35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 3 | 20231128 | 185000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 4 | 20231128 | 184900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 5 | 20231128 | 184800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 6 | 20231128 | 184700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 7 | 20231128 | 184600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 8 | 20231128 | 184500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 9 | 20231128 | 184400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 10 | 20231128 | 184300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 11 | 20231128 | 184200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 12 | 20231128 | 184100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 13 | 20231128 | 184000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 14 | 20231128 | 183900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 15 | 20231128 | 183800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 16 | 20231128 | 183700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 17 | 20231128 | 183600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 18 | 20231128 | 183500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 19 | 20231128 | 183400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 20 | 20231128 | 183300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 21 | 20231128 | 183200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 22 | 20231128 | 183100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 23 | 20231128 | 183000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 24 | 20231128 | 182900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 25 | 20231128 | 182800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 26 | 20231128 | 182700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 27 | 20231128 | 182600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 28 | 20231128 | 182500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 29 | 20231128 | 182400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 30 | 20231128 | 182300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 31 | 20231128 | 182200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 32 | 20231128 | 182100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 33 | 20231128 | 182000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 34 | 20231128 | 181900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 35 | 20231128 | 181800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 36 | 20231128 | 181700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 37 | 20231128 | 181600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 38 | 20231128 | 181500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 39 | 20231128 | 181400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 40 | 20231128 | 181300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 41 | 20231128 | 181200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 42 | 20231128 | 181100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 43 | 20231128 | 181000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 44 | 20231128 | 180900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 45 | 20231128 | 180800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 46 | 20231128 | 180700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 47 | 20231128 | 180600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 48 | 20231128 | 180500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 49 | 20231128 | 180400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 50 | 20231128 | 180300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 51 | 20231128 | 180200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 52 | 20231128 | 180100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 53 | 20231128 | 180000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 54 | 20231128 | 175900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 55 | 20231128 | 175800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 56 | 20231128 | 175700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 57 | 20231128 | 175600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 58 | 20231128 | 175500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 59 | 20231128 | 175400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 60 | 20231128 | 175300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 61 | 20231128 | 175200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 62 | 20231128 | 175100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 63 | 20231128 | 175000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 64 | 20231128 | 174900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 65 | 20231128 | 174800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 66 | 20231128 | 174700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 67 | 20231128 | 174600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 68 | 20231128 | 174500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 69 | 20231128 | 174400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 70 | 20231128 | 174300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 71 | 20231128 | 174200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 72 | 20231128 | 174100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 73 | 20231128 | 174000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 74 | 20231128 | 173900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 75 | 20231128 | 173800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 76 | 20231128 | 173700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 77 | 20231128 | 173600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 78 | 20231128 | 173500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 79 | 20231128 | 173400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 80 | 20231128 | 173300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 81 | 20231128 | 173200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 82 | 20231128 | 173100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 83 | 20231128 | 173000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 84 | 20231128 | 172900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 85 | 20231128 | 172800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 86 | 20231128 | 172700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 87 | 20231128 | 172600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 88 | 20231128 | 172500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 89 | 20231128 | 172400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 90 | 20231128 | 172300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 91 | 20231128 | 172200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 92 | 20231128 | 172100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 93 | 20231128 | 172000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 94 | 20231128 | 171900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 95 | 20231128 | 171800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 96 | 20231128 | 171700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 97 | 20231128 | 171600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 98 | 20231128 | 171500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 99 | 20231128 | 171400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 100 | 20231128 | 171300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 101 | 20231128 | 171200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 102 | 20231128 | 171100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 103 | 20231128 | 171000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 104 | 20231128 | 170900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 105 | 20231128 | 170800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 106 | 20231128 | 170700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 107 | 20231128 | 170600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 108 | 20231128 | 170500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 109 | 20231128 | 170400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 110 | 20231128 | 170300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 111 | 20231128 | 170200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 112 | 20231128 | 170100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 113 | 20231128 | 170000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 114 | 20231128 | 165900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 115 | 20231128 | 165800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 116 | 20231128 | 165700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 117 | 20231128 | 165600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 118 | 20231128 | 165500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 119 | 20231128 | 165400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 120 | 20231128 | 165300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 121 | 20231128 | 165200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 122 | 20231128 | 165100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 123 | 20231128 | 165000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 124 | 20231128 | 164900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 125 | 20231128 | 164800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 126 | 20231128 | 164700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 127 | 20231128 | 164600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 128 | 20231128 | 164500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 129 | 20231128 | 164400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 130 | 20231128 | 164300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 131 | 20231128 | 164200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 132 | 20231128 | 164100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 133 | 20231128 | 164000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 134 | 20231128 | 163900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 135 | 20231128 | 163800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 136 | 20231128 | 163700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 137 | 20231128 | 163600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 138 | 20231128 | 163500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 139 | 20231128 | 163400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 140 | 20231128 | 163300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 141 | 20231128 | 163200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 142 | 20231128 | 163100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 143 | 20231128 | 163000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 144 | 20231128 | 162900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 145 | 20231128 | 162800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 146 | 20231128 | 162700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 147 | 20231128 | 162600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 148 | 20231128 | 162500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 149 | 20231128 | 162400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 150 | 20231128 | 162300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 151 | 20231128 | 162200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 152 | 20231128 | 162100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 153 | 20231128 | 162000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 154 | 20231128 | 161900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 155 | 20231128 | 161800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 156 | 20231128 | 161700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 157 | 20231128 | 161600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 158 | 20231128 | 161500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 159 | 20231128 | 161400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 160 | 20231128 | 161300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 161 | 20231128 | 161200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 162 | 20231128 | 161100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 163 | 20231128 | 161000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 164 | 20231128 | 160900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 165 | 20231128 | 160800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 166 | 20231128 | 160700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 167 | 20231128 | 160600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 168 | 20231128 | 160500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 169 | 20231128 | 160400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 170 | 20231128 | 160300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 171 | 20231128 | 160200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 172 | 20231128 | 160100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 173 | 20231128 | 160000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 174 | 20231128 | 155900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 175 | 20231128 | 155800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 176 | 20231128 | 155700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 177 | 20231128 | 155600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 178 | 20231128 | 155500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 179 | 20231128 | 155400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 180 | 20231128 | 155300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 181 | 20231128 | 155200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 182 | 20231128 | 155100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 183 | 20231128 | 155000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 184 | 20231128 | 154900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 185 | 20231128 | 154800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 186 | 20231128 | 154700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 187 | 20231128 | 154600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 188 | 20231128 | 154500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 189 | 20231128 | 154400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 190 | 20231128 | 154300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 191 | 20231128 | 154200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 192 | 20231128 | 154100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 193 | 20231128 | 154000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 194 | 20231128 | 153900 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 195 | 20231128 | 153800 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 196 | 20231128 | 153700 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 197 | 20231128 | 153600 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 198 | 20231128 | 153500 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 199 | 20231128 | 153400 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 200 | 20231128 | 153300 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 201 | 20231128 | 153200 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 202 | 20231128 | 153100 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 0 |
| 203 | 20231128 | 153000 | 152794874800 | 144000 | 144000 | 144000 | 144000 | 42691 |
| 204 | 20231128 | 152900 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 205 | 20231128 | 152800 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 206 | 20231128 | 152700 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 207 | 20231128 | 152600 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 208 | 20231128 | 152500 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 209 | 20231128 | 152400 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 210 | 20231128 | 152300 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 211 | 20231128 | 152200 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 212 | 20231128 | 152100 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 213 | 20231128 | 152000 | 146647370800 | 143600 | 143600 | 143600 | 143600 | 0 |
| 214 | 20231128 | 151900 | 146647370800 | 143600 | 143400 | 143600 | 143100 | 3260 |
| 215 | 20231128 | 151800 | 146180197000 | 143400 | 143500 | 143500 | 143300 | 2320 |
| 216 | 20231128 | 151700 | 145847391200 | 143500 | 143600 | 143800 | 143300 | 5371 |
| 217 | 20231128 | 151600 | 145076428300 | 143600 | 143800 | 143900 | 143600 | 3333 |
| 218 | 20231128 | 151500 | 144597530300 | 143800 | 144000 | 144000 | 143700 | 2299 |
| 219 | 20231128 | 151400 | 144266969300 | 144000 | 144200 | 144200 | 143800 | 4416 |
| 220 | 20231128 | 151300 | 143631107400 | 144200 | 144000 | 144300 | 144000 | 2783 |
| 221 | 20231128 | 151200 | 143229802100 | 144000 | 144100 | 144300 | 144000 | 2964 |
| 222 | 20231128 | 151100 | 142802830300 | 144100 | 144400 | 144400 | 144000 | 2308 |
| 223 | 20231128 | 151000 | 142470001500 | 144500 | 144200 | 144500 | 144100 | 3260 |
| 224 | 20231128 | 150900 | 141999513400 | 144200 | 144500 | 144500 | 144100 | 2771 |
| 225 | 20231128 | 150800 | 141599651700 | 144400 | 144500 | 144500 | 144400 | 849 |
| 226 | 20231128 | 150700 | 141477026900 | 144500 | 144500 | 144600 | 144400 | 1263 |
| 227 | 20231128 | 150600 | 141294526400 | 144500 | 144500 | 144600 | 144400 | 1709 |
| 228 | 20231128 | 150500 | 141047538500 | 144500 | 144600 | 144600 | 144400 | 1206 |
| 229 | 20231128 | 150400 | 140873250500 | 144600 | 144700 | 144700 | 144500 | 1287 |
| 230 | 20231128 | 150300 | 140687140200 | 144700 | 144600 | 144700 | 144500 | 1160 |
| 231 | 20231128 | 150200 | 140519345800 | 144600 | 144600 | 144600 | 144500 | 1794 |
| 232 | 20231128 | 150100 | 140259947500 | 144600 | 144600 | 144600 | 144500 | 1905 |
| 233 | 20231128 | 150000 | 139984535200 | 144600 | 144600 | 144700 | 144600 | 676 |
| 234 | 20231128 | 145900 | 139886742200 | 144600 | 144600 | 144600 | 144500 | 942 |
| 235 | 20231128 | 145800 | 139750535500 | 144600 | 144700 | 144700 | 144500 | 3117 |
| 236 | 20231128 | 145700 | 139299879900 | 144700 | 144700 | 144700 | 144600 | 1819 |
| 237 | 20231128 | 145600 | 139036771500 | 144700 | 144600 | 144700 | 144500 | 1753 |
| 238 | 20231128 | 145500 | 138783273400 | 144600 | 144800 | 144800 | 144500 | 2624 |
| 239 | 20231128 | 145400 | 138403660600 | 144800 | 144900 | 144900 | 144700 | 1446 |
| 240 | 20231128 | 145300 | 138194244800 | 144900 | 144900 | 145000 | 144800 | 1303 |
| 241 | 20231128 | 145200 | 138005432000 | 144900 | 144800 | 144900 | 144800 | 1022 |
| 242 | 20231128 | 145100 | 137857393700 | 144700 | 144800 | 144800 | 144700 | 547 |
| 243 | 20231128 | 145000 | 137778190500 | 144800 | 144800 | 144900 | 144700 | 1862 |
| 244 | 20231128 | 144900 | 137508515900 | 144800 | 145100 | 145100 | 144800 | 4907 |
| 245 | 20231128 | 144800 | 136797269200 | 145100 | 145000 | 145100 | 144900 | 1362 |
| 246 | 20231128 | 144700 | 136599737700 | 144900 | 145000 | 145000 | 144900 | 756 |
| 247 | 20231128 | 144600 | 136490122500 | 145000 | 144900 | 145000 | 144800 | 1481 |
| 248 | 20231128 | 144500 | 136275457000 | 144900 | 144800 | 144900 | 144700 | 1712 |
| 249 | 20231128 | 144400 | 136027586200 | 144800 | 144800 | 144800 | 144700 | 830 |
| 250 | 20231128 | 144300 | 135907408400 | 144800 | 144900 | 144900 | 144700 | 866 |
| 251 | 20231128 | 144200 | 135782016300 | 144900 | 144800 | 144900 | 144700 | 1998 |
| 252 | 20231128 | 144100 | 135492698900 | 144800 | 144900 | 144900 | 144700 | 2827 |
| 253 | 20231128 | 144000 | 135083437600 | 144900 | 144800 | 144900 | 144700 | 1619 |
| 254 | 20231128 | 143900 | 134848984600 | 144700 | 144800 | 144800 | 144700 | 681 |
| 255 | 20231128 | 143800 | 134750389600 | 144800 | 144800 | 144800 | 144600 | 1795 |
| 256 | 20231128 | 143700 | 134490597500 | 144700 | 145000 | 145000 | 144700 | 1787 |
| 257 | 20231128 | 143600 | 134231708800 | 145000 | 145000 | 145000 | 144900 | 898 |
| 258 | 20231128 | 143500 | 134101504600 | 145000 | 145000 | 145000 | 144600 | 3979 |
| 259 | 20231128 | 143400 | 133525126400 | 144900 | 145100 | 145100 | 144900 | 1810 |
| 260 | 20231128 | 143300 | 133262633200 | 145100 | 145100 | 145200 | 145000 | 806 |
| 261 | 20231128 | 143200 | 133145686200 | 145100 | 145200 | 145200 | 145000 | 2021 |
| 262 | 20231128 | 143100 | 132852418700 | 145200 | 145200 | 145200 | 145100 | 899 |
| 263 | 20231128 | 143000 | 132721886300 | 145100 | 145200 | 145200 | 145100 | 838 |
| 264 | 20231128 | 142900 | 132600211400 | 145200 | 145300 | 145300 | 145100 | 1212 |
| 265 | 20231128 | 142800 | 132424183400 | 145300 | 145300 | 145300 | 145200 | 852 |
| 266 | 20231128 | 142700 | 132300410700 | 145200 | 145100 | 145300 | 145000 | 1853 |
| 267 | 20231128 | 142600 | 132031465300 | 145100 | 145000 | 145300 | 145000 | 2693 |
| 268 | 20231128 | 142500 | 131640552900 | 145000 | 145200 | 145400 | 145000 | 2244 |
| 269 | 20231128 | 142400 | 131314858800 | 145200 | 145200 | 145300 | 145100 | 960 |
| 270 | 20231128 | 142300 | 131175438400 | 145200 | 145100 | 145200 | 145100 | 833 |
| 271 | 20231128 | 142200 | 131054494800 | 145100 | 145300 | 145300 | 145100 | 1810 |
| 272 | 20231128 | 142100 | 130791653900 | 145300 | 145300 | 145300 | 145200 | 998 |
| 273 | 20231128 | 142000 | 130646662500 | 145300 | 145400 | 145400 | 145200 | 1024 |
| 274 | 20231128 | 141900 | 130497826200 | 145400 | 145400 | 145400 | 145100 | 1290 |
| 275 | 20231128 | 141800 | 130310412200 | 145400 | 145400 | 145400 | 145300 | 679 |
| 276 | 20231128 | 141700 | 130211693600 | 145300 | 145300 | 145400 | 145100 | 751 |
| 277 | 20231128 | 141600 | 130102560400 | 145100 | 145400 | 145400 | 145000 | 4603 |
| 278 | 20231128 | 141500 | 129434126700 | 145400 | 145300 | 145400 | 145200 | 4137 |
| 279 | 20231128 | 141400 | 128833007900 | 145300 | 145500 | 145500 | 145300 | 2156 |
| 280 | 20231128 | 141300 | 128519511200 | 145400 | 145700 | 145700 | 145400 | 996 |
| 281 | 20231128 | 141200 | 128374559200 | 145700 | 145500 | 145700 | 145400 | 855 |
| 282 | 20231128 | 141100 | 128250080000 | 145500 | 145700 | 145700 | 145400 | 1054 |
| 283 | 20231128 | 141000 | 128096731400 | 145600 | 145900 | 145900 | 145400 | 2299 |
| 284 | 20231128 | 140900 | 127762101000 | 145800 | 145800 | 145900 | 145700 | 810 |
| 285 | 20231128 | 140800 | 127643988900 | 145800 | 145900 | 145900 | 145500 | 1219 |
| 286 | 20231128 | 140700 | 127466376100 | 145700 | 145700 | 145900 | 145500 | 1422 |
| 287 | 20231128 | 140600 | 127259283000 | 145600 | 145800 | 146000 | 145600 | 2223 |
| 288 | 20231128 | 140500 | 126935229000 | 145900 | 146000 | 146000 | 145800 | 840 |
| 289 | 20231128 | 140400 | 126812657900 | 146000 | 146000 | 146100 | 145900 | 1290 |
| 290 | 20231128 | 140300 | 126624331300 | 145900 | 146000 | 146100 | 145900 | 929 |
| 291 | 20231128 | 140200 | 126488725400 | 146000 | 146100 | 146100 | 145800 | 1215 |
| 292 | 20231128 | 140100 | 126311398100 | 146000 | 146100 | 146100 | 146000 | 860 |
| 293 | 20231128 | 140000 | 126185778400 | 146000 | 146000 | 146100 | 146000 | 877 |
| 294 | 20231128 | 135900 | 126057683400 | 146000 | 146000 | 146000 | 145900 | 659 |
| 295 | 20231128 | 135800 | 125961474500 | 146000 | 145900 | 146000 | 145800 | 1686 |
| 296 | 20231128 | 135700 | 125715441600 | 145800 | 146000 | 146100 | 145800 | 2320 |
| 297 | 20231128 | 135600 | 125376760700 | 146000 | 146000 | 146100 | 146000 | 1912 |
| 298 | 20231128 | 135500 | 125097459100 | 146000 | 146100 | 146100 | 146000 | 468 |
| 299 | 20231128 | 135400 | 125029094500 | 146000 | 146000 | 146100 | 146000 | 2857 |
| 300 | 20231128 | 135300 | 124611910500 | 146000 | 146000 | 146000 | 145900 | 1206 |
| 301 | 20231128 | 135200 | 124435885800 | 146000 | 146000 | 146000 | 145900 | 1079 |
| 302 | 20231128 | 135100 | 124278380500 | 145900 | 146000 | 146000 | 145900 | 892 |
| 303 | 20231128 | 135000 | 124148191100 | 146000 | 146000 | 146000 | 145900 | 787 |
| 304 | 20231128 | 134900 | 124033312300 | 146000 | 146000 | 146000 | 145900 | 937 |
| 305 | 20231128 | 134800 | 123896538700 | 146000 | 146000 | 146000 | 145900 | 669 |
| 306 | 20231128 | 134700 | 123798885000 | 145900 | 145900 | 146000 | 145800 | 623 |
| 307 | 20231128 | 134600 | 123707972400 | 145900 | 145800 | 145900 | 145700 | 1155 |
| 308 | 20231128 | 134500 | 123539558300 | 145700 | 146100 | 146100 | 145700 | 2332 |
| 309 | 20231128 | 134400 | 123199382100 | 146000 | 146100 | 146100 | 146000 | 885 |
| 310 | 20231128 | 134300 | 123070114500 | 146000 | 146100 | 146100 | 146000 | 653 |
| 311 | 20231128 | 134200 | 122974736200 | 146100 | 146100 | 146100 | 146000 | 588 |
| 312 | 20231128 | 134100 | 122888836500 | 146100 | 146100 | 146100 | 146000 | 528 |
| 313 | 20231128 | 134000 | 122811699300 | 146100 | 146100 | 146100 | 146000 | 1366 |
| 314 | 20231128 | 133900 | 122612133700 | 146000 | 146000 | 146000 | 145900 | 1759 |
| 315 | 20231128 | 133800 | 122355334300 | 146000 | 146000 | 146000 | 145900 | 793 |
| 316 | 20231128 | 133700 | 122239579200 | 146000 | 146000 | 146000 | 145900 | 524 |
| 317 | 20231128 | 133600 | 122163077300 | 146000 | 146000 | 146000 | 145900 | 608 |
| 318 | 20231128 | 133500 | 122074317400 | 146000 | 146100 | 146100 | 145900 | 599 |
| 319 | 20231128 | 133400 | 121986861700 | 146100 | 146200 | 146200 | 146000 | 718 |
| 320 | 20231128 | 133300 | 121881955100 | 146200 | 146200 | 146200 | 146100 | 866 |
| 321 | 20231128 | 133200 | 121755376500 | 146200 | 146200 | 146200 | 146100 | 1008 |
| 322 | 20231128 | 133100 | 121608053100 | 146200 | 146100 | 146200 | 146100 | 535 |
| 323 | 20231128 | 133000 | 121529845400 | 146200 | 146100 | 146200 | 146000 | 893 |
| 324 | 20231128 | 132900 | 121399342500 | 146100 | 146200 | 146200 | 146000 | 1751 |
| 325 | 20231128 | 132800 | 121143535700 | 146200 | 146300 | 146300 | 146100 | 2231 |
| 326 | 20231128 | 132700 | 120817294100 | 146300 | 146300 | 146300 | 146200 | 381 |
| 327 | 20231128 | 132600 | 120761565000 | 146300 | 146300 | 146300 | 146200 | 1427 |
| 328 | 20231128 | 132500 | 120552800000 | 146300 | 146200 | 146300 | 146100 | 2591 |
| 329 | 20231128 | 132400 | 120173972100 | 146200 | 146000 | 146200 | 146000 | 9953 |
| 330 | 20231128 | 132300 | 118720556000 | 146000 | 145800 | 146000 | 145800 | 15769 |
| 331 | 20231128 | 132200 | 116420162500 | 145700 | 145700 | 145800 | 145600 | 4037 |
| 332 | 20231128 | 132100 | 115831970600 | 145700 | 145700 | 145700 | 145600 | 778 |
| 333 | 20231128 | 132000 | 115718629800 | 145600 | 145700 | 145700 | 145600 | 772 |
| 334 | 20231128 | 131900 | 115606182000 | 145600 | 145700 | 145700 | 145600 | 746 |
| 335 | 20231128 | 131800 | 115497504300 | 145700 | 145700 | 145700 | 145600 | 750 |
| 336 | 20231128 | 131700 | 115388254600 | 145700 | 145700 | 145700 | 145600 | 2195 |
| 337 | 20231128 | 131600 | 115068449200 | 145700 | 145600 | 145700 | 145600 | 805 |
| 338 | 20231128 | 131500 | 114951164100 | 145700 | 145700 | 145700 | 145600 | 2923 |
| 339 | 20231128 | 131400 | 114525297300 | 145700 | 145700 | 145700 | 145600 | 351 |
| 340 | 20231128 | 131300 | 114474160600 | 145700 | 145600 | 145700 | 145500 | 3617 |
| 341 | 20231128 | 131200 | 113947471500 | 145600 | 145600 | 145600 | 145500 | 324 |
| 342 | 20231128 | 131100 | 113900299800 | 145600 | 145600 | 145600 | 145500 | 484 |
| 343 | 20231128 | 131000 | 113829833700 | 145600 | 145500 | 145600 | 145500 | 611 |
| 344 | 20231128 | 130900 | 113740885000 | 145600 | 145600 | 145600 | 145500 | 660 |
| 345 | 20231128 | 130800 | 113644790000 | 145500 | 145600 | 145600 | 145500 | 537 |
| 346 | 20231128 | 130700 | 113566615100 | 145600 | 145600 | 145600 | 145500 | 542 |
| 347 | 20231128 | 130600 | 113487703300 | 145600 | 145600 | 145600 | 145500 | 695 |
| 348 | 20231128 | 130500 | 113386535300 | 145600 | 145600 | 145600 | 145500 | 1015 |
| 349 | 20231128 | 130400 | 113238790500 | 145600 | 145600 | 145600 | 145500 | 493 |
| 350 | 20231128 | 130300 | 113167013500 | 145600 | 145700 | 145700 | 145500 | 943 |
| 351 | 20231128 | 130200 | 113029688200 | 145700 | 145700 | 145700 | 145600 | 1239 |
| 352 | 20231128 | 130100 | 112849267800 | 145700 | 145600 | 145700 | 145500 | 5023 |
| 353 | 20231128 | 130000 | 112117898300 | 145600 | 145500 | 145600 | 145500 | 853 |
| 354 | 20231128 | 125900 | 111993748700 | 145600 | 145600 | 145600 | 145500 | 672 |
| 355 | 20231128 | 125800 | 111895913600 | 145600 | 145600 | 145600 | 145500 | 578 |
| 356 | 20231128 | 125700 | 111811773300 | 145600 | 145600 | 145600 | 145500 | 968 |
| 357 | 20231128 | 125600 | 111670874900 | 145500 | 145600 | 145600 | 145500 | 637 |
| 358 | 20231128 | 125500 | 111578135700 | 145600 | 145600 | 145600 | 145500 | 428 |
| 359 | 20231128 | 125400 | 111515833800 | 145500 | 145600 | 145600 | 145500 | 547 |
| 360 | 20231128 | 125300 | 111436195000 | 145600 | 145500 | 145600 | 145400 | 1622 |
| 361 | 20231128 | 125200 | 111200155500 | 145500 | 145500 | 145500 | 145400 | 283 |
| 362 | 20231128 | 125100 | 111158983100 | 145500 | 145500 | 145500 | 145400 | 594 |
| 363 | 20231128 | 125000 | 111072564500 | 145500 | 145500 | 145500 | 145400 | 506 |
| 364 | 20231128 | 124900 | 110998950800 | 145500 | 145500 | 145500 | 145400 | 562 |
| 365 | 20231128 | 124800 | 110917193800 | 145500 | 145500 | 145500 | 145400 | 312 |
| 366 | 20231128 | 124700 | 110871797900 | 145500 | 145500 | 145500 | 145400 | 483 |
| 367 | 20231128 | 124600 | 110801533400 | 145500 | 145400 | 145500 | 145300 | 909 |
| 368 | 20231128 | 124500 | 110669323300 | 145400 | 145400 | 145400 | 145300 | 384 |
| 369 | 20231128 | 124400 | 110613493900 | 145400 | 145400 | 145400 | 145300 | 381 |
| 370 | 20231128 | 124300 | 110558101400 | 145400 | 145400 | 145400 | 145300 | 558 |
| 371 | 20231128 | 124200 | 110476980700 | 145400 | 145400 | 145400 | 145300 | 969 |
| 372 | 20231128 | 124100 | 110336096400 | 145400 | 145400 | 145400 | 145300 | 276 |
| 373 | 20231128 | 124000 | 110295969200 | 145400 | 145500 | 145500 | 145300 | 805 |
| 374 | 20231128 | 123900 | 110178904700 | 145500 | 145500 | 145500 | 145400 | 1277 |
| 375 | 20231128 | 123800 | 109993191800 | 145400 | 145500 | 145500 | 145400 | 574 |
| 376 | 20231128 | 123700 | 109909700900 | 145400 | 145600 | 145600 | 145400 | 518 |
| 377 | 20231128 | 123600 | 109834327700 | 145600 | 145600 | 145600 | 145500 | 475 |
| 378 | 20231128 | 123500 | 109765174800 | 145600 | 145600 | 145600 | 145500 | 552 |
| 379 | 20231128 | 123400 | 109684822400 | 145600 | 145500 | 145600 | 145500 | 1325 |
| 380 | 20231128 | 123300 | 109491909800 | 145600 | 145600 | 145600 | 145500 | 453 |
| 381 | 20231128 | 123200 | 109425954000 | 145600 | 145600 | 145600 | 145500 | 465 |
| 382 | 20231128 | 123100 | 109358252800 | 145600 | 145600 | 145600 | 145500 | 750 |
| 383 | 20231128 | 123000 | 109249100200 | 145600 | 145600 | 145600 | 145500 | 673 |
| 384 | 20231128 | 122900 | 109151114200 | 145600 | 145600 | 145600 | 145500 | 763 |
| 385 | 20231128 | 122800 | 109040028900 | 145600 | 145700 | 145700 | 145500 | 357 |
| 386 | 20231128 | 122700 | 108988047900 | 145700 | 145700 | 145700 | 145600 | 318 |
| 387 | 20231128 | 122600 | 108941724400 | 145700 | 145600 | 145700 | 145500 | 708 |
| 388 | 20231128 | 122500 | 108838590400 | 145600 | 145600 | 145700 | 145400 | 1002 |
| 389 | 20231128 | 122400 | 108692786300 | 145600 | 145700 | 145700 | 145600 | 724 |
| 390 | 20231128 | 122300 | 108587330000 | 145700 | 145500 | 145700 | 145500 | 1594 |
| 391 | 20231128 | 122200 | 108355211900 | 145600 | 145600 | 145600 | 145500 | 579 |
| 392 | 20231128 | 122100 | 108270914500 | 145600 | 145600 | 145600 | 145500 | 201 |
| 393 | 20231128 | 122000 | 108241653300 | 145600 | 145600 | 145600 | 145500 | 384 |
| 394 | 20231128 | 121900 | 108185751300 | 145600 | 145600 | 145600 | 145500 | 684 |
| 395 | 20231128 | 121800 | 108086169300 | 145600 | 145600 | 145600 | 145500 | 371 |
| 396 | 20231128 | 121700 | 108032161900 | 145600 | 145600 | 145600 | 145500 | 445 |
| 397 | 20231128 | 121600 | 107967370600 | 145600 | 145600 | 145600 | 145500 | 674 |
| 398 | 20231128 | 121500 | 107869269700 | 145600 | 145600 | 145600 | 145500 | 366 |
| 399 | 20231128 | 121400 | 107815982300 | 145500 | 145500 | 145600 | 145400 | 798 |
| 400 | 20231128 | 121300 | 107699865400 | 145500 | 145500 | 145500 | 145400 | 1634 |
| 401 | 20231128 | 121200 | 107462124700 | 145400 | 145500 | 145500 | 145400 | 296 |
| 402 | 20231128 | 121100 | 107419059300 | 145500 | 145400 | 145500 | 145300 | 762 |
| 403 | 20231128 | 121000 | 107308268900 | 145300 | 145400 | 145500 | 145300 | 796 |
| 404 | 20231128 | 120900 | 107192563200 | 145400 | 145400 | 145400 | 145300 | 427 |
| 405 | 20231128 | 120800 | 107130482200 | 145400 | 145400 | 145400 | 145300 | 485 |
| 406 | 20231128 | 120700 | 107059979800 | 145400 | 145400 | 145400 | 145100 | 1223 |
| 407 | 20231128 | 120600 | 106882322400 | 145400 | 145400 | 145400 | 145300 | 631 |
| 408 | 20231128 | 120500 | 106790592300 | 145400 | 145300 | 145400 | 145300 | 415 |
| 409 | 20231128 | 120400 | 106730260800 | 145300 | 145300 | 145400 | 145200 | 868 |
| 410 | 20231128 | 120300 | 106604131900 | 145300 | 145300 | 145300 | 145200 | 388 |
| 411 | 20231128 | 120200 | 106547767600 | 145300 | 145400 | 145500 | 145200 | 1965 |
| 412 | 20231128 | 120100 | 106262120400 | 145500 | 145500 | 145500 | 145400 | 273 |
| 413 | 20231128 | 120000 | 106222401800 | 145500 | 145600 | 145600 | 145400 | 590 |
| 414 | 20231128 | 115900 | 106136566000 | 145600 | 145500 | 145600 | 145400 | 516 |
| 415 | 20231128 | 115800 | 106061497800 | 145400 | 145400 | 145600 | 145400 | 526 |
| 416 | 20231128 | 115700 | 105984965600 | 145500 | 145600 | 145600 | 145500 | 502 |
| 417 | 20231128 | 115600 | 105911883300 | 145600 | 145600 | 145600 | 145400 | 811 |
| 418 | 20231128 | 115500 | 105793833900 | 145600 | 145500 | 145600 | 145500 | 383 |
| 419 | 20231128 | 115400 | 105738074500 | 145600 | 145700 | 145700 | 145400 | 978 |
| 420 | 20231128 | 115300 | 105595697200 | 145700 | 145700 | 145700 | 145500 | 723 |
| 421 | 20231128 | 115200 | 105490396700 | 145700 | 145700 | 145700 | 145600 | 327 |
| 422 | 20231128 | 115100 | 105442764300 | 145700 | 145700 | 145700 | 145500 | 704 |
| 423 | 20231128 | 115000 | 105340203300 | 145700 | 145700 | 145700 | 145600 | 376 |
| 424 | 20231128 | 114900 | 105285430600 | 145700 | 145700 | 145700 | 145400 | 1057 |
| 425 | 20231128 | 114800 | 105131551300 | 145700 | 145800 | 145800 | 145600 | 459 |
| 426 | 20231128 | 114700 | 105064663500 | 145800 | 145600 | 145800 | 145600 | 402 |
| 427 | 20231128 | 114600 | 105006084700 | 145700 | 145800 | 145800 | 145600 | 1465 |
| 428 | 20231128 | 114500 | 104792574100 | 145800 | 145700 | 145800 | 145600 | 3544 |
| 429 | 20231128 | 114400 | 104276213000 | 145700 | 145600 | 145700 | 145500 | 1778 |
| 430 | 20231128 | 114300 | 104017336400 | 145600 | 145500 | 145600 | 145500 | 1039 |
| 431 | 20231128 | 114200 | 103866138800 | 145500 | 145500 | 145600 | 145400 | 846 |
| 432 | 20231128 | 114100 | 103743026500 | 145500 | 145500 | 145600 | 145400 | 723 |
| 433 | 20231128 | 114000 | 103637828700 | 145500 | 145600 | 145600 | 145400 | 1094 |
| 434 | 20231128 | 113900 | 103478612300 | 145600 | 145600 | 145600 | 145500 | 719 |
| 435 | 20231128 | 113800 | 103373967800 | 145600 | 145600 | 145600 | 145500 | 590 |
| 436 | 20231128 | 113700 | 103288082700 | 145500 | 145500 | 145600 | 145500 | 653 |
| 437 | 20231128 | 113600 | 103193025700 | 145600 | 145700 | 145700 | 145500 | 512 |
| 438 | 20231128 | 113500 | 103118466900 | 145700 | 145600 | 145700 | 145500 | 883 |
| 439 | 20231128 | 113400 | 102989878300 | 145600 | 145600 | 145600 | 145500 | 443 |
| 440 | 20231128 | 113300 | 102925381200 | 145600 | 145600 | 145600 | 145500 | 614 |
| 441 | 20231128 | 113200 | 102835988800 | 145600 | 145700 | 145700 | 145600 | 649 |
| 442 | 20231128 | 113100 | 102741480900 | 145600 | 145600 | 145700 | 145600 | 356 |
| 443 | 20231128 | 113000 | 102689616200 | 145700 | 145700 | 145700 | 145600 | 555 |
| 444 | 20231128 | 112900 | 102608758200 | 145700 | 145700 | 145700 | 145600 | 458 |
| 445 | 20231128 | 112800 | 102542033500 | 145700 | 145800 | 145800 | 145600 | 870 |
| 446 | 20231128 | 112700 | 102415267800 | 145800 | 145800 | 145800 | 145700 | 620 |
| 447 | 20231128 | 112600 | 102324909600 | 145800 | 145700 | 145800 | 145600 | 1990 |
| 448 | 20231128 | 112500 | 102034970900 | 145700 | 145600 | 145700 | 145600 | 438 |
| 449 | 20231128 | 112400 | 101971158700 | 145700 | 145700 | 145800 | 145600 | 906 |
| 450 | 20231128 | 112300 | 101839136500 | 145800 | 145800 | 145900 | 145700 | 1957 |
| 451 | 20231128 | 112200 | 101553796300 | 145700 | 145800 | 145800 | 145700 | 609 |
| 452 | 20231128 | 112100 | 101465014200 | 145700 | 145700 | 145700 | 145600 | 997 |
| 453 | 20231128 | 112000 | 101319765000 | 145700 | 145600 | 145700 | 145500 | 1090 |
| 454 | 20231128 | 111900 | 101161022800 | 145700 | 145600 | 145700 | 145500 | 751 |
| 455 | 20231128 | 111800 | 101051669400 | 145700 | 145900 | 145900 | 145500 | 1653 |
| 456 | 20231128 | 111700 | 100810758900 | 145900 | 145900 | 145900 | 145800 | 1110 |
| 457 | 20231128 | 111600 | 100648855900 | 145800 | 145800 | 145900 | 145700 | 1965 |
| 458 | 20231128 | 111500 | 100362343900 | 145800 | 145800 | 145800 | 145700 | 1273 |
| 459 | 20231128 | 111400 | 100176779600 | 145800 | 145600 | 145800 | 145600 | 3246 |
| 460 | 20231128 | 111300 | 99703825800 | 145600 | 145400 | 145700 | 145400 | 1514 |
| 461 | 20231128 | 111200 | 99483428300 | 145500 | 145600 | 145600 | 145400 | 682 |
| 462 | 20231128 | 111100 | 99384212500 | 145600 | 145700 | 145700 | 145500 | 474 |
| 463 | 20231128 | 111000 | 99315200400 | 145700 | 145600 | 145700 | 145500 | 1119 |
| 464 | 20231128 | 110900 | 99152245000 | 145600 | 145500 | 145600 | 145500 | 1077 |
| 465 | 20231128 | 110800 | 98995452800 | 145600 | 145700 | 145700 | 145600 | 987 |
| 466 | 20231128 | 110700 | 98851713300 | 145700 | 145700 | 145700 | 145600 | 864 |
| 467 | 20231128 | 110600 | 98725854600 | 145700 | 145500 | 145700 | 145500 | 1005 |
| 468 | 20231128 | 110500 | 98579510000 | 145600 | 145600 | 145600 | 145500 | 740 |
| 469 | 20231128 | 110400 | 98471781000 | 145600 | 145600 | 145700 | 145500 | 2076 |
| 470 | 20231128 | 110300 | 98169534200 | 145600 | 145600 | 145600 | 145500 | 1213 |
| 471 | 20231128 | 110200 | 97992984900 | 145600 | 145700 | 145700 | 145500 | 1047 |
| 472 | 20231128 | 110100 | 97840569300 | 145700 | 145700 | 145800 | 145500 | 1643 |
| 473 | 20231128 | 110000 | 97601195900 | 145700 | 145700 | 145700 | 145600 | 810 |
| 474 | 20231128 | 105900 | 97483198100 | 145700 | 145700 | 145700 | 145600 | 1576 |
| 475 | 20231128 | 105800 | 97253613000 | 145700 | 145400 | 145700 | 145400 | 4675 |
| 476 | 20231128 | 105700 | 96573257200 | 145400 | 145300 | 145500 | 145300 | 2600 |
| 477 | 20231128 | 105600 | 96195201900 | 145300 | 145200 | 145300 | 145100 | 1171 |
| 478 | 20231128 | 105500 | 96025077900 | 145100 | 145200 | 145300 | 145100 | 748 |
| 479 | 20231128 | 105400 | 95916426300 | 145200 | 144900 | 145300 | 144900 | 4239 |
| 480 | 20231128 | 105300 | 95301636800 | 145000 | 144900 | 145000 | 144800 | 1195 |
| 481 | 20231128 | 105200 | 95128451800 | 145000 | 144900 | 145100 | 144900 | 723 |
| 482 | 20231128 | 105100 | 95023592500 | 145000 | 145200 | 145200 | 144900 | 1879 |
| 483 | 20231128 | 105000 | 94750864500 | 145200 | 145100 | 145200 | 145100 | 785 |
| 484 | 20231128 | 104900 | 94636895800 | 145100 | 145200 | 145200 | 145100 | 820 |
| 485 | 20231128 | 104800 | 94517838900 | 145200 | 145200 | 145200 | 145100 | 1129 |
| 486 | 20231128 | 104700 | 94353932100 | 145200 | 145200 | 145200 | 145100 | 851 |
| 487 | 20231128 | 104600 | 94230374500 | 145200 | 145000 | 145200 | 144900 | 2810 |
| 488 | 20231128 | 104500 | 93822815200 | 144900 | 144700 | 145000 | 144600 | 2390 |
| 489 | 20231128 | 104400 | 93476827100 | 144700 | 144600 | 144700 | 144500 | 1417 |
| 490 | 20231128 | 104300 | 93271894100 | 144600 | 144400 | 144600 | 144300 | 1439 |
| 491 | 20231128 | 104200 | 93064050100 | 144400 | 144300 | 144400 | 144200 | 2151 |
| 492 | 20231128 | 104100 | 92753672400 | 144300 | 144700 | 144700 | 144300 | 3946 |
| 493 | 20231128 | 104000 | 92183445800 | 144600 | 144800 | 144900 | 144600 | 2439 |
| 494 | 20231128 | 103900 | 91830400500 | 144800 | 144800 | 144900 | 144700 | 2597 |
| 495 | 20231128 | 103800 | 91454320700 | 144800 | 145000 | 145000 | 144800 | 1787 |
| 496 | 20231128 | 103700 | 91195370700 | 145000 | 145100 | 145100 | 144800 | 5643 |
| 497 | 20231128 | 103600 | 90377277200 | 145100 | 145300 | 145300 | 145000 | 2175 |
| 498 | 20231128 | 103500 | 90061573300 | 145200 | 145400 | 145400 | 145200 | 1258 |
| 499 | 20231128 | 103400 | 89878796400 | 145300 | 145300 | 145400 | 145300 | 1122 |
| 500 | 20231128 | 103300 | 89715723600 | 145200 | 145300 | 145400 | 145200 | 1379 |
| 501 | 20231128 | 103200 | 89515388500 | 145300 | 145300 | 145400 | 145200 | 1873 |
| 502 | 20231128 | 103100 | 89243224700 | 145300 | 145300 | 145300 | 145200 | 880 |
| 503 | 20231128 | 103000 | 89115386100 | 145300 | 145300 | 145300 | 145100 | 1473 |
| 504 | 20231128 | 102900 | 88901482400 | 145300 | 145300 | 145300 | 145200 | 1485 |
| 505 | 20231128 | 102800 | 88685752100 | 145300 | 145200 | 145300 | 145200 | 607 |
| 506 | 20231128 | 102700 | 88597577100 | 145300 | 145400 | 145400 | 145200 | 2625 |
| 507 | 20231128 | 102600 | 88216194300 | 145400 | 145300 | 145400 | 145300 | 1146 |
| 508 | 20231128 | 102500 | 88049590900 | 145300 | 145500 | 145500 | 145300 | 582 |
| 509 | 20231128 | 102400 | 87964973300 | 145400 | 145400 | 145400 | 145200 | 3272 |
| 510 | 20231128 | 102300 | 87489520400 | 145300 | 145400 | 145500 | 145300 | 1247 |
| 511 | 20231128 | 102200 | 87308140000 | 145500 | 145600 | 145700 | 145400 | 1907 |
| 512 | 20231128 | 102100 | 87030593400 | 145700 | 145800 | 145800 | 145600 | 984 |
| 513 | 20231128 | 102000 | 86887248000 | 145700 | 145700 | 145800 | 145600 | 2224 |
| 514 | 20231128 | 101900 | 86563203800 | 145700 | 145800 | 145800 | 145600 | 1559 |
| 515 | 20231128 | 101800 | 86336000600 | 145800 | 145700 | 145800 | 145600 | 1250 |
| 516 | 20231128 | 101700 | 86153853600 | 145700 | 145700 | 145800 | 145600 | 2496 |
| 517 | 20231128 | 101600 | 85790250400 | 145700 | 145700 | 145700 | 145600 | 860 |
| 518 | 20231128 | 101500 | 85664962400 | 145700 | 145700 | 145700 | 145600 | 786 |
| 519 | 20231128 | 101400 | 85550454300 | 145700 | 145500 | 145700 | 145400 | 3748 |
| 520 | 20231128 | 101300 | 85004815100 | 145500 | 145500 | 145500 | 145300 | 1774 |
| 521 | 20231128 | 101200 | 84746834800 | 145500 | 145500 | 145500 | 145400 | 1300 |
| 522 | 20231128 | 101100 | 84557751100 | 145500 | 145400 | 145500 | 145400 | 1001 |
| 523 | 20231128 | 101000 | 84412130700 | 145500 | 145400 | 145500 | 145400 | 1439 |
| 524 | 20231128 | 100900 | 84202813000 | 145500 | 145500 | 145500 | 145400 | 802 |
| 525 | 20231128 | 100800 | 84086127800 | 145500 | 145600 | 145600 | 145500 | 1407 |
| 526 | 20231128 | 100700 | 83881345100 | 145600 | 145600 | 145600 | 145500 | 1304 |
| 527 | 20231128 | 100600 | 83691556900 | 145500 | 145500 | 145600 | 145400 | 3574 |
| 528 | 20231128 | 100500 | 83171672800 | 145500 | 145600 | 145600 | 145400 | 1930 |
| 529 | 20231128 | 100400 | 82890883400 | 145500 | 145700 | 145700 | 145500 | 892 |
| 530 | 20231128 | 100300 | 82761000900 | 145700 | 145800 | 145800 | 145500 | 2359 |
| 531 | 20231128 | 100200 | 82417459700 | 145800 | 146000 | 146000 | 145800 | 3253 |
| 532 | 20231128 | 100100 | 81943014400 | 145900 | 146000 | 146100 | 145900 | 1315 |
| 533 | 20231128 | 100000 | 81751085400 | 146100 | 146100 | 146400 | 146000 | 2235 |
| 534 | 20231128 | 095900 | 81424520900 | 146100 | 146400 | 146500 | 146000 | 4127 |
| 535 | 20231128 | 095800 | 80821109800 | 146400 | 146500 | 146500 | 146200 | 2582 |
| 536 | 20231128 | 095700 | 80443162900 | 146500 | 146500 | 146500 | 146400 | 6445 |
| 537 | 20231128 | 095600 | 79499037100 | 146400 | 146400 | 146500 | 146200 | 4580 |
| 538 | 20231128 | 095500 | 78828610800 | 146400 | 146400 | 146500 | 146200 | 3505 |
| 539 | 20231128 | 095400 | 78315566300 | 146400 | 146000 | 146400 | 145900 | 20315 |
| 540 | 20231128 | 095300 | 75346720600 | 145900 | 145800 | 146000 | 145700 | 10590 |
| 541 | 20231128 | 095200 | 73801728600 | 145800 | 145800 | 145800 | 145700 | 3118 |
| 542 | 20231128 | 095100 | 73347210000 | 145700 | 145700 | 145800 | 145700 | 1471 |
| 543 | 20231128 | 095000 | 73132771000 | 145800 | 145800 | 145900 | 145600 | 1745 |
| 544 | 20231128 | 094900 | 72878353800 | 145800 | 145800 | 145900 | 145500 | 3468 |
| 545 | 20231128 | 094800 | 72372689500 | 145700 | 145800 | 145900 | 145500 | 3703 |
| 546 | 20231128 | 094700 | 71833239900 | 145900 | 145900 | 146000 | 145800 | 4192 |
| 547 | 20231128 | 094600 | 71221537500 | 145900 | 145800 | 146000 | 145800 | 2803 |
| 548 | 20231128 | 094500 | 70812463900 | 145900 | 145800 | 146000 | 145700 | 7903 |
| 549 | 20231128 | 094400 | 69659610400 | 145900 | 145900 | 145900 | 145700 | 3439 |
| 550 | 20231128 | 094300 | 69158075200 | 145900 | 145700 | 145900 | 145600 | 1908 |
| 551 | 20231128 | 094200 | 68879878000 | 145600 | 145200 | 145700 | 145200 | 14847 |
| 552 | 20231128 | 094100 | 66720695300 | 145300 | 145300 | 145400 | 145100 | 3387 |
| 553 | 20231128 | 094000 | 66228810300 | 145300 | 145400 | 145500 | 145200 | 2557 |
| 554 | 20231128 | 093900 | 65857126900 | 145500 | 145800 | 145900 | 145400 | 5194 |
| 555 | 20231128 | 093800 | 65100545900 | 145800 | 145600 | 145800 | 145400 | 3008 |
| 556 | 20231128 | 093700 | 64662453700 | 145500 | 145400 | 145600 | 145400 | 2496 |
| 557 | 20231128 | 093600 | 64299320500 | 145400 | 145600 | 145600 | 145300 | 2790 |
| 558 | 20231128 | 093500 | 63893698400 | 145400 | 145900 | 146000 | 145100 | 7268 |
| 559 | 20231128 | 093400 | 62836119600 | 145900 | 145900 | 146000 | 145600 | 10183 |
| 560 | 20231128 | 093300 | 61351131200 | 146000 | 146000 | 146000 | 145700 | 5898 |
| 561 | 20231128 | 093200 | 60490665200 | 146000 | 145900 | 146400 | 145900 | 7421 |
| 562 | 20231128 | 093100 | 59406300000 | 145800 | 145900 | 146000 | 145700 | 7377 |
| 563 | 20231128 | 093000 | 58330060300 | 146000 | 146000 | 146100 | 145600 | 6341 |
| 564 | 20231128 | 092900 | 57404867200 | 146100 | 146700 | 146700 | 146100 | 8033 |
| 565 | 20231128 | 092800 | 56228085600 | 146700 | 146300 | 146700 | 146200 | 10131 |
| 566 | 20231128 | 092700 | 54743212800 | 146200 | 145600 | 146500 | 145200 | 42802 |
| 567 | 20231128 | 092600 | 48497680400 | 145600 | 145200 | 145600 | 145200 | 21019 |
| 568 | 20231128 | 092500 | 45441361500 | 145200 | 145100 | 145300 | 145000 | 7717 |
| 569 | 20231128 | 092400 | 44320854800 | 145000 | 145000 | 145200 | 144800 | 8685 |
| 570 | 20231128 | 092300 | 43061461300 | 144800 | 145100 | 145200 | 144700 | 5364 |
| 571 | 20231128 | 092200 | 42283552400 | 145000 | 145100 | 145400 | 144700 | 8357 |
| 572 | 20231128 | 092100 | 41071689900 | 145000 | 145300 | 145500 | 144700 | 10167 |
| 573 | 20231128 | 092000 | 39596453500 | 145400 | 145300 | 145700 | 145200 | 16340 |
| 574 | 20231128 | 091900 | 37219003500 | 145300 | 145000 | 145300 | 145000 | 14128 |
| 575 | 20231128 | 091800 | 35167170100 | 145000 | 145200 | 145300 | 144800 | 10285 |
| 576 | 20231128 | 091700 | 33675209200 | 145200 | 145300 | 145400 | 145000 | 8147 |
| 577 | 20231128 | 091600 | 32491418000 | 145300 | 144600 | 145300 | 144400 | 30234 |
| 578 | 20231128 | 091500 | 28109798700 | 144600 | 144700 | 144900 | 144400 | 13960 |
| 579 | 20231128 | 091400 | 26088985000 | 144800 | 144600 | 144800 | 144500 | 11990 |
| 580 | 20231128 | 091300 | 24354433000 | 144600 | 144200 | 144700 | 144000 | 11707 |
| 581 | 20231128 | 091200 | 22664649600 | 144100 | 144000 | 144200 | 143800 | 10061 |
| 582 | 20231128 | 091100 | 21215673500 | 144000 | 143200 | 144100 | 143100 | 41846 |
| 583 | 20231128 | 091000 | 15204206100 | 143200 | 143200 | 143300 | 142900 | 7449 |
| 584 | 20231128 | 090900 | 14138247500 | 143200 | 143200 | 143400 | 143000 | 8720 |
| 585 | 20231128 | 090800 | 12889166600 | 143200 | 143100 | 143600 | 143000 | 6660 |
| 586 | 20231128 | 090700 | 11934265600 | 143000 | 141900 | 143500 | 141800 | 16429 |
| 587 | 20231128 | 090600 | 9590175400 | 141900 | 141000 | 142400 | 140900 | 21423 |
| 588 | 20231128 | 090500 | 6557347600 | 140900 | 140200 | 141000 | 140200 | 11924 |
| 589 | 20231128 | 090400 | 4880672600 | 140200 | 139700 | 140200 | 139600 | 14919 |
| 590 | 20231128 | 090300 | 2793910700 | 139600 | 139600 | 139700 | 139500 | 5597 |
| 591 | 20231128 | 090200 | 2012534500 | 139600 | 139400 | 139600 | 139000 | 6173 |
| 592 | 20231128 | 090100 | 1151922300 | 139400 | 139200 | 139400 | 139100 | 3284 |
| 593 | 20231128 | 090000 | 694568800 | 139200 | 139300 | 139300 | 138900 | 4973 |