266 | 20231128 | 142000 | 34210197900 | 185000 | 185000 | 185100 | 185000 | 328 |
| 267 | 20231128 | 141900 | 34149500100 | 185000 | 185000 | 185100 | 185000 | 220 |
| 268 | 20231128 | 141800 | 34108791000 | 185000 | 185000 | 185100 | 185000 | 462 |
| 269 | 20231128 | 141700 | 34023318100 | 185000 | 185000 | 185100 | 185000 | 356 |
| 270 | 20231128 | 141600 | 33957454300 | 185000 | 185000 | 185000 | 185000 | 133 |
| 271 | 20231128 | 141500 | 33932849300 | 185000 | 185000 | 185100 | 185000 | 82 |
| 272 | 20231128 | 141400 | 33917678700 | 185000 | 185200 | 185200 | 185000 | 2615 |
| 273 | 20231128 | 141300 | 33433635800 | 185200 | 185100 | 185200 | 185100 | 2379 |
| 274 | 20231128 | 141200 | 32993218300 | 185100 | 184900 | 185100 | 184900 | 3147 |
| 275 | 20231128 | 141100 | 32411035500 | 185000 | 184900 | 185000 | 184900 | 301 |
| 276 | 20231128 | 141000 | 32355363500 | 185000 | 184900 | 185000 | 184900 | 362 |
| 277 | 20231128 | 140900 | 32288409500 | 185000 | 185000 | 185000 | 184900 | 630 |
| 278 | 20231128 | 140800 | 32171889000 | 184900 | 185000 | 185000 | 184900 | 1003 |
| 279 | 20231128 | 140700 | 31986393800 | 184900 | 185000 | 185000 | 184900 | 174 |
| 280 | 20231128 | 140600 | 31954219100 | 185000 | 185000 | 185000 | 184900 | 349 |
| 281 | 20231128 | 140500 | 31889678600 | 184900 | 184900 | 185000 | 184900 | 316 |
| 282 | 20231128 | 140400 | 31831242700 | 185000 | 185000 | 185000 | 184900 | 287 |
| 283 | 20231128 | 140300 | 31778162100 | 185000 | 184900 | 185000 | 184900 | 591 |
| 284 | 20231128 | 140200 | 31668869400 | 184900 | 184900 | 185000 | 184900 | 275 |
| 285 | 20231128 | 140100 | 31618018900 | 184900 | 184900 | 185000 | 184900 | 213 |
| 286 | 20231128 | 140000 | 31578620300 | 184900 | 184900 | 185000 | 184900 | 315 |
| 287 | 20231128 | 135900 | 31520372900 | 185000 | 184900 | 185000 | 184900 | 131 |
| 288 | 20231128 | 135800 | 31496143200 | 184900 | 185000 | 185000 | 184900 | 442 |
| 289 | 20231128 | 135700 | 31414408700 | 185000 | 185000 | 185000 | 184900 | 453 |
| 290 | 20231128 | 135600 | 31330625900 | 185000 | 185000 | 185000 | 184900 | 223 |
| 291 | 20231128 | 135500 | 31289375800 | 184900 | 184900 | 185000 | 184800 | 1820 |
| 292 | 20231128 | 135400 | 30952846300 | 184800 | 184800 | 184900 | 184800 | 283 |
| 293 | 20231128 | 135300 | 30900535500 | 184800 | 184900 | 184900 | 184800 | 125 |
| 294 | 20231128 | 135200 | 30877430600 | 184900 | 184800 | 184900 | 184800 | 206 |
| 295 | 20231128 | 135100 | 30839352100 | 184900 | 184800 | 184900 | 184800 | 195 |
| 296 | 20231128 | 135000 | 30803314200 | 184800 | 184800 | 184900 | 184800 | 113 |
| 297 | 20231128 | 134900 | 30782428300 | 184900 | 184900 | 184900 | 184800 | 238 |
| 298 | 20231128 | 134800 | 30738438700 | 184800 | 184900 | 184900 | 184800 | 94 |
| 299 | 20231128 | 134700 | 30721062500 | 184800 | 184800 | 184900 | 184700 | 1661 |
| 300 | 20231128 | 134600 | 30414105600 | 184700 | 184700 | 184800 | 184700 | 153 |
| 301 | 20231128 | 134500 | 30385844300 | 184800 | 184800 | 184800 | 184700 | 150 |
| 302 | 20231128 | 134400 | 30358129300 | 184700 | 184800 | 184800 | 184700 | 468 |
| 303 | 20231128 | 134300 | 30271684700 | 184800 | 184700 | 184800 | 184700 | 183 |
| 304 | 20231128 | 134200 | 30237878800 | 184700 | 184700 | 184800 | 184700 | 149 |
| 305 | 20231128 | 134100 | 30210353600 | 184700 | 184700 | 184800 | 184600 | 1118 |
| 306 | 20231128 | 134000 | 30003855200 | 184700 | 184500 | 184700 | 184500 | 183 |
| 307 | 20231128 | 133900 | 29970068700 | 184500 | 184600 | 184700 | 184500 | 581 |
| 308 | 20231128 | 133800 | 29862817700 | 184600 | 184600 | 184600 | 184500 | 121 |
| 309 | 20231128 | 133700 | 29840488000 | 184500 | 184500 | 184600 | 184500 | 607 |
| 310 | 20231128 | 133600 | 29728466200 | 184500 | 184500 | 184600 | 184500 | 141 |
| 311 | 20231128 | 133500 | 29702450100 | 184500 | 184500 | 184600 | 184500 | 140 |
| 312 | 20231128 | 133400 | 29676616000 | 184600 | 184500 | 184600 | 184500 | 92 |
| 313 | 20231128 | 133300 | 29659638100 | 184600 | 184500 | 184700 | 184500 | 556 |
| 314 | 20231128 | 133200 | 29557003600 | 184500 | 184500 | 184600 | 184500 | 461 |
| 315 | 20231128 | 133100 | 29471938900 | 184500 | 184500 | 184600 | 184500 | 428 |
| 316 | 20231128 | 133000 | 29392942500 | 184500 | 184500 | 184600 | 184500 | 234 |
| 317 | 20231128 | 132900 | 29349758700 | 184600 | 184700 | 184700 | 184600 | 722 |
| 318 | 20231128 | 132800 | 29216474600 | 184700 | 184600 | 184700 | 184600 | 312 |
| 319 | 20231128 | 132700 | 29158871900 | 184600 | 184700 | 184700 | 184600 | 223 |
| 320 | 20231128 | 132600 | 29117700900 | 184700 | 184700 | 184700 | 184600 | 302 |
| 321 | 20231128 | 132500 | 29061943500 | 184600 | 184700 | 184700 | 184600 | 287 |
| 322 | 20231128 | 132400 | 29008958200 | 184700 | 184700 | 184700 | 184600 | 178 |
| 323 | 20231128 | 132300 | 28976090900 | 184700 | 184600 | 184700 | 184600 | 119 |
| 324 | 20231128 | 132200 | 28954116200 | 184600 | 184700 | 184700 | 184600 | 159 |
| 325 | 20231128 | 132100 | 28924759500 | 184700 | 184700 | 184700 | 184600 | 165 |
| 326 | 20231128 | 132000 | 28894294500 | 184600 | 184600 | 184600 | 184500 | 1126 |
| 327 | 20231128 | 131900 | 28686441800 | 184600 | 184500 | 184600 | 184500 | 207 |
| 328 | 20231128 | 131800 | 28648245100 | 184600 | 184600 | 184600 | 184500 | 144 |
| 329 | 20231128 | 131700 | 28621673000 | 184600 | 184500 | 184600 | 184500 | 130 |
| 330 | 20231128 | 131600 | 28597682600 | 184500 | 184500 | 184600 | 184500 | 252 |
| 331 | 20231128 | 131500 | 28551183200 | 184600 | 184500 | 184600 | 184500 | 179 |
| 332 | 20231128 | 131400 | 28518151700 | 184500 | 184700 | 184700 | 184500 | 671 |
| 333 | 20231128 | 131300 | 28394283400 | 184600 | 184600 | 184700 | 184600 | 279 |
| 334 | 20231128 | 131200 | 28342775400 | 184700 | 184600 | 184700 | 184600 | 332 |
| 335 | 20231128 | 131100 | 28281480300 | 184600 | 184700 | 184700 | 184600 | 192 |
| 336 | 20231128 | 131000 | 28246031000 | 184700 | 184700 | 184700 | 184600 | 185 |
| 337 | 20231128 | 130900 | 28211872500 | 184700 | 184600 | 184700 | 184600 | 155 |
| 338 | 20231128 | 130800 | 28183249000 | 184600 | 184700 | 184700 | 184600 | 214 |
| 339 | 20231128 | 130700 | 28143736200 | 184700 | 184700 | 184700 | 184600 | 250 |
| 340 | 20231128 | 130600 | 28097577700 | 184600 | 184600 | 184700 | 184600 | 116 |
| 341 | 20231128 | 130500 | 28076158700 | 184600 | 184700 | 184700 | 184600 | 380 |
| 342 | 20231128 | 130400 | 28006008100 | 184700 | 184600 | 184700 | 184600 | 175 |
| 343 | 20231128 | 130300 | 27973698000 | 184700 | 184600 | 184700 | 184600 | 135 |
| 344 | 20231128 | 130200 | 27948771300 | 184600 | 184600 | 184700 | 184600 | 226 |
| 345 | 20231128 | 130100 | 27907049000 | 184600 | 184600 | 184700 | 184600 | 154 |
| 346 | 20231128 | 130000 | 27878618500 | 184700 | 184700 | 184700 | 184600 | 115 |
| 347 | 20231128 | 125900 | 27857386000 | 184700 | 184700 | 184700 | 184600 | 134 |
| 348 | 20231128 | 125800 | 27832643300 | 184600 | 184600 | 184700 | 184600 | 96 |
| 349 | 20231128 | 125700 | 27814920800 | 184600 | 184600 | 184700 | 184600 | 355 |
| 350 | 20231128 | 125600 | 27749385800 | 184600 | 184600 | 184700 | 184600 | 607 |
| 351 | 20231128 | 125500 | 27637325900 | 184600 | 184600 | 184700 | 184600 | 71 |
| 352 | 20231128 | 125400 | 27624218400 | 184600 | 184600 | 184700 | 184600 | 455 |
| 353 | 20231128 | 125300 | 27540193300 | 184700 | 184500 | 184700 | 184500 | 626 |
| 354 | 20231128 | 125200 | 27424636300 | 184500 | 184600 | 184600 | 184500 | 102 |
| 355 | 20231128 | 125100 | 27405813400 | 184600 | 184600 | 184600 | 184500 | 144 |
| 356 | 20231128 | 125000 | 27379243500 | 184500 | 184500 | 184600 | 184500 | 163 |
| 357 | 20231128 | 124900 | 27349167900 | 184500 | 184500 | 184600 | 184500 | 111 |
| 358 | 20231128 | 124800 | 27328681300 | 184500 | 184500 | 184600 | 184500 | 137 |
| 359 | 20231128 | 124700 | 27303402600 | 184600 | 184600 | 184600 | 184500 | 80 |
| 360 | 20231128 | 124600 | 27288639800 | 184600 | 184600 | 184600 | 184500 | 137 |
| 361 | 20231128 | 124500 | 27263358000 | 184600 | 184500 | 184600 | 184500 | 353 |
| 362 | 20231128 | 124400 | 27198201700 | 184500 | 184500 | 184600 | 184500 | 68 |
| 363 | 20231128 | 124300 | 27185654900 | 184600 | 184600 | 184600 | 184500 | 226 |
| 364 | 20231128 | 124200 | 27143935400 | 184700 | 184700 | 184700 | 184600 | 120 |
| 365 | 20231128 | 124100 | 27121778300 | 184600 | 184600 | 184700 | 184600 | 376 |
| 366 | 20231128 | 124000 | 27052366700 | 184600 | 184600 | 184700 | 184600 | 115 |
| 367 | 20231128 | 123900 | 27031134800 | 184700 | 184700 | 184700 | 184600 | 226 |
| 368 | 20231128 | 123800 | 26989413600 | 184700 | 184600 | 184700 | 184600 | 42 |
| 369 | 20231128 | 123700 | 26981657500 | 184700 | 184700 | 184700 | 184600 | 129 |
| 370 | 20231128 | 123600 | 26957840600 | 184700 | 184700 | 184700 | 184600 | 261 |
| 371 | 20231128 | 123500 | 26909637300 | 184600 | 184700 | 184800 | 184600 | 153 |
| 372 | 20231128 | 123400 | 26881380500 | 184700 | 184600 | 184700 | 184500 | 638 |
| 373 | 20231128 | 123300 | 26763611800 | 184600 | 184700 | 184700 | 184600 | 97 |
| 374 | 20231128 | 123200 | 26745700400 | 184700 | 184700 | 184700 | 184600 | 151 |
| 375 | 20231128 | 123100 | 26717823300 | 184700 | 184800 | 184800 | 184500 | 295 |
| 376 | 20231128 | 123000 | 26663343700 | 184700 | 184700 | 184700 | 184500 | 238 |
| 377 | 20231128 | 122900 | 26619395500 | 184700 | 184500 | 184800 | 184500 | 707 |
| 378 | 20231128 | 122800 | 26488818800 | 184700 | 184400 | 184700 | 184400 | 1281 |
| 379 | 20231128 | 122700 | 26252346100 | 184400 | 184500 | 184500 | 184400 | 192 |
| 380 | 20231128 | 122600 | 26216929800 | 184500 | 184500 | 184500 | 184400 | 290 |
| 381 | 20231128 | 122500 | 26163436500 | 184500 | 184400 | 184500 | 184400 | 64 |
| 382 | 20231128 | 122400 | 26151634500 | 184400 | 184500 | 184500 | 184400 | 83 |
| 383 | 20231128 | 122300 | 26136323000 | 184500 | 184400 | 184500 | 184400 | 124 |
| 384 | 20231128 | 122200 | 26113457300 | 184500 | 184400 | 184500 | 184400 | 63 |
| 385 | 20231128 | 122100 | 26101834600 | 184400 | 184500 | 184600 | 184400 | 1458 |
| 386 | 20231128 | 122000 | 25832814600 | 184400 | 184400 | 184500 | 184400 | 245 |
| 387 | 20231128 | 121900 | 25787636000 | 184400 | 184400 | 184500 | 184400 | 38 |
| 388 | 20231128 | 121800 | 25780627900 | 184500 | 184400 | 184500 | 184400 | 167 |
| 389 | 20231128 | 121700 | 25749829000 | 184400 | 184400 | 184500 | 184400 | 130 |
| 390 | 20231128 | 121600 | 25725853900 | 184400 | 184300 | 184400 | 184300 | 61 |
| 391 | 20231128 | 121500 | 25714606900 | 184500 | 184300 | 184500 | 184300 | 74 |
| 392 | 20231128 | 121400 | 25700965300 | 184300 | 184300 | 184500 | 184200 | 1239 |
| 393 | 20231128 | 121300 | 25472595300 | 184400 | 184300 | 184600 | 184300 | 731 |
| 394 | 20231128 | 121200 | 25337720000 | 184400 | 184600 | 184600 | 184300 | 50 |
| 395 | 20231128 | 121100 | 25328498700 | 184300 | 184300 | 184500 | 184300 | 825 |
| 396 | 20231128 | 121000 | 25176332400 | 184300 | 184300 | 184400 | 184200 | 352 |
| 397 | 20231128 | 120900 | 25111454800 | 184300 | 184400 | 184500 | 184300 | 384 |
| 398 | 20231128 | 120800 | 25040649000 | 184400 | 184500 | 184500 | 184400 | 43 |
| 399 | 20231128 | 120700 | 25032719000 | 184400 | 184500 | 184500 | 184400 | 183 |
| 400 | 20231128 | 120600 | 24998968000 | 184500 | 184400 | 184500 | 184400 | 204 |
| 401 | 20231128 | 120500 | 24961346500 | 184400 | 184500 | 184600 | 184400 | 440 |
| 402 | 20231128 | 120400 | 24880171500 | 184500 | 184600 | 184600 | 184500 | 281 |
| 403 | 20231128 | 120300 | 24828326700 | 184500 | 184600 | 184600 | 184500 | 126 |
| 404 | 20231128 | 120200 | 24805075800 | 184600 | 184500 | 184600 | 184500 | 165 |
| 405 | 20231128 | 120100 | 24774632600 | 184500 | 184500 | 184600 | 184400 | 758 |
| 406 | 20231128 | 120000 | 24634788200 | 184500 | 184400 | 184500 | 184400 | 103 |
| 407 | 20231128 | 115900 | 24615788500 | 184400 | 184400 | 184500 | 184400 | 664 |
| 408 | 20231128 | 115800 | 24493318500 | 184500 | 184400 | 184500 | 184400 | 159 |
| 409 | 20231128 | 115700 | 24463991400 | 184500 | 184500 | 184500 | 184400 | 829 |
| 410 | 20231128 | 115600 | 24311045800 | 184500 | 184500 | 184600 | 184500 | 404 |
| 411 | 20231128 | 115500 | 24236503100 | 184600 | 184500 | 184600 | 184500 | 250 |
| 412 | 20231128 | 115400 | 24190363400 | 184600 | 184500 | 184600 | 184500 | 88 |
| 413 | 20231128 | 115300 | 24174125200 | 184500 | 184500 | 184600 | 184500 | 142 |
| 414 | 20231128 | 115200 | 24147923300 | 184600 | 184600 | 184600 | 184500 | 1047 |
| 415 | 20231128 | 115100 | 23954654800 | 184600 | 184600 | 184700 | 184600 | 124 |
| 416 | 20231128 | 115000 | 23931758700 | 184700 | 184700 | 184700 | 184600 | 210 |
| 417 | 20231128 | 114900 | 23892987100 | 184700 | 184600 | 184700 | 184600 | 145 |
| 418 | 20231128 | 114800 | 23866217100 | 184700 | 184600 | 184700 | 184600 | 228 |
| 419 | 20231128 | 114700 | 23824127600 | 184600 | 184600 | 184700 | 184600 | 139 |
| 420 | 20231128 | 114600 | 23798466800 | 184600 | 184600 | 184700 | 184600 | 105 |
| 421 | 20231128 | 114500 | 23779083600 | 184700 | 184700 | 184700 | 184600 | 173 |
| 422 | 20231128 | 114400 | 23747143500 | 184600 | 184600 | 184700 | 184600 | 276 |
| 423 | 20231128 | 114300 | 23696193500 | 184600 | 184600 | 184700 | 184600 | 467 |
| 424 | 20231128 | 114200 | 23609959100 | 184600 | 184700 | 184700 | 184600 | 145 |
| 425 | 20231128 | 114100 | 23583189400 | 184600 | 184800 | 184800 | 184600 | 152 |
| 426 | 20231128 | 114000 | 23555117400 | 184700 | 184800 | 184800 | 184700 | 212 |
| 427 | 20231128 | 113900 | 23515959600 | 184700 | 184700 | 184800 | 184700 | 203 |
| 428 | 20231128 | 113800 | 23478465000 | 184800 | 184700 | 184800 | 184700 | 148 |
| 429 | 20231128 | 113700 | 23451123300 | 184800 | 184700 | 184800 | 184700 | 311 |
| 430 | 20231128 | 113600 | 23393677800 | 184700 | 184800 | 184800 | 184700 | 177 |
| 431 | 20231128 | 113500 | 23360985200 | 184700 | 184700 | 184800 | 184700 | 117 |
| 432 | 20231128 | 113400 | 23339373300 | 184700 | 184700 | 184800 | 184700 | 386 |
| 433 | 20231128 | 113300 | 23268078300 | 184700 | 184900 | 184900 | 184700 | 1124 |
| 434 | 20231128 | 113200 | 23060290000 | 184900 | 184900 | 185000 | 184900 | 1166 |
| 435 | 20231128 | 113100 | 22844695800 | 184900 | 185000 | 185000 | 184900 | 682 |
| 436 | 20231128 | 113000 | 22718582300 | 185000 | 185000 | 185000 | 184900 | 214 |
| 437 | 20231128 | 112900 | 22679003900 | 185000 | 184900 | 185000 | 184900 | 138 |
| 438 | 20231128 | 112800 | 22653477700 | 185000 | 184900 | 185000 | 184900 | 245 |
| 439 | 20231128 | 112700 | 22608170600 | 185000 | 184900 | 185000 | 184900 | 87 |
| 440 | 20231128 | 112600 | 22592082700 | 185000 | 185000 | 185000 | 184900 | 258 |
| 441 | 20231128 | 112500 | 22544366500 | 184900 | 184800 | 185000 | 184800 | 1173 |
| 442 | 20231128 | 112400 | 22327459600 | 184900 | 184800 | 184900 | 184800 | 345 |
| 443 | 20231128 | 112300 | 22263699300 | 184900 | 184800 | 184900 | 184800 | 149 |
| 444 | 20231128 | 112200 | 22236163400 | 184900 | 184800 | 184900 | 184800 | 122 |
| 445 | 20231128 | 112100 | 22213614000 | 184800 | 184800 | 184900 | 184800 | 319 |
| 446 | 20231128 | 112000 | 22154659200 | 184900 | 184800 | 184900 | 184800 | 370 |
| 447 | 20231128 | 111900 | 22086273900 | 184800 | 184800 | 184900 | 184800 | 171 |
| 448 | 20231128 | 111800 | 22054672900 | 184800 | 184900 | 184900 | 184800 | 156 |
| 449 | 20231128 | 111700 | 22025831400 | 184900 | 185000 | 185000 | 184900 | 421 |
| 450 | 20231128 | 111600 | 21947984800 | 185000 | 184900 | 185000 | 184900 | 81 |
| 451 | 20231128 | 111500 | 21933007400 | 184900 | 185000 | 185100 | 184900 | 559 |
| 452 | 20231128 | 111400 | 21829606300 | 185000 | 185000 | 185000 | 185000 | 592 |
| 453 | 20231128 | 111300 | 21720086300 | 185100 | 184900 | 185100 | 184800 | 1898 |
| 454 | 20231128 | 111200 | 21369006000 | 185000 | 184900 | 185000 | 184900 | 229 |
| 455 | 20231128 | 111100 | 21326656700 | 184900 | 184900 | 185000 | 184900 | 522 |
| 456 | 20231128 | 111000 | 21230133700 | 184900 | 185000 | 185100 | 184900 | 1131 |
| 457 | 20231128 | 110900 | 21020895500 | 185000 | 184900 | 185100 | 184900 | 3059 |
| 458 | 20231128 | 110800 | 20454919800 | 185000 | 184900 | 185000 | 184900 | 339 |
| 459 | 20231128 | 110700 | 20392223800 | 185000 | 184900 | 185000 | 184900 | 190 |
| 460 | 20231128 | 110600 | 20357080000 | 185000 | 184800 | 185000 | 184800 | 869 |
| 461 | 20231128 | 110500 | 20196382000 | 184900 | 185000 | 185000 | 184800 | 1114 |
| 462 | 20231128 | 110400 | 19990404700 | 185000 | 184800 | 185000 | 184800 | 1536 |
| 463 | 20231128 | 110300 | 19706392800 | 184900 | 184700 | 184900 | 184600 | 2817 |
| 464 | 20231128 | 110200 | 19185906200 | 184700 | 184500 | 184700 | 184500 | 620 |
| 465 | 20231128 | 110100 | 19071453500 | 184600 | 184500 | 184600 | 184500 | 174 |
| 466 | 20231128 | 110000 | 19039347100 | 184500 | 184500 | 184600 | 184500 | 171 |
| 467 | 20231128 | 105900 | 19007791700 | 184500 | 184600 | 184600 | 184500 | 1148 |
| 468 | 20231128 | 105800 | 18795873900 | 184600 | 184600 | 184600 | 184500 | 303 |
| 469 | 20231128 | 105700 | 18739947100 | 184600 | 184500 | 184600 | 184500 | 383 |
| 470 | 20231128 | 105600 | 18669280800 | 184500 | 184500 | 184600 | 184400 | 1285 |
| 471 | 20231128 | 105500 | 18432214600 | 184500 | 184400 | 184500 | 184400 | 139 |
| 472 | 20231128 | 105400 | 18406579500 | 184500 | 184300 | 184500 | 184300 | 1321 |
| 473 | 20231128 | 105300 | 18162964300 | 184300 | 184300 | 184400 | 184300 | 145 |
| 474 | 20231128 | 105200 | 18136239600 | 184400 | 184400 | 184400 | 184300 | 316 |
| 475 | 20231128 | 105100 | 18077993000 | 184300 | 184400 | 184400 | 184300 | 253 |
| 476 | 20231128 | 105000 | 18031354900 | 184400 | 184300 | 184400 | 184300 | 284 |
| 477 | 20231128 | 104900 | 17979012300 | 184300 | 184400 | 184400 | 184300 | 224 |
| 478 | 20231128 | 104800 | 17937720200 | 184400 | 184400 | 184400 | 184300 | 98 |
| 479 | 20231128 | 104700 | 17919651700 | 184400 | 184300 | 184400 | 184300 | 569 |
| 480 | 20231128 | 104600 | 17814743200 | 184300 | 184200 | 184400 | 184200 | 267 |
| 481 | 20231128 | 104500 | 17765534700 | 184200 | 184200 | 184300 | 184100 | 229 |
| 482 | 20231128 | 104400 | 17723345700 | 184200 | 184300 | 184400 | 184200 | 377 |
| 483 | 20231128 | 104300 | 17653875600 | 184100 | 184100 | 184300 | 184000 | 1101 |
| 484 | 20231128 | 104200 | 17451112800 | 184000 | 184200 | 184200 | 184000 | 302 |
| 485 | 20231128 | 104100 | 17395517200 | 184200 | 184100 | 184300 | 184100 | 479 |
| 486 | 20231128 | 104000 | 17307271800 | 184200 | 184000 | 184300 | 184000 | 740 |
| 487 | 20231128 | 103900 | 17171051200 | 183900 | 183900 | 184000 | 183900 | 259 |
| 488 | 20231128 | 103800 | 17123406600 | 184000 | 183900 | 184000 | 183900 | 328 |
| 489 | 20231128 | 103700 | 17063071800 | 184000 | 183900 | 184000 | 183900 | 155 |
| 490 | 20231128 | 103600 | 17034564000 | 183900 | 183900 | 184000 | 183900 | 349 |
| 491 | 20231128 | 103500 | 16970380500 | 183900 | 184000 | 184000 | 183900 | 319 |
| 492 | 20231128 | 103400 | 16911709900 | 184000 | 184000 | 184000 | 183900 | 60 |
| 493 | 20231128 | 103300 | 16900671600 | 183900 | 183900 | 184000 | 183900 | 308 |
| 494 | 20231128 | 103200 | 16844020200 | 183900 | 183900 | 184000 | 183900 | 199 |
| 495 | 20231128 | 103100 | 16807417100 | 183900 | 183800 | 183900 | 183800 | 1857 |
| 496 | 20231128 | 103000 | 16465919800 | 183800 | 183900 | 183900 | 183800 | 405 |
| 497 | 20231128 | 102900 | 16391478900 | 183800 | 183800 | 183900 | 183800 | 272 |
| 498 | 20231128 | 102800 | 16341478100 | 183800 | 183800 | 183900 | 183800 | 124 |
| 499 | 20231128 | 102700 | 16318684900 | 183900 | 183800 | 183900 | 183800 | 199 |
| 500 | 20231128 | 102600 | 16282103300 | 183800 | 183900 | 183900 | 183800 | 840 |
| 501 | 20231128 | 102500 | 16127702600 | 183800 | 183900 | 184000 | 183800 | 1020 |
| 502 | 20231128 | 102400 | 15940128400 | 183900 | 184000 | 184000 | 183900 | 240 |
| 503 | 20231128 | 102300 | 15895982700 | 183900 | 183900 | 184000 | 183900 | 158 |
| 504 | 20231128 | 102200 | 15866925400 | 183900 | 183900 | 184000 | 183900 | 281 |
| 505 | 20231128 | 102100 | 15815243500 | 183900 | 184100 | 184200 | 183900 | 1320 |
| 506 | 20231128 | 102000 | 15572328600 | 184100 | 184100 | 184200 | 184100 | 211 |
| 507 | 20231128 | 101900 | 15533480100 | 184100 | 184100 | 184200 | 184000 | 703 |
| 508 | 20231128 | 101800 | 15404062600 | 184100 | 184100 | 184100 | 184000 | 835 |
| 509 | 20231128 | 101700 | 15250347200 | 184200 | 184100 | 184200 | 184100 | 104 |
| 510 | 20231128 | 101600 | 15231196500 | 184200 | 184200 | 184200 | 184100 | 165 |
| 511 | 20231128 | 101500 | 15200817700 | 184200 | 184200 | 184200 | 184100 | 264 |
| 512 | 20231128 | 101400 | 15152214800 | 184200 | 184100 | 184400 | 184000 | 618 |
| 513 | 20231128 | 101300 | 15038352900 | 184100 | 184200 | 184200 | 184000 | 797 |
| 514 | 20231128 | 101200 | 14891636100 | 184100 | 184100 | 184200 | 184100 | 86 |
| 515 | 20231128 | 101100 | 14875796500 | 184100 | 184000 | 184200 | 183900 | 733 |
| 516 | 20231128 | 101000 | 14740881600 | 184000 | 183900 | 184000 | 183900 | 192 |
| 517 | 20231128 | 100900 | 14705562200 | 183900 | 184300 | 184400 | 183900 | 2566 |
| 518 | 20231128 | 100800 | 14233034600 | 184200 | 184000 | 184500 | 184000 | 1201 |
| 519 | 20231128 | 100700 | 14011939800 | 184000 | 183900 | 184400 | 183900 | 4365 |
| 520 | 20231128 | 100600 | 13208083700 | 184000 | 183900 | 184000 | 183800 | 412 |
| 521 | 20231128 | 100500 | 13132321400 | 183900 | 183800 | 183900 | 183800 | 249 |
| 522 | 20231128 | 100400 | 13086549800 | 183900 | 183600 | 183900 | 183600 | 1576 |
| 523 | 20231128 | 100300 | 12797001900 | 183700 | 183700 | 183700 | 183600 | 462 |
| 524 | 20231128 | 100200 | 12712160200 | 183700 | 183700 | 183700 | 183600 | 433 |
| 525 | 20231128 | 100100 | 12632628700 | 183700 | 183700 | 183800 | 183600 | 527 |
| 526 | 20231128 | 100000 | 12535825300 | 183800 | 183700 | 183800 | 183600 | 858 |
| 527 | 20231128 | 095900 | 12378212100 | 183600 | 183700 | 183700 | 183600 | 378 |
| 528 | 20231128 | 095800 | 12308806200 | 183700 | 183900 | 183900 | 183600 | 3209 |
| 529 | 20231128 | 095700 | 11719216200 | 183800 | 183900 | 183900 | 183800 | 637 |
| 530 | 20231128 | 095600 | 11602132000 | 183900 | 183900 | 183900 | 183800 | 216 |
| 531 | 20231128 | 095500 | 11562425500 | 183900 | 183900 | 183900 | 183800 | 250 |
| 532 | 20231128 | 095400 | 11516470800 | 183800 | 184000 | 184000 | 183800 | 1246 |
| 533 | 20231128 | 095300 | 11287296700 | 184000 | 183900 | 184000 | 183900 | 216 |
| 534 | 20231128 | 095200 | 11247563500 | 183900 | 183900 | 184000 | 183800 | 619 |
| 535 | 20231128 | 095100 | 11133723100 | 183900 | 184100 | 184200 | 183800 | 6578 |
| 536 | 20231128 | 095000 | 9923250700 | 184200 | 184100 | 184200 | 184100 | 616 |
| 537 | 20231128 | 094900 | 9809842800 | 184100 | 184200 | 184200 | 184100 | 304 |
| 538 | 20231128 | 094800 | 9753856800 | 184200 | 184100 | 184200 | 184100 | 209 |
| 539 | 20231128 | 094700 | 9715373600 | 184200 | 184300 | 184400 | 184100 | 2183 |
| 540 | 20231128 | 094600 | 9313260800 | 184300 | 184300 | 184400 | 184200 | 782 |
| 541 | 20231128 | 094500 | 9169147000 | 184200 | 184300 | 184400 | 184200 | 655 |
| 542 | 20231128 | 094400 | 9048446900 | 184300 | 184300 | 184400 | 184300 | 602 |
| 543 | 20231128 | 094300 | 8937491800 | 184300 | 184300 | 184400 | 184300 | 118 |
| 544 | 20231128 | 094200 | 8915743800 | 184300 | 184400 | 184400 | 184300 | 139 |
| 545 | 20231128 | 094100 | 8890122200 | 184300 | 184400 | 184400 | 184300 | 380 |
| 546 | 20231128 | 094000 | 8820062600 | 184400 | 184400 | 184400 | 184300 | 169 |
| 547 | 20231128 | 093900 | 8788913500 | 184300 | 184400 | 184700 | 184200 | 1858 |
| 548 | 20231128 | 093800 | 8446215600 | 184400 | 184300 | 184400 | 184200 | 853 |
| 549 | 20231128 | 093700 | 8289011000 | 184300 | 184200 | 184300 | 184200 | 213 |
| 550 | 20231128 | 093600 | 8249766700 | 184300 | 184300 | 184300 | 184200 | 979 |
| 551 | 20231128 | 093500 | 8069360800 | 184300 | 184400 | 184500 | 184300 | 299 |
| 552 | 20231128 | 093400 | 8014235500 | 184500 | 184500 | 184500 | 184400 | 341 |
| 553 | 20231128 | 093300 | 7951345200 | 184500 | 184400 | 184700 | 184300 | 750 |
| 554 | 20231128 | 093200 | 7813001900 | 184400 | 184300 | 184400 | 184200 | 547 |
| 555 | 20231128 | 093100 | 7712188400 | 184200 | 184300 | 184300 | 184200 | 725 |
| 556 | 20231128 | 093000 | 7578636100 | 184300 | 184300 | 184400 | 184200 | 1952 |
| 557 | 20231128 | 092900 | 7218994800 | 184300 | 184500 | 184500 | 184300 | 444 |
| 558 | 20231128 | 092800 | 7137121600 | 184400 | 184400 | 184600 | 184300 | 1234 |
| 559 | 20231128 | 092700 | 6909478800 | 184400 | 184300 | 184400 | 184200 | 1158 |
| 560 | 20231128 | 092600 | 6696058800 | 184300 | 184300 | 184300 | 184200 | 588 |
| 561 | 20231128 | 092500 | 6587744900 | 184300 | 184200 | 184300 | 184200 | 384 |
| 562 | 20231128 | 092400 | 6516989800 | 184200 | 184400 | 184400 | 184200 | 1251 |
| 563 | 20231128 | 092300 | 6286433700 | 184300 | 184400 | 184400 | 184300 | 278 |
| 564 | 20231128 | 092200 | 6235194800 | 184400 | 184400 | 184500 | 184300 | 1100 |
| 565 | 20231128 | 092100 | 6032387200 | 184400 | 184400 | 184500 | 184400 | 199 |
| 566 | 20231128 | 092000 | 5995686800 | 184500 | 184500 | 184600 | 184400 | 444 |
| 567 | 20231128 | 091900 | 5913756100 | 184500 | 184400 | 184500 | 184300 | 870 |
| 568 | 20231128 | 091800 | 5753298600 | 184400 | 184600 | 184600 | 184300 | 1747 |
| 569 | 20231128 | 091700 | 5431091000 | 184600 | 184500 | 184600 | 184500 | 601 |
| 570 | 20231128 | 091600 | 5320156600 | 184600 | 184700 | 184700 | 184500 | 897 |
| 571 | 20231128 | 091500 | 5154570800 | 184800 | 185000 | 185000 | 184700 | 325 |
| 572 | 20231128 | 091400 | 5094514700 | 184900 | 184900 | 185300 | 184800 | 2523 |
| 573 | 20231128 | 091300 | 4627720900 | 185000 | 185000 | 185300 | 184800 | 1667 |
| 574 | 20231128 | 091200 | 4319275000 | 185000 | 185100 | 185200 | 184900 | 390 |
| 575 | 20231128 | 091100 | 4247134100 | 185100 | 184800 | 185300 | 184800 | 2476 |
| 576 | 20231128 | 091000 | 3788946700 | 184900 | 184800 | 184900 | 184800 | 149 |
| 577 | 20231128 | 090900 | 3761402300 | 184800 | 185000 | 185000 | 184800 | 591 |
| 578 | 20231128 | 090800 | 3652129000 | 185000 | 184700 | 185200 | 184500 | 1718 |
| 579 | 20231128 | 090700 | 3334439100 | 184700 | 184500 | 184800 | 184400 | 1407 |
| 580 | 20231128 | 090600 | 3074671200 | 184400 | 184600 | 184700 | 184400 | 1355 |
| 581 | 20231128 | 090500 | 2824598300 | 184600 | 184600 | 184900 | 184500 | 1531 |
| 582 | 20231128 | 090400 | 2541812100 | 184600 | 184500 | 184600 | 184400 | 875 |
| 583 | 20231128 | 090300 | 2380374100 | 184500 | 184400 | 184600 | 184300 | 1007 |
| 584 | 20231128 | 090200 | 2194640400 | 184400 | 184600 | 184800 | 184400 | 1997 |
| 585 | 20231128 | 090100 | 1826053300 | 184400 | 184900 | 185000 | 184300 | 2115 |
| 586 | 20231128 | 090000 | 1435683800 | 184900 | 185900 | 185900 | 184500 | 7707 |