35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 3 | 20231128 | 190900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20231128 | 190800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20231128 | 190700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20231128 | 190600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20231128 | 190500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20231128 | 190400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20231128 | 190300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20231128 | 190200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20231128 | 190100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20231128 | 190000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20231128 | 185900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20231128 | 185800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20231128 | 185700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20231128 | 185600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20231128 | 185500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20231128 | 185400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20231128 | 185300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20231128 | 185200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20231128 | 185100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20231128 | 185000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20231128 | 184900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20231128 | 184800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20231128 | 184700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20231128 | 184600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20231128 | 184500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20231128 | 184400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20231128 | 184300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20231128 | 184200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20231128 | 184100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20231128 | 184000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 33 | 20231128 | 183900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20231128 | 183800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20231128 | 183700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20231128 | 183600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20231128 | 183500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20231128 | 183400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20231128 | 183300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20231128 | 183200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20231128 | 183100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20231128 | 183000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20231128 | 182900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20231128 | 182800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20231128 | 182700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20231128 | 182600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20231128 | 182500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20231128 | 182400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20231128 | 182300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20231128 | 182200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20231128 | 182100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20231128 | 182000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20231128 | 181900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20231128 | 181800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20231128 | 181700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20231128 | 181600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20231128 | 181500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20231128 | 181400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20231128 | 181300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20231128 | 181200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20231128 | 181100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20231128 | 181000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 63 | 20231128 | 180900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20231128 | 180800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20231128 | 180700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20231128 | 180600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20231128 | 180500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20231128 | 180400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20231128 | 180300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20231128 | 180200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20231128 | 180100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20231128 | 180000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20231128 | 175900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20231128 | 175800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20231128 | 175700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20231128 | 175600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20231128 | 175500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20231128 | 175400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20231128 | 175300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20231128 | 175200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20231128 | 175100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20231128 | 175000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20231128 | 174900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20231128 | 174800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20231128 | 174700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20231128 | 174600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20231128 | 174500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20231128 | 174400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20231128 | 174300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20231128 | 174200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20231128 | 174100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20231128 | 174000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 93 | 20231128 | 173900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20231128 | 173800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20231128 | 173700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20231128 | 173600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20231128 | 173500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20231128 | 173400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20231128 | 173300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20231128 | 173200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20231128 | 173100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20231128 | 173000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20231128 | 172900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20231128 | 172800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20231128 | 172700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20231128 | 172600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20231128 | 172500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20231128 | 172400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20231128 | 172300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20231128 | 172200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20231128 | 172100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20231128 | 172000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20231128 | 171900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20231128 | 171800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20231128 | 171700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20231128 | 171600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20231128 | 171500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20231128 | 171400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20231128 | 171300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20231128 | 171200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20231128 | 171100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20231128 | 171000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 123 | 20231128 | 170900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20231128 | 170800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20231128 | 170700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20231128 | 170600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20231128 | 170500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20231128 | 170400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20231128 | 170300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20231128 | 170200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20231128 | 170100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20231128 | 170000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20231128 | 165900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20231128 | 165800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20231128 | 165700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20231128 | 165600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20231128 | 165500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20231128 | 165400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20231128 | 165300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20231128 | 165200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20231128 | 165100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20231128 | 165000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20231128 | 164900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20231128 | 164800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20231128 | 164700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20231128 | 164600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20231128 | 164500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20231128 | 164400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20231128 | 164300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20231128 | 164200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20231128 | 164100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20231128 | 164000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 153 | 20231128 | 163900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20231128 | 163800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20231128 | 163700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20231128 | 163600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20231128 | 163500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20231128 | 163400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20231128 | 163300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20231128 | 163200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20231128 | 163100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20231128 | 163000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20231128 | 162900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20231128 | 162800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20231128 | 162700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20231128 | 162600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20231128 | 162500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20231128 | 162400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20231128 | 162300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20231128 | 162200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20231128 | 162100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20231128 | 162000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20231128 | 161900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20231128 | 161800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20231128 | 161700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20231128 | 161600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20231128 | 161500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20231128 | 161400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20231128 | 161300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20231128 | 161200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20231128 | 161100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20231128 | 161000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 183 | 20231128 | 160900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20231128 | 160800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20231128 | 160700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20231128 | 160600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20231128 | 160500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20231128 | 160400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20231128 | 160300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20231128 | 160200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20231128 | 160100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20231128 | 160000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20231128 | 155900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20231128 | 155800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20231128 | 155700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20231128 | 155600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20231128 | 155500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20231128 | 155400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20231128 | 155300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20231128 | 155200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20231128 | 155100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20231128 | 155000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20231128 | 154900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20231128 | 154800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20231128 | 154700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20231128 | 154600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20231128 | 154500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 208 | 20231128 | 154400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 209 | 20231128 | 154300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 210 | 20231128 | 154200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 211 | 20231128 | 154100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 212 | 20231128 | 154000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 213 | 20231128 | 153900 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 214 | 20231128 | 153800 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 215 | 20231128 | 153700 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 216 | 20231128 | 153600 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 217 | 20231128 | 153500 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 218 | 20231128 | 153400 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 219 | 20231128 | 153300 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 220 | 20231128 | 153200 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 221 | 20231128 | 153100 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 0 |
| 222 | 20231128 | 153000 | 24113293300 | 119000 | 119000 | 119000 | 119000 | 24612 |
| 223 | 20231128 | 152900 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 224 | 20231128 | 152800 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 225 | 20231128 | 152700 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 226 | 20231128 | 152600 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 227 | 20231128 | 152500 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 228 | 20231128 | 152400 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 229 | 20231128 | 152300 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 230 | 20231128 | 152200 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 231 | 20231128 | 152100 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 232 | 20231128 | 152000 | 21184465300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 233 | 20231128 | 151900 | 21184465300 | 118700 | 118800 | 118800 | 118600 | 424 |
| 234 | 20231128 | 151800 | 21134122100 | 118800 | 118600 | 118800 | 118600 | 267 |
| 235 | 20231128 | 151700 | 21102425400 | 118600 | 118700 | 118700 | 118600 | 247 |
| 236 | 20231128 | 151600 | 21073116200 | 118700 | 118700 | 118800 | 118600 | 444 |
| 237 | 20231128 | 151500 | 21020416800 | 118800 | 118900 | 118900 | 118600 | 917 |
| 238 | 20231128 | 151400 | 20911540400 | 118800 | 118700 | 118900 | 118700 | 1625 |
| 239 | 20231128 | 151300 | 20718486100 | 118800 | 118700 | 118800 | 118700 | 426 |
| 240 | 20231128 | 151200 | 20667888900 | 118800 | 118800 | 118800 | 118700 | 411 |
| 241 | 20231128 | 151100 | 20619070000 | 118800 | 118700 | 118800 | 118700 | 439 |
| 242 | 20231128 | 151000 | 20566941300 | 118700 | 118700 | 118800 | 118700 | 392 |
| 243 | 20231128 | 150900 | 20520393500 | 118700 | 118700 | 118800 | 118700 | 470 |
| 244 | 20231128 | 150800 | 20464572000 | 118800 | 118700 | 118800 | 118700 | 254 |
| 245 | 20231128 | 150700 | 20434403800 | 118700 | 118800 | 118800 | 118500 | 2776 |
| 246 | 20231128 | 150600 | 20104941800 | 118800 | 118600 | 118800 | 118600 | 868 |
| 247 | 20231128 | 150500 | 20001922400 | 118700 | 118600 | 118700 | 118600 | 282 |
| 248 | 20231128 | 150400 | 19968458500 | 118700 | 118600 | 118700 | 118600 | 283 |
| 249 | 20231128 | 150300 | 19934875800 | 118700 | 118500 | 118700 | 118500 | 389 |
| 250 | 20231128 | 150200 | 19888734900 | 118500 | 118600 | 118700 | 118500 | 306 |
| 251 | 20231128 | 150100 | 19852454700 | 118700 | 118600 | 118700 | 118500 | 492 |
| 252 | 20231128 | 150000 | 19794092900 | 118700 | 118700 | 118700 | 118600 | 282 |
| 253 | 20231128 | 145900 | 19760628800 | 118600 | 118700 | 118700 | 118600 | 624 |
| 254 | 20231128 | 145800 | 19686579100 | 118700 | 118700 | 118800 | 118500 | 311 |
| 255 | 20231128 | 145700 | 19649687900 | 118600 | 118700 | 118700 | 118600 | 574 |
| 256 | 20231128 | 145600 | 19581569200 | 118700 | 118400 | 118800 | 118400 | 978 |
| 257 | 20231128 | 145500 | 19465534200 | 118400 | 118400 | 118600 | 118400 | 338 |
| 258 | 20231128 | 145400 | 19425482100 | 118500 | 118600 | 118600 | 118400 | 219 |
| 259 | 20231128 | 145300 | 19399529500 | 118700 | 118500 | 118700 | 118500 | 217 |
| 260 | 20231128 | 145200 | 19373786700 | 118600 | 118600 | 118800 | 118500 | 692 |
| 261 | 20231128 | 145100 | 19291671700 | 118700 | 118500 | 118800 | 118500 | 709 |
| 262 | 20231128 | 145000 | 19207550300 | 118600 | 118600 | 118600 | 118500 | 356 |
| 263 | 20231128 | 144900 | 19165341900 | 118700 | 118600 | 118700 | 118500 | 828 |
| 264 | 20231128 | 144800 | 19067138500 | 118600 | 118500 | 118600 | 118500 | 297 |
| 265 | 20231128 | 144700 | 19031929200 | 118600 | 118500 | 118600 | 118500 | 194 |
| 266 | 20231128 | 144600 | 19008932300 | 118600 | 118600 | 118700 | 118500 | 720 |
| 267 | 20231128 | 144500 | 18923546000 | 118600 | 118600 | 118700 | 118600 | 416 |
| 268 | 20231128 | 144400 | 18874200200 | 118600 | 118800 | 118900 | 118600 | 7089 |
| 269 | 20231128 | 144300 | 18032273700 | 118900 | 118900 | 118900 | 118800 | 314 |
| 270 | 20231128 | 144200 | 17994947900 | 118900 | 118800 | 118900 | 118800 | 1533 |
| 271 | 20231128 | 144100 | 17812795000 | 118900 | 118900 | 118900 | 118800 | 443 |
| 272 | 20231128 | 144000 | 17760142600 | 118800 | 118800 | 118900 | 118800 | 625 |
| 273 | 20231128 | 143900 | 17685854100 | 118800 | 118900 | 118900 | 118800 | 342 |
| 274 | 20231128 | 143800 | 17645198800 | 118800 | 118800 | 118900 | 118800 | 522 |
| 275 | 20231128 | 143700 | 17583146300 | 118800 | 118800 | 118900 | 118800 | 480 |
| 276 | 20231128 | 143600 | 17526093300 | 118800 | 118900 | 118900 | 118800 | 411 |
| 277 | 20231128 | 143500 | 17477244600 | 118800 | 118800 | 118900 | 118800 | 402 |
| 278 | 20231128 | 143400 | 17429461200 | 118900 | 118900 | 118900 | 118800 | 271 |
| 279 | 20231128 | 143300 | 17397254600 | 118800 | 118900 | 118900 | 118800 | 1671 |
| 280 | 20231128 | 143200 | 17198593600 | 118800 | 118900 | 118900 | 118800 | 368 |
| 281 | 20231128 | 143100 | 17154860900 | 118900 | 118900 | 118900 | 118800 | 403 |
| 282 | 20231128 | 143000 | 17106972500 | 118900 | 118800 | 118900 | 118800 | 394 |
| 283 | 20231128 | 142900 | 17060142400 | 118900 | 118900 | 118900 | 118800 | 465 |
| 284 | 20231128 | 142800 | 17004869200 | 118900 | 118900 | 118900 | 118800 | 364 |
| 285 | 20231128 | 142700 | 16961600500 | 118800 | 118800 | 118900 | 118800 | 341 |
| 286 | 20231128 | 142600 | 16921074700 | 118900 | 118900 | 118900 | 118800 | 441 |
| 287 | 20231128 | 142500 | 16868651200 | 118900 | 118800 | 118900 | 118800 | 581 |
| 288 | 20231128 | 142400 | 16799596300 | 118800 | 118900 | 118900 | 118800 | 161 |
| 289 | 20231128 | 142300 | 16780463400 | 118900 | 118900 | 118900 | 118800 | 472 |
| 290 | 20231128 | 142200 | 16724351000 | 118800 | 118700 | 118900 | 118700 | 1992 |
| 291 | 20231128 | 142100 | 16487710400 | 118700 | 118800 | 118800 | 118700 | 594 |
| 292 | 20231128 | 142000 | 16417155900 | 118700 | 118700 | 118800 | 118700 | 1222 |
| 293 | 20231128 | 141900 | 16272031800 | 118700 | 118800 | 118800 | 118700 | 350 |
| 294 | 20231128 | 141800 | 16230462200 | 118700 | 118800 | 118800 | 118700 | 452 |
| 295 | 20231128 | 141700 | 16176784400 | 118700 | 118800 | 118800 | 118700 | 208 |
| 296 | 20231128 | 141600 | 16152083200 | 118800 | 118800 | 118800 | 118700 | 374 |
| 297 | 20231128 | 141500 | 16107661900 | 118700 | 118800 | 118800 | 118700 | 352 |
| 298 | 20231128 | 141400 | 16065863000 | 118700 | 118600 | 118800 | 118600 | 3087 |
| 299 | 20231128 | 141300 | 15699357400 | 118700 | 118600 | 118700 | 118600 | 717 |
| 300 | 20231128 | 141200 | 15614297100 | 118700 | 118700 | 118700 | 118600 | 466 |
| 301 | 20231128 | 141100 | 15558994700 | 118600 | 118600 | 118700 | 118600 | 238 |
| 302 | 20231128 | 141000 | 15530757400 | 118600 | 118700 | 118700 | 118600 | 364 |
| 303 | 20231128 | 140900 | 15487568300 | 118700 | 118600 | 118700 | 118600 | 209 |
| 304 | 20231128 | 140800 | 15462769700 | 118600 | 118700 | 118700 | 118600 | 519 |
| 305 | 20231128 | 140700 | 15401183200 | 118700 | 118700 | 118700 | 118600 | 257 |
| 306 | 20231128 | 140600 | 15370683200 | 118600 | 118700 | 118700 | 118600 | 304 |
| 307 | 20231128 | 140500 | 15334611800 | 118600 | 118600 | 118700 | 118600 | 293 |
| 308 | 20231128 | 140400 | 15299846400 | 118600 | 118700 | 118700 | 118600 | 320 |
| 309 | 20231128 | 140300 | 15261875000 | 118700 | 118600 | 118700 | 118500 | 607 |
| 310 | 20231128 | 140200 | 15189880500 | 118600 | 118600 | 118700 | 118500 | 668 |
| 311 | 20231128 | 140100 | 15110660900 | 118600 | 118500 | 118700 | 118500 | 1330 |
| 312 | 20231128 | 140000 | 14952904600 | 118600 | 118500 | 118600 | 118500 | 601 |
| 313 | 20231128 | 135900 | 14881661300 | 118600 | 118500 | 118600 | 118500 | 251 |
| 314 | 20231128 | 135800 | 14851902700 | 118500 | 118600 | 118600 | 118500 | 267 |
| 315 | 20231128 | 135700 | 14820247600 | 118500 | 118500 | 118600 | 118500 | 354 |
| 316 | 20231128 | 135600 | 14778272000 | 118500 | 118500 | 118600 | 118400 | 1589 |
| 317 | 20231128 | 135500 | 14589956200 | 118400 | 118400 | 118500 | 118400 | 321 |
| 318 | 20231128 | 135400 | 14551932400 | 118500 | 118400 | 118500 | 118400 | 424 |
| 319 | 20231128 | 135300 | 14501720400 | 118400 | 118500 | 118500 | 118400 | 503 |
| 320 | 20231128 | 135200 | 14442124400 | 118500 | 118400 | 118500 | 118400 | 211 |
| 321 | 20231128 | 135100 | 14417134700 | 118500 | 118400 | 118500 | 118400 | 350 |
| 322 | 20231128 | 135000 | 14375670800 | 118500 | 118400 | 118500 | 118400 | 429 |
| 323 | 20231128 | 134900 | 14324852000 | 118400 | 118400 | 118500 | 118400 | 251 |
| 324 | 20231128 | 134800 | 14295120400 | 118500 | 118500 | 118500 | 118400 | 288 |
| 325 | 20231128 | 134700 | 14261003500 | 118500 | 118400 | 118500 | 118300 | 425 |
| 326 | 20231128 | 134600 | 14210667600 | 118500 | 118300 | 118500 | 118300 | 264 |
| 327 | 20231128 | 134500 | 14179410400 | 118400 | 118300 | 118500 | 118200 | 524 |
| 328 | 20231128 | 134400 | 14117379700 | 118300 | 118400 | 118400 | 118200 | 208 |
| 329 | 20231128 | 134300 | 14092764100 | 118300 | 118400 | 118400 | 118200 | 457 |
| 330 | 20231128 | 134200 | 14038673000 | 118400 | 118400 | 118400 | 118300 | 217 |
| 331 | 20231128 | 134100 | 14012992800 | 118300 | 118300 | 118400 | 118200 | 212 |
| 332 | 20231128 | 134000 | 13987915800 | 118300 | 118200 | 118400 | 118100 | 651 |
| 333 | 20231128 | 133900 | 13910948500 | 118100 | 118200 | 118200 | 118100 | 244 |
| 334 | 20231128 | 133800 | 13882116900 | 118200 | 118200 | 118200 | 118100 | 522 |
| 335 | 20231128 | 133700 | 13820427000 | 118200 | 118200 | 118400 | 118100 | 1523 |
| 336 | 20231128 | 133600 | 13640377600 | 118200 | 118200 | 118300 | 118100 | 1303 |
| 337 | 20231128 | 133500 | 13486353700 | 118200 | 118400 | 118500 | 118200 | 1313 |
| 338 | 20231128 | 133400 | 13330968100 | 118400 | 118500 | 118500 | 118400 | 180 |
| 339 | 20231128 | 133300 | 13309654700 | 118500 | 118500 | 118500 | 118400 | 230 |
| 340 | 20231128 | 133200 | 13282404400 | 118400 | 118400 | 118500 | 118400 | 130 |
| 341 | 20231128 | 133100 | 13267011700 | 118400 | 118500 | 118500 | 118400 | 177 |
| 342 | 20231128 | 133000 | 13246045100 | 118500 | 118500 | 118500 | 118400 | 261 |
| 343 | 20231128 | 132900 | 13215129200 | 118500 | 118400 | 118500 | 118400 | 146 |
| 344 | 20231128 | 132800 | 13197837400 | 118400 | 118500 | 118500 | 118400 | 167 |
| 345 | 20231128 | 132700 | 13178063300 | 118400 | 118500 | 118500 | 118400 | 311 |
| 346 | 20231128 | 132600 | 13141223000 | 118400 | 118400 | 118500 | 118400 | 135 |
| 347 | 20231128 | 132500 | 13125236800 | 118400 | 118500 | 118500 | 118400 | 293 |
| 348 | 20231128 | 132400 | 13090524900 | 118500 | 118400 | 118500 | 118400 | 299 |
| 349 | 20231128 | 132300 | 13055116500 | 118500 | 118500 | 118500 | 118400 | 219 |
| 350 | 20231128 | 132200 | 13029172300 | 118400 | 118500 | 118500 | 118400 | 274 |
| 351 | 20231128 | 132100 | 12996716700 | 118500 | 118400 | 118500 | 118400 | 132 |
| 352 | 20231128 | 132000 | 12981082100 | 118400 | 118400 | 118500 | 118300 | 565 |
| 353 | 20231128 | 131900 | 12914197900 | 118400 | 118300 | 118400 | 118200 | 122 |
| 354 | 20231128 | 131800 | 12899764600 | 118300 | 118400 | 118400 | 118200 | 293 |
| 355 | 20231128 | 131700 | 12865096400 | 118400 | 118200 | 118400 | 118200 | 232 |
| 356 | 20231128 | 131600 | 12837660900 | 118200 | 118300 | 118300 | 118200 | 287 |
| 357 | 20231128 | 131500 | 12803715700 | 118300 | 118200 | 118300 | 118200 | 367 |
| 358 | 20231128 | 131400 | 12760309200 | 118300 | 118200 | 118400 | 118200 | 228 |
| 359 | 20231128 | 131300 | 12733336700 | 118400 | 118400 | 118500 | 118200 | 2257 |
| 360 | 20231128 | 131200 | 12466162800 | 118500 | 118400 | 118500 | 118400 | 189 |
| 361 | 20231128 | 131100 | 12443775400 | 118500 | 118400 | 118500 | 118400 | 222 |
| 362 | 20231128 | 131000 | 12417480800 | 118500 | 118400 | 118500 | 118400 | 303 |
| 363 | 20231128 | 130900 | 12381586400 | 118400 | 118500 | 118500 | 118400 | 417 |
| 364 | 20231128 | 130800 | 12332197000 | 118500 | 118500 | 118500 | 118400 | 174 |
| 365 | 20231128 | 130700 | 12311585600 | 118400 | 118500 | 118500 | 118400 | 281 |
| 366 | 20231128 | 130600 | 12278297400 | 118500 | 118500 | 118500 | 118400 | 262 |
| 367 | 20231128 | 130500 | 12247267200 | 118500 | 118400 | 118500 | 118400 | 104 |
| 368 | 20231128 | 130400 | 12234944100 | 118500 | 118400 | 118500 | 118400 | 175 |
| 369 | 20231128 | 130300 | 12214211700 | 118500 | 118500 | 118500 | 118400 | 123 |
| 370 | 20231128 | 130200 | 12199639600 | 118500 | 118400 | 118500 | 118400 | 296 |
| 371 | 20231128 | 130100 | 12164568800 | 118400 | 118400 | 118500 | 118400 | 101 |
| 372 | 20231128 | 130000 | 12152606200 | 118400 | 118400 | 118500 | 118400 | 291 |
| 373 | 20231128 | 125900 | 12118125100 | 118400 | 118400 | 118500 | 118400 | 96 |
| 374 | 20231128 | 125800 | 12106757600 | 118400 | 118500 | 118500 | 118400 | 74 |
| 375 | 20231128 | 125700 | 12097991100 | 118500 | 118500 | 118500 | 118400 | 236 |
| 376 | 20231128 | 125600 | 12070029200 | 118400 | 118500 | 118500 | 118400 | 178 |
| 377 | 20231128 | 125500 | 12048950000 | 118400 | 118500 | 118500 | 118400 | 270 |
| 378 | 20231128 | 125400 | 12016975600 | 118400 | 118500 | 118500 | 118400 | 212 |
| 379 | 20231128 | 125300 | 11991857100 | 118500 | 118500 | 118500 | 118400 | 104 |
| 380 | 20231128 | 125200 | 11979539600 | 118500 | 118500 | 118500 | 118300 | 1282 |
| 381 | 20231128 | 125100 | 11827730400 | 118500 | 118500 | 118500 | 118400 | 100 |
| 382 | 20231128 | 125000 | 11815885600 | 118500 | 118400 | 118500 | 118400 | 171 |
| 383 | 20231128 | 124900 | 11795628000 | 118400 | 118500 | 118500 | 118400 | 559 |
| 384 | 20231128 | 124800 | 11729420800 | 118400 | 118500 | 118600 | 118400 | 275 |
| 385 | 20231128 | 124700 | 11696834700 | 118500 | 118500 | 118500 | 118400 | 282 |
| 386 | 20231128 | 124600 | 11663419100 | 118500 | 118500 | 118500 | 118400 | 37 |
| 387 | 20231128 | 124500 | 11659037400 | 118400 | 118400 | 118500 | 118400 | 241 |
| 388 | 20231128 | 124400 | 11630497100 | 118500 | 118500 | 118500 | 118400 | 202 |
| 389 | 20231128 | 124300 | 11606562900 | 118500 | 118500 | 118500 | 118400 | 94 |
| 390 | 20231128 | 124200 | 11595427400 | 118500 | 118500 | 118500 | 118400 | 107 |
| 391 | 20231128 | 124100 | 11582749100 | 118400 | 118500 | 118500 | 118400 | 266 |
| 392 | 20231128 | 124000 | 11551231700 | 118400 | 118400 | 118500 | 118400 | 226 |
| 393 | 20231128 | 123900 | 11524456600 | 118400 | 118500 | 118500 | 118400 | 16 |
| 394 | 20231128 | 123800 | 11522561100 | 118400 | 118500 | 118500 | 118400 | 124 |
| 395 | 20231128 | 123700 | 11507870600 | 118500 | 118500 | 118600 | 118400 | 932 |
| 396 | 20231128 | 123600 | 11397430400 | 118600 | 118500 | 118600 | 118500 | 142 |
| 397 | 20231128 | 123500 | 11380597400 | 118600 | 118600 | 118600 | 118500 | 40 |
| 398 | 20231128 | 123400 | 11375855600 | 118500 | 118600 | 118600 | 118500 | 260 |
| 399 | 20231128 | 123300 | 11345021900 | 118600 | 118500 | 118600 | 118500 | 156 |
| 400 | 20231128 | 123200 | 11326531700 | 118600 | 118600 | 118600 | 118500 | 114 |
| 401 | 20231128 | 123100 | 11313012500 | 118500 | 118500 | 118600 | 118500 | 146 |
| 402 | 20231128 | 123000 | 11295702300 | 118600 | 118700 | 118700 | 118500 | 1014 |
| 403 | 20231128 | 122900 | 11175424900 | 118600 | 118700 | 118700 | 118500 | 293 |
| 404 | 20231128 | 122800 | 11140670300 | 118600 | 118700 | 118700 | 118600 | 266 |
| 405 | 20231128 | 122700 | 11109120100 | 118700 | 118600 | 118700 | 118500 | 351 |
| 406 | 20231128 | 122600 | 11067486300 | 118600 | 118600 | 118600 | 118500 | 55 |
| 407 | 20231128 | 122500 | 11060966100 | 118700 | 118600 | 118700 | 118500 | 189 |
| 408 | 20231128 | 122400 | 11038545300 | 118600 | 118600 | 118700 | 118500 | 871 |
| 409 | 20231128 | 122300 | 10935244700 | 118600 | 118500 | 118600 | 118500 | 77 |
| 410 | 20231128 | 122200 | 10926114300 | 118600 | 118600 | 118600 | 118500 | 63 |
| 411 | 20231128 | 122100 | 10918645300 | 118500 | 118600 | 118600 | 118500 | 167 |
| 412 | 20231128 | 122000 | 10898840600 | 118600 | 118600 | 118600 | 118500 | 226 |
| 413 | 20231128 | 121900 | 10872040600 | 118500 | 118500 | 118600 | 118500 | 269 |
| 414 | 20231128 | 121800 | 10840148200 | 118600 | 118600 | 118700 | 118500 | 539 |
| 415 | 20231128 | 121700 | 10776218600 | 118500 | 118600 | 118700 | 118500 | 225 |
| 416 | 20231128 | 121600 | 10749525800 | 118700 | 118600 | 118700 | 118600 | 464 |
| 417 | 20231128 | 121500 | 10694489200 | 118600 | 118600 | 118600 | 118500 | 139 |
| 418 | 20231128 | 121400 | 10678007000 | 118600 | 118700 | 118700 | 118600 | 777 |
| 419 | 20231128 | 121300 | 10585818100 | 118600 | 118600 | 118600 | 118500 | 420 |
| 420 | 20231128 | 121200 | 10536008000 | 118500 | 118600 | 118600 | 118500 | 140 |
| 421 | 20231128 | 121100 | 10519406900 | 118600 | 118400 | 118600 | 118400 | 591 |
| 422 | 20231128 | 121000 | 10449371000 | 118500 | 118500 | 118500 | 118400 | 110 |
| 423 | 20231128 | 120900 | 10436338300 | 118500 | 118400 | 118500 | 118400 | 106 |
| 424 | 20231128 | 120800 | 10423782500 | 118500 | 118500 | 118500 | 118400 | 104 |
| 425 | 20231128 | 120700 | 10411460400 | 118500 | 118400 | 118500 | 118400 | 184 |
| 426 | 20231128 | 120600 | 10389659600 | 118500 | 118500 | 118500 | 118400 | 46 |
| 427 | 20231128 | 120500 | 10384212400 | 118400 | 118400 | 118500 | 118400 | 133 |
| 428 | 20231128 | 120400 | 10368458800 | 118500 | 118400 | 118500 | 118400 | 280 |
| 429 | 20231128 | 120300 | 10335288200 | 118500 | 118400 | 118500 | 118400 | 70 |
| 430 | 20231128 | 120200 | 10326994500 | 118400 | 118400 | 118500 | 118400 | 105 |
| 431 | 20231128 | 120100 | 10314555200 | 118500 | 118400 | 118500 | 118400 | 440 |
| 432 | 20231128 | 120000 | 10262457500 | 118400 | 118600 | 118600 | 118300 | 939 |
| 433 | 20231128 | 115900 | 10151214900 | 118600 | 118600 | 118600 | 118500 | 698 |
| 434 | 20231128 | 115800 | 10068435000 | 118600 | 118600 | 118700 | 118600 | 170 |
| 435 | 20231128 | 115700 | 10048257700 | 118600 | 118700 | 118700 | 118600 | 217 |
| 436 | 20231128 | 115600 | 10022505700 | 118700 | 118800 | 118800 | 118700 | 243 |
| 437 | 20231128 | 115500 | 9993654800 | 118800 | 118700 | 118800 | 118700 | 88 |
| 438 | 20231128 | 115400 | 9983202200 | 118800 | 118800 | 118800 | 118600 | 1951 |
| 439 | 20231128 | 115300 | 9751513100 | 118900 | 118900 | 118900 | 118800 | 153 |
| 440 | 20231128 | 115200 | 9733327400 | 118800 | 118800 | 118900 | 118800 | 254 |
| 441 | 20231128 | 115100 | 9703145200 | 118900 | 118900 | 118900 | 118800 | 309 |
| 442 | 20231128 | 115000 | 9666409400 | 118900 | 118900 | 118900 | 118800 | 144 |
| 443 | 20231128 | 114900 | 9649292200 | 118900 | 118900 | 118900 | 118800 | 133 |
| 444 | 20231128 | 114800 | 9633480500 | 118900 | 118900 | 118900 | 118800 | 227 |
| 445 | 20231128 | 114700 | 9606497600 | 118900 | 118900 | 118900 | 118800 | 235 |
| 446 | 20231128 | 114600 | 9578564400 | 118900 | 118800 | 118900 | 118700 | 1819 |
| 447 | 20231128 | 114500 | 9362447300 | 118800 | 118800 | 118800 | 118700 | 277 |
| 448 | 20231128 | 114400 | 9329550000 | 118800 | 118800 | 118800 | 118700 | 450 |
| 449 | 20231128 | 114300 | 9276092300 | 118800 | 118800 | 118800 | 118700 | 394 |
| 450 | 20231128 | 114200 | 9229291500 | 118800 | 118800 | 118800 | 118700 | 238 |
| 451 | 20231128 | 114100 | 9201022000 | 118700 | 118800 | 118800 | 118700 | 517 |
| 452 | 20231128 | 114000 | 9139622400 | 118800 | 118800 | 118800 | 118700 | 994 |
| 453 | 20231128 | 113900 | 9021606000 | 118800 | 118700 | 118800 | 118700 | 398 |
| 454 | 20231128 | 113800 | 8974331000 | 118700 | 118800 | 118800 | 118700 | 395 |
| 455 | 20231128 | 113700 | 8927410400 | 118800 | 118800 | 118800 | 118700 | 142 |
| 456 | 20231128 | 113600 | 8910544700 | 118700 | 118800 | 118800 | 118700 | 309 |
| 457 | 20231128 | 113500 | 8873844200 | 118700 | 118700 | 118800 | 118700 | 177 |
| 458 | 20231128 | 113400 | 8852822800 | 118700 | 118700 | 118800 | 118700 | 453 |
| 459 | 20231128 | 113300 | 8799022600 | 118800 | 118800 | 118800 | 118700 | 113 |
| 460 | 20231128 | 113200 | 8785600100 | 118800 | 118800 | 118800 | 118700 | 132 |
| 461 | 20231128 | 113100 | 8769920900 | 118800 | 118800 | 118800 | 118700 | 298 |
| 462 | 20231128 | 113000 | 8734532900 | 118800 | 118800 | 118800 | 118600 | 340 |
| 463 | 20231128 | 112900 | 8694173300 | 118800 | 118700 | 118800 | 118700 | 355 |
| 464 | 20231128 | 112800 | 8652027500 | 118800 | 118600 | 118800 | 118600 | 1998 |
| 465 | 20231128 | 112700 | 8414858100 | 118600 | 118700 | 118700 | 118600 | 498 |
| 466 | 20231128 | 112600 | 8355758100 | 118700 | 118700 | 118700 | 118600 | 160 |
| 467 | 20231128 | 112500 | 8336774700 | 118600 | 118700 | 118700 | 118600 | 158 |
| 468 | 20231128 | 112400 | 8318024000 | 118700 | 118700 | 118700 | 118600 | 189 |
| 469 | 20231128 | 112300 | 8295598300 | 118700 | 118700 | 118700 | 118600 | 1379 |
| 470 | 20231128 | 112200 | 8132025100 | 118700 | 118700 | 118700 | 118600 | 54 |
| 471 | 20231128 | 112100 | 8125617500 | 118600 | 118700 | 118700 | 118600 | 273 |
| 472 | 20231128 | 112000 | 8093217900 | 118700 | 118600 | 118700 | 118600 | 184 |
| 473 | 20231128 | 111900 | 8071389600 | 118700 | 118700 | 118700 | 118600 | 190 |
| 474 | 20231128 | 111800 | 8048840300 | 118700 | 118700 | 118700 | 118600 | 259 |
| 475 | 20231128 | 111700 | 8018098400 | 118700 | 118700 | 118700 | 118600 | 856 |
| 476 | 20231128 | 111600 | 7916494400 | 118700 | 118700 | 118800 | 118600 | 320 |
| 477 | 20231128 | 111500 | 7878510600 | 118700 | 118800 | 118800 | 118700 | 1377 |
| 478 | 20231128 | 111400 | 7715045100 | 118800 | 118700 | 118800 | 118700 | 473 |
| 479 | 20231128 | 111300 | 7658883700 | 118800 | 118700 | 118800 | 118600 | 1684 |
| 480 | 20231128 | 111200 | 7458981900 | 118600 | 118600 | 118700 | 118600 | 162 |
| 481 | 20231128 | 111100 | 7439758200 | 118700 | 118700 | 118700 | 118600 | 259 |
| 482 | 20231128 | 111000 | 7409018100 | 118600 | 118700 | 118700 | 118600 | 258 |
| 483 | 20231128 | 110900 | 7378403700 | 118700 | 118700 | 118700 | 118600 | 200 |
| 484 | 20231128 | 110800 | 7354668300 | 118700 | 118700 | 118700 | 118600 | 324 |
| 485 | 20231128 | 110700 | 7316215100 | 118600 | 118700 | 118700 | 118600 | 83 |
| 486 | 20231128 | 110600 | 7306366100 | 118700 | 118600 | 118700 | 118500 | 1669 |
| 487 | 20231128 | 110500 | 7108424600 | 118600 | 118600 | 118600 | 118500 | 235 |
| 488 | 20231128 | 110400 | 7080560300 | 118500 | 118500 | 118600 | 118400 | 1902 |
| 489 | 20231128 | 110300 | 6855124600 | 118500 | 118500 | 118500 | 118400 | 160 |
| 490 | 20231128 | 110200 | 6836173500 | 118400 | 118500 | 118500 | 118400 | 228 |
| 491 | 20231128 | 110100 | 6809167700 | 118400 | 118500 | 118500 | 118400 | 1756 |
| 492 | 20231128 | 110000 | 6601153300 | 118500 | 118500 | 118500 | 118400 | 510 |
| 493 | 20231128 | 105900 | 6540732400 | 118500 | 118400 | 118500 | 118400 | 1467 |
| 494 | 20231128 | 105800 | 6366932400 | 118500 | 118500 | 118500 | 118400 | 281 |
| 495 | 20231128 | 105700 | 6333638800 | 118500 | 118300 | 118500 | 118300 | 1215 |
| 496 | 20231128 | 105600 | 6189728600 | 118400 | 118400 | 118400 | 118300 | 559 |
| 497 | 20231128 | 105500 | 6123545600 | 118400 | 118200 | 118400 | 118200 | 1430 |
| 498 | 20231128 | 105400 | 5954338800 | 118300 | 118100 | 118300 | 118000 | 2863 |
| 499 | 20231128 | 105300 | 5616008000 | 118000 | 118000 | 118100 | 118000 | 1807 |
| 500 | 20231128 | 105200 | 5402761500 | 118000 | 118000 | 118000 | 117900 | 187 |
| 501 | 20231128 | 105100 | 5380698800 | 118000 | 118000 | 118000 | 117900 | 193 |
| 502 | 20231128 | 105000 | 5357925000 | 118000 | 118000 | 118000 | 117900 | 415 |
| 503 | 20231128 | 104900 | 5308962900 | 117900 | 118000 | 118000 | 117900 | 68 |
| 504 | 20231128 | 104800 | 5300940600 | 118000 | 118000 | 118000 | 117900 | 767 |
| 505 | 20231128 | 104700 | 5210448000 | 118000 | 118000 | 118000 | 117900 | 369 |
| 506 | 20231128 | 104600 | 5166926200 | 118000 | 117900 | 118000 | 117900 | 553 |
| 507 | 20231128 | 104500 | 5101718500 | 117900 | 117900 | 117900 | 117800 | 223 |
| 508 | 20231128 | 104400 | 5075431400 | 117800 | 117800 | 117900 | 117800 | 117 |
| 509 | 20231128 | 104300 | 5061639500 | 117900 | 117900 | 117900 | 117800 | 122 |
| 510 | 20231128 | 104200 | 5047260800 | 117800 | 117900 | 117900 | 117800 | 285 |
| 511 | 20231128 | 104100 | 5013675500 | 117900 | 117900 | 117900 | 117800 | 213 |
| 512 | 20231128 | 104000 | 4988564200 | 117900 | 118000 | 118000 | 117900 | 603 |
| 513 | 20231128 | 103900 | 4917466200 | 118000 | 118000 | 118000 | 117900 | 187 |
| 514 | 20231128 | 103800 | 4895405000 | 118000 | 118000 | 118000 | 117900 | 215 |
| 515 | 20231128 | 103700 | 4870039500 | 118000 | 118000 | 118000 | 117900 | 365 |
| 516 | 20231128 | 103600 | 4826987100 | 117900 | 118000 | 118000 | 117900 | 160 |
| 517 | 20231128 | 103500 | 4808115800 | 118000 | 118000 | 118000 | 117900 | 201 |
| 518 | 20231128 | 103400 | 4784400300 | 117900 | 117900 | 118000 | 117900 | 81 |
| 519 | 20231128 | 103300 | 4774843100 | 118000 | 118000 | 118000 | 117900 | 121 |
| 520 | 20231128 | 103200 | 4760574700 | 118000 | 118000 | 118000 | 117900 | 357 |
| 521 | 20231128 | 103100 | 4718459500 | 118000 | 118000 | 118000 | 117900 | 196 |
| 522 | 20231128 | 103000 | 4695346300 | 117900 | 118000 | 118000 | 117900 | 283 |
| 523 | 20231128 | 102900 | 4661961700 | 117900 | 118000 | 118000 | 117900 | 103 |
| 524 | 20231128 | 102800 | 4649816000 | 118000 | 117900 | 118000 | 117800 | 382 |
| 525 | 20231128 | 102700 | 4604772900 | 117800 | 117700 | 117900 | 117700 | 174 |
| 526 | 20231128 | 102600 | 4584279900 | 117600 | 117900 | 117900 | 117600 | 544 |
| 527 | 20231128 | 102500 | 4520217200 | 118000 | 117900 | 118000 | 117800 | 357 |
| 528 | 20231128 | 102400 | 4478130000 | 117900 | 117800 | 117900 | 117800 | 505 |
| 529 | 20231128 | 102300 | 4418615200 | 117800 | 118000 | 118000 | 117800 | 1393 |
| 530 | 20231128 | 102200 | 4254398200 | 118000 | 117900 | 118000 | 117800 | 821 |
| 531 | 20231128 | 102100 | 4157595700 | 117900 | 117900 | 117900 | 117800 | 151 |
| 532 | 20231128 | 102000 | 4139793500 | 117900 | 117900 | 117900 | 117800 | 42 |
| 533 | 20231128 | 101900 | 4134842100 | 117800 | 117900 | 117900 | 117800 | 310 |
| 534 | 20231128 | 101800 | 4098301300 | 117800 | 117800 | 117900 | 117700 | 311 |
| 535 | 20231128 | 101700 | 4061652600 | 117900 | 117800 | 117900 | 117700 | 180 |
| 536 | 20231128 | 101600 | 4040444600 | 117700 | 117900 | 117900 | 117700 | 88 |
| 537 | 20231128 | 101500 | 4030076200 | 117900 | 117800 | 117900 | 117800 | 381 |
| 538 | 20231128 | 101400 | 3985183000 | 117800 | 117900 | 117900 | 117800 | 85 |
| 539 | 20231128 | 101300 | 3975166600 | 117900 | 117900 | 117900 | 117800 | 209 |
| 540 | 20231128 | 101200 | 3950539800 | 117900 | 117900 | 118000 | 117800 | 188 |
| 541 | 20231128 | 101100 | 3928371000 | 117900 | 117700 | 118000 | 117700 | 638 |
| 542 | 20231128 | 101000 | 3853154400 | 117900 | 118000 | 118000 | 117700 | 121 |
| 543 | 20231128 | 100900 | 3838898200 | 118000 | 118000 | 118000 | 117900 | 1214 |
| 544 | 20231128 | 100800 | 3695722000 | 118000 | 118000 | 118000 | 117900 | 259 |
| 545 | 20231128 | 100700 | 3665163100 | 118000 | 118000 | 118000 | 117900 | 327 |
| 546 | 20231128 | 100600 | 3626587400 | 118000 | 118000 | 118000 | 117900 | 278 |
| 547 | 20231128 | 100500 | 3593791600 | 118000 | 117900 | 118000 | 117800 | 269 |
| 548 | 20231128 | 100400 | 3562075800 | 117800 | 117900 | 118000 | 117700 | 267 |
| 549 | 20231128 | 100300 | 3530598200 | 117800 | 117700 | 118000 | 117500 | 433 |
| 550 | 20231128 | 100200 | 3479657800 | 118000 | 117900 | 118000 | 117600 | 889 |
| 551 | 20231128 | 100100 | 3374863600 | 117900 | 118000 | 118000 | 117800 | 136 |
| 552 | 20231128 | 100000 | 3358826800 | 118000 | 117900 | 118000 | 117800 | 294 |
| 553 | 20231128 | 095900 | 3324155800 | 117900 | 118000 | 118000 | 117800 | 317 |
| 554 | 20231128 | 095800 | 3286776900 | 118000 | 118000 | 118000 | 117800 | 253 |
| 555 | 20231128 | 095700 | 3256943700 | 117900 | 117900 | 118000 | 117900 | 181 |
| 556 | 20231128 | 095600 | 3235602500 | 117900 | 117900 | 118000 | 117700 | 229 |
| 557 | 20231128 | 095500 | 3208611500 | 117900 | 117900 | 118000 | 117800 | 322 |
| 558 | 20231128 | 095400 | 3170631900 | 117900 | 117900 | 118000 | 117900 | 196 |
| 559 | 20231128 | 095300 | 3147520600 | 117900 | 117900 | 118000 | 117800 | 931 |
| 560 | 20231128 | 095200 | 3037747300 | 117900 | 117800 | 117900 | 117700 | 1938 |
| 561 | 20231128 | 095100 | 2809331700 | 117700 | 117800 | 117800 | 117700 | 382 |
| 562 | 20231128 | 095000 | 2764343700 | 117800 | 117800 | 117800 | 117700 | 403 |
| 563 | 20231128 | 094900 | 2716881800 | 117800 | 117800 | 117800 | 117700 | 501 |
| 564 | 20231128 | 094800 | 2657879400 | 117700 | 117700 | 117800 | 117700 | 332 |
| 565 | 20231128 | 094700 | 2618781400 | 117800 | 117700 | 117800 | 117700 | 232 |
| 566 | 20231128 | 094600 | 2591455200 | 117800 | 117700 | 117800 | 117600 | 927 |
| 567 | 20231128 | 094500 | 2482335900 | 117700 | 117700 | 117700 | 117600 | 284 |
| 568 | 20231128 | 094400 | 2448913300 | 117700 | 117700 | 117700 | 117600 | 145 |
| 569 | 20231128 | 094300 | 2431847500 | 117700 | 117700 | 117700 | 117600 | 308 |
| 570 | 20231128 | 094200 | 2395609000 | 117700 | 117600 | 117700 | 117600 | 474 |
| 571 | 20231128 | 094100 | 2339840400 | 117600 | 117600 | 117700 | 117600 | 121 |
| 572 | 20231128 | 094000 | 2325605900 | 117600 | 117700 | 117700 | 117600 | 124 |
| 573 | 20231128 | 093900 | 2311014500 | 117700 | 117700 | 117700 | 117600 | 168 |
| 574 | 20231128 | 093800 | 2291241200 | 117700 | 117600 | 117700 | 117600 | 75 |
| 575 | 20231128 | 093700 | 2282416900 | 117600 | 117700 | 117700 | 117500 | 364 |
| 576 | 20231128 | 093600 | 2239603100 | 117700 | 117700 | 117700 | 117600 | 119 |
| 577 | 20231128 | 093500 | 2225598100 | 117700 | 117600 | 117700 | 117500 | 356 |
| 578 | 20231128 | 093400 | 2183722200 | 117500 | 117600 | 117600 | 117500 | 97 |
| 579 | 20231128 | 093300 | 2172316100 | 117500 | 117500 | 117600 | 117500 | 280 |
| 580 | 20231128 | 093200 | 2139396900 | 117600 | 117600 | 117600 | 117500 | 335 |
| 581 | 20231128 | 093100 | 2100002800 | 117600 | 117600 | 117700 | 117600 | 224 |
| 582 | 20231128 | 093000 | 2073651300 | 117600 | 117700 | 117800 | 117600 | 243 |
| 583 | 20231128 | 092900 | 2045049400 | 117700 | 117400 | 117700 | 117400 | 1075 |
| 584 | 20231128 | 092800 | 1918703900 | 117400 | 117400 | 117500 | 117400 | 97 |
| 585 | 20231128 | 092700 | 1907308700 | 117500 | 117500 | 117500 | 117400 | 105 |
| 586 | 20231128 | 092600 | 1894976600 | 117400 | 117500 | 117500 | 117400 | 157 |
| 587 | 20231128 | 092500 | 1876542500 | 117400 | 117400 | 117500 | 117400 | 70 |
| 588 | 20231128 | 092400 | 1868321900 | 117500 | 117400 | 117500 | 117400 | 74 |
| 589 | 20231128 | 092300 | 1859629400 | 117400 | 117500 | 117500 | 117400 | 65 |
| 590 | 20231128 | 092200 | 1851995500 | 117400 | 117500 | 117500 | 117400 | 81 |
| 591 | 20231128 | 092100 | 1842479700 | 117400 | 117500 | 117500 | 117400 | 220 |
| 592 | 20231128 | 092000 | 1816635300 | 117500 | 117600 | 117700 | 117500 | 417 |
| 593 | 20231128 | 091900 | 1767603700 | 117600 | 117600 | 117700 | 117500 | 191 |
| 594 | 20231128 | 091800 | 1745139600 | 117700 | 117500 | 117700 | 117500 | 97 |
| 595 | 20231128 | 091700 | 1733732500 | 117600 | 117500 | 117600 | 117500 | 297 |
| 596 | 20231128 | 091600 | 1698805900 | 117600 | 117700 | 117700 | 117600 | 266 |
| 597 | 20231128 | 091500 | 1667510300 | 117700 | 117700 | 117800 | 117700 | 1296 |
| 598 | 20231128 | 091400 | 1514964300 | 117700 | 117700 | 117700 | 117600 | 464 |
| 599 | 20231128 | 091300 | 1460353300 | 117700 | 117600 | 117700 | 117600 | 42 |
| 600 | 20231128 | 091200 | 1455410800 | 117600 | 117600 | 117700 | 117600 | 64 |
| 601 | 20231128 | 091100 | 1447883300 | 117600 | 117500 | 117800 | 117500 | 923 |
| 602 | 20231128 | 091000 | 1339277400 | 117500 | 117600 | 117700 | 117400 | 292 |
| 603 | 20231128 | 090900 | 1304941500 | 117600 | 117600 | 117700 | 117400 | 339 |
| 604 | 20231128 | 090800 | 1265076000 | 117700 | 117600 | 117800 | 117500 | 523 |
| 605 | 20231128 | 090700 | 1203546800 | 117600 | 117600 | 117600 | 117400 | 858 |
| 606 | 20231128 | 090600 | 1102676300 | 117500 | 117500 | 117600 | 117400 | 665 |
| 607 | 20231128 | 090500 | 1024496900 | 117500 | 117400 | 117500 | 117400 | 110 |
| 608 | 20231128 | 090400 | 1011576900 | 117400 | 117400 | 117600 | 117400 | 870 |
| 609 | 20231128 | 090300 | 909366500 | 117400 | 117300 | 117400 | 117300 | 93 |
| 610 | 20231128 | 090200 | 898449300 | 117400 | 117300 | 117500 | 117100 | 952 |
| 611 | 20231128 | 090100 | 786790100 | 117400 | 117500 | 117500 | 117300 | 959 |
| 612 | 20231128 | 090000 | 674163100 | 117400 | 118000 | 118000 | 117400 | 5715 |