32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 3 | 20231128 | 185200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 4 | 20231128 | 185100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 5 | 20231128 | 185000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 6 | 20231128 | 184900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 7 | 20231128 | 184800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 8 | 20231128 | 184700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 9 | 20231128 | 184600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 10 | 20231128 | 184500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 11 | 20231128 | 184400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 12 | 20231128 | 184300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 13 | 20231128 | 184200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 14 | 20231128 | 184100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 15 | 20231128 | 184000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 16 | 20231128 | 183900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 17 | 20231128 | 183800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 18 | 20231128 | 183700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 19 | 20231128 | 183600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 20 | 20231128 | 183500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 21 | 20231128 | 183400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 22 | 20231128 | 183300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 23 | 20231128 | 183200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 24 | 20231128 | 183100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 25 | 20231128 | 183000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 26 | 20231128 | 182900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 27 | 20231128 | 182800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 28 | 20231128 | 182700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 29 | 20231128 | 182600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 30 | 20231128 | 182500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 31 | 20231128 | 182400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 32 | 20231128 | 182300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 33 | 20231128 | 182200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 34 | 20231128 | 182100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 35 | 20231128 | 182000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 36 | 20231128 | 181900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 37 | 20231128 | 181800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 38 | 20231128 | 181700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 39 | 20231128 | 181600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 40 | 20231128 | 181500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 41 | 20231128 | 181400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 42 | 20231128 | 181300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 43 | 20231128 | 181200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 44 | 20231128 | 181100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 45 | 20231128 | 181000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 46 | 20231128 | 180900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 47 | 20231128 | 180800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 48 | 20231128 | 180700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 49 | 20231128 | 180600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 50 | 20231128 | 180500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 51 | 20231128 | 180400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 52 | 20231128 | 180300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 53 | 20231128 | 180200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 54 | 20231128 | 180100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 55 | 20231128 | 180000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 56 | 20231128 | 175900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 57 | 20231128 | 175800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 58 | 20231128 | 175700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 59 | 20231128 | 175600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 60 | 20231128 | 175500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 61 | 20231128 | 175400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 62 | 20231128 | 175300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 63 | 20231128 | 175200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 64 | 20231128 | 175100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 65 | 20231128 | 175000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 66 | 20231128 | 174900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 67 | 20231128 | 174800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 68 | 20231128 | 174700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 69 | 20231128 | 174600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 70 | 20231128 | 174500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 71 | 20231128 | 174400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 72 | 20231128 | 174300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 73 | 20231128 | 174200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 74 | 20231128 | 174100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 75 | 20231128 | 174000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 76 | 20231128 | 173900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 77 | 20231128 | 173800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 78 | 20231128 | 173700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 79 | 20231128 | 173600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 80 | 20231128 | 173500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 81 | 20231128 | 173400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 82 | 20231128 | 173300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 83 | 20231128 | 173200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 84 | 20231128 | 173100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 85 | 20231128 | 173000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 86 | 20231128 | 172900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 87 | 20231128 | 172800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 88 | 20231128 | 172700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 89 | 20231128 | 172600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 90 | 20231128 | 172500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 91 | 20231128 | 172400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 92 | 20231128 | 172300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 93 | 20231128 | 172200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 94 | 20231128 | 172100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 95 | 20231128 | 172000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 96 | 20231128 | 171900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 97 | 20231128 | 171800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 98 | 20231128 | 171700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 99 | 20231128 | 171600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 100 | 20231128 | 171500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 101 | 20231128 | 171400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 102 | 20231128 | 171300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 103 | 20231128 | 171200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 104 | 20231128 | 171100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 105 | 20231128 | 171000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 106 | 20231128 | 170900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 107 | 20231128 | 170800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 108 | 20231128 | 170700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 109 | 20231128 | 170600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 110 | 20231128 | 170500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 111 | 20231128 | 170400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 112 | 20231128 | 170300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 113 | 20231128 | 170200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 114 | 20231128 | 170100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 115 | 20231128 | 170000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 116 | 20231128 | 165900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 117 | 20231128 | 165800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 118 | 20231128 | 165700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 119 | 20231128 | 165600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 120 | 20231128 | 165500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 121 | 20231128 | 165400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 122 | 20231128 | 165300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 123 | 20231128 | 165200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 124 | 20231128 | 165100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 125 | 20231128 | 165000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 126 | 20231128 | 164900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 127 | 20231128 | 164800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 128 | 20231128 | 164700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 129 | 20231128 | 164600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 130 | 20231128 | 164500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 131 | 20231128 | 164400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 132 | 20231128 | 164300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 133 | 20231128 | 164200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 134 | 20231128 | 164100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 135 | 20231128 | 164000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 136 | 20231128 | 163900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 137 | 20231128 | 163800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 138 | 20231128 | 163700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 139 | 20231128 | 163600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 140 | 20231128 | 163500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 141 | 20231128 | 163400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 142 | 20231128 | 163300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 143 | 20231128 | 163200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 144 | 20231128 | 163100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 145 | 20231128 | 163000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 146 | 20231128 | 162900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 147 | 20231128 | 162800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 148 | 20231128 | 162700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 149 | 20231128 | 162600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 150 | 20231128 | 162500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 151 | 20231128 | 162400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 152 | 20231128 | 162300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 153 | 20231128 | 162200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 154 | 20231128 | 162100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 155 | 20231128 | 162000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 156 | 20231128 | 161900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 157 | 20231128 | 161800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 158 | 20231128 | 161700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 159 | 20231128 | 161600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 160 | 20231128 | 161500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 161 | 20231128 | 161400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 162 | 20231128 | 161300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 163 | 20231128 | 161200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 164 | 20231128 | 161100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 165 | 20231128 | 161000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 166 | 20231128 | 160900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 167 | 20231128 | 160800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 168 | 20231128 | 160700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 169 | 20231128 | 160600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 170 | 20231128 | 160500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 171 | 20231128 | 160400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 172 | 20231128 | 160300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 173 | 20231128 | 160200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 174 | 20231128 | 160100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 175 | 20231128 | 160000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 176 | 20231128 | 155900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 177 | 20231128 | 155800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 178 | 20231128 | 155700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 179 | 20231128 | 155600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 180 | 20231128 | 155500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 181 | 20231128 | 155400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 182 | 20231128 | 155300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 183 | 20231128 | 155200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 184 | 20231128 | 155100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 185 | 20231128 | 155000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 186 | 20231128 | 154900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 187 | 20231128 | 154800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 188 | 20231128 | 154700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 189 | 20231128 | 154600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 190 | 20231128 | 154500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 191 | 20231128 | 154400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 192 | 20231128 | 154300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 193 | 20231128 | 154200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 194 | 20231128 | 154100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 195 | 20231128 | 154000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 196 | 20231128 | 153900 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 197 | 20231128 | 153800 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 198 | 20231128 | 153700 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 199 | 20231128 | 153600 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 200 | 20231128 | 153500 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 201 | 20231128 | 153400 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 202 | 20231128 | 153300 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 203 | 20231128 | 153200 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 204 | 20231128 | 153100 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 0 |
| 205 | 20231128 | 153000 | 13345668900 | 75900 | 75900 | 75900 | 75900 | 6675 |
| 206 | 20231128 | 152900 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 207 | 20231128 | 152800 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 208 | 20231128 | 152700 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 209 | 20231128 | 152600 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 210 | 20231128 | 152500 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 211 | 20231128 | 152400 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 212 | 20231128 | 152300 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 213 | 20231128 | 152200 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 214 | 20231128 | 152100 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 215 | 20231128 | 152000 | 12839036400 | 75900 | 75900 | 75900 | 75900 | 0 |
| 216 | 20231128 | 151900 | 12839036400 | 75900 | 76000 | 76200 | 75900 | 1713 |
| 217 | 20231128 | 151800 | 12708784000 | 76000 | 76000 | 76100 | 76000 | 128 |
| 218 | 20231128 | 151700 | 12699053500 | 76100 | 76000 | 76100 | 76000 | 298 |
| 219 | 20231128 | 151600 | 12676402300 | 76100 | 76100 | 76200 | 76000 | 735 |
| 220 | 20231128 | 151500 | 12620484700 | 76200 | 76100 | 76200 | 76100 | 347 |
| 221 | 20231128 | 151400 | 12594071500 | 76200 | 76100 | 76200 | 76100 | 147 |
| 222 | 20231128 | 151300 | 12582882500 | 76100 | 76100 | 76200 | 76100 | 318 |
| 223 | 20231128 | 151200 | 12558681400 | 76100 | 76000 | 76200 | 76000 | 2062 |
| 224 | 20231128 | 151100 | 12401814400 | 76000 | 76000 | 76100 | 76000 | 326 |
| 225 | 20231128 | 151000 | 12377034900 | 76000 | 76000 | 76100 | 76000 | 166 |
| 226 | 20231128 | 150900 | 12364415100 | 76000 | 76000 | 76100 | 76000 | 326 |
| 227 | 20231128 | 150800 | 12339631000 | 76100 | 75900 | 76100 | 75900 | 1005 |
| 228 | 20231128 | 150700 | 12263215400 | 75900 | 76000 | 76000 | 75900 | 211 |
| 229 | 20231128 | 150600 | 12247195700 | 76000 | 76000 | 76100 | 75900 | 521 |
| 230 | 20231128 | 150500 | 12207601700 | 75900 | 76000 | 76100 | 75900 | 616 |
| 231 | 20231128 | 150400 | 12160778800 | 76000 | 76100 | 76100 | 76000 | 541 |
| 232 | 20231128 | 150300 | 12119631100 | 76000 | 76000 | 76100 | 75900 | 1697 |
| 233 | 20231128 | 150200 | 11990641600 | 75900 | 76000 | 76000 | 75800 | 414 |
| 234 | 20231128 | 150100 | 11959210900 | 75900 | 76000 | 76000 | 75800 | 1531 |
| 235 | 20231128 | 150000 | 11843072700 | 76000 | 76000 | 76000 | 75800 | 302 |
| 236 | 20231128 | 145900 | 11820144800 | 76000 | 75900 | 76000 | 75800 | 1269 |
| 237 | 20231128 | 145800 | 11723802700 | 75900 | 75900 | 76000 | 75900 | 691 |
| 238 | 20231128 | 145700 | 11671342600 | 76000 | 75900 | 76000 | 75900 | 509 |
| 239 | 20231128 | 145600 | 11632683700 | 75900 | 75900 | 76000 | 75900 | 186 |
| 240 | 20231128 | 145500 | 11618558600 | 75900 | 75900 | 76000 | 75900 | 335 |
| 241 | 20231128 | 145400 | 11593122000 | 75900 | 75900 | 76000 | 75900 | 503 |
| 242 | 20231128 | 145300 | 11554921400 | 76000 | 75900 | 76000 | 75900 | 325 |
| 243 | 20231128 | 145200 | 11530244600 | 76000 | 75900 | 76000 | 75900 | 190 |
| 244 | 20231128 | 145100 | 11515813900 | 76000 | 75900 | 76000 | 75800 | 1113 |
| 245 | 20231128 | 145000 | 11431302400 | 76000 | 75900 | 76000 | 75900 | 274 |
| 246 | 20231128 | 144900 | 11410493700 | 76000 | 76000 | 76000 | 75900 | 158 |
| 247 | 20231128 | 144800 | 11398490400 | 76000 | 75900 | 76000 | 75900 | 1176 |
| 248 | 20231128 | 144700 | 11309141300 | 76000 | 75900 | 76000 | 75900 | 271 |
| 249 | 20231128 | 144600 | 11288553300 | 76000 | 76000 | 76000 | 75900 | 459 |
| 250 | 20231128 | 144500 | 11253672600 | 76000 | 76000 | 76000 | 75900 | 241 |
| 251 | 20231128 | 144400 | 11235360100 | 76100 | 75900 | 76100 | 75800 | 413 |
| 252 | 20231128 | 144300 | 11203990500 | 76000 | 75900 | 76000 | 75900 | 550 |
| 253 | 20231128 | 144200 | 11162225800 | 75900 | 75900 | 76000 | 75900 | 255 |
| 254 | 20231128 | 144100 | 11142863400 | 76000 | 76000 | 76000 | 75900 | 293 |
| 255 | 20231128 | 144000 | 11120607100 | 75900 | 76000 | 76000 | 75800 | 327 |
| 256 | 20231128 | 143900 | 11095785100 | 75900 | 76100 | 76100 | 75800 | 967 |
| 257 | 20231128 | 143800 | 11022347000 | 76000 | 76100 | 76100 | 76000 | 340 |
| 258 | 20231128 | 143700 | 10996497600 | 76000 | 76000 | 76100 | 76000 | 351 |
| 259 | 20231128 | 143600 | 10969795700 | 76000 | 76100 | 76100 | 76000 | 176 |
| 260 | 20231128 | 143500 | 10956409500 | 76000 | 76100 | 76200 | 76000 | 512 |
| 261 | 20231128 | 143400 | 10917451800 | 76100 | 76000 | 76100 | 76000 | 232 |
| 262 | 20231128 | 143300 | 10899799700 | 76000 | 76000 | 76100 | 75900 | 173 |
| 263 | 20231128 | 143200 | 10886649300 | 76100 | 76100 | 76100 | 76000 | 360 |
| 264 | 20231128 | 143100 | 10859263300 | 76100 | 76000 | 76100 | 75900 | 395 |
| 265 | 20231128 | 143000 | 10829240300 | 76000 | 76000 | 76000 | 75900 | 182 |
| 266 | 20231128 | 142900 | 10815417000 | 76000 | 76100 | 76100 | 75800 | 458 |
| 267 | 20231128 | 142800 | 10780640700 | 76100 | 76000 | 76100 | 75800 | 603 |
| 268 | 20231128 | 142700 | 10734834600 | 76100 | 76000 | 76100 | 75900 | 334 |
| 269 | 20231128 | 142600 | 10709446300 | 76100 | 76100 | 76100 | 75900 | 564 |
| 270 | 20231128 | 142500 | 10666579800 | 76100 | 76000 | 76100 | 76000 | 262 |
| 271 | 20231128 | 142400 | 10646664700 | 76100 | 76000 | 76100 | 75900 | 448 |
| 272 | 20231128 | 142300 | 10612605800 | 76000 | 76000 | 76000 | 75900 | 312 |
| 273 | 20231128 | 142200 | 10588899300 | 75900 | 76100 | 76100 | 75900 | 396 |
| 274 | 20231128 | 142100 | 10558801200 | 76000 | 76100 | 76100 | 76000 | 249 |
| 275 | 20231128 | 142000 | 10539857200 | 76100 | 76100 | 76100 | 76000 | 867 |
| 276 | 20231128 | 141900 | 10473895700 | 76100 | 76000 | 76100 | 76000 | 163 |
| 277 | 20231128 | 141800 | 10461494200 | 76100 | 76000 | 76100 | 75900 | 421 |
| 278 | 20231128 | 141700 | 10429491700 | 75900 | 75900 | 76000 | 75900 | 277 |
| 279 | 20231128 | 141600 | 10408464700 | 76000 | 75800 | 76000 | 75800 | 214 |
| 280 | 20231128 | 141500 | 10392215300 | 75900 | 75900 | 75900 | 75800 | 559 |
| 281 | 20231128 | 141400 | 10349791200 | 75800 | 75900 | 76000 | 75800 | 229 |
| 282 | 20231128 | 141300 | 10332408500 | 75900 | 75900 | 76000 | 75800 | 851 |
| 283 | 20231128 | 141200 | 10267810900 | 75900 | 75900 | 75900 | 75800 | 427 |
| 284 | 20231128 | 141100 | 10235416900 | 75900 | 75800 | 75900 | 75800 | 275 |
| 285 | 20231128 | 141000 | 10214547700 | 75900 | 75900 | 76000 | 75800 | 680 |
| 286 | 20231128 | 140900 | 10162931500 | 75900 | 76000 | 76000 | 75900 | 544 |
| 287 | 20231128 | 140800 | 10121634500 | 75900 | 76000 | 76000 | 75900 | 90 |
| 288 | 20231128 | 140700 | 10114796500 | 76000 | 75900 | 76000 | 75900 | 312 |
| 289 | 20231128 | 140600 | 10091093700 | 76000 | 76000 | 76000 | 75900 | 168 |
| 290 | 20231128 | 140500 | 10078327800 | 75900 | 76000 | 76000 | 75900 | 191 |
| 291 | 20231128 | 140400 | 10063815900 | 76000 | 75900 | 76000 | 75900 | 243 |
| 292 | 20231128 | 140300 | 10045353400 | 76000 | 75900 | 76000 | 75900 | 173 |
| 293 | 20231128 | 140200 | 10032208400 | 75900 | 76000 | 76000 | 75900 | 142 |
| 294 | 20231128 | 140100 | 10021425300 | 76000 | 76000 | 76000 | 75900 | 470 |
| 295 | 20231128 | 140000 | 9985705800 | 76000 | 75900 | 76000 | 75900 | 384 |
| 296 | 20231128 | 135900 | 9956527000 | 75900 | 75900 | 76000 | 75900 | 242 |
| 297 | 20231128 | 135800 | 9938136000 | 76000 | 76000 | 76100 | 76000 | 84 |
| 298 | 20231128 | 135700 | 9931746700 | 76000 | 76000 | 76100 | 75800 | 672 |
| 299 | 20231128 | 135600 | 9880682300 | 76000 | 75900 | 76000 | 75900 | 377 |
| 300 | 20231128 | 135500 | 9852034800 | 75900 | 76100 | 76100 | 75900 | 126 |
| 301 | 20231128 | 135400 | 9842460100 | 76000 | 76100 | 76100 | 75900 | 715 |
| 302 | 20231128 | 135300 | 9788118500 | 76100 | 76100 | 76200 | 76100 | 441 |
| 303 | 20231128 | 135200 | 9754557900 | 76000 | 76100 | 76200 | 76000 | 573 |
| 304 | 20231128 | 135100 | 9710957100 | 76100 | 75900 | 76100 | 75900 | 1954 |
| 305 | 20231128 | 135000 | 9562380500 | 75900 | 75900 | 75900 | 75800 | 1478 |
| 306 | 20231128 | 134900 | 9450204500 | 75900 | 75900 | 75900 | 75800 | 236 |
| 307 | 20231128 | 134800 | 9432300100 | 75900 | 75900 | 75900 | 75800 | 263 |
| 308 | 20231128 | 134700 | 9412341400 | 75900 | 75900 | 75900 | 75800 | 437 |
| 309 | 20231128 | 134600 | 9379208200 | 75800 | 75800 | 75900 | 75800 | 236 |
| 310 | 20231128 | 134500 | 9361308800 | 75900 | 75700 | 75900 | 75700 | 242 |
| 311 | 20231128 | 134400 | 9342963300 | 75700 | 75700 | 75800 | 75600 | 293 |
| 312 | 20231128 | 134300 | 9320787200 | 75700 | 75700 | 75800 | 75700 | 144 |
| 313 | 20231128 | 134200 | 9309874100 | 75800 | 75700 | 75800 | 75700 | 376 |
| 314 | 20231128 | 134100 | 9281385500 | 75800 | 75800 | 75800 | 75700 | 144 |
| 315 | 20231128 | 134000 | 9270474500 | 75800 | 75700 | 75800 | 75700 | 187 |
| 316 | 20231128 | 133900 | 9256309300 | 75700 | 75700 | 75800 | 75600 | 342 |
| 317 | 20231128 | 133800 | 9230431300 | 75700 | 75700 | 75800 | 75700 | 244 |
| 318 | 20231128 | 133700 | 9211949200 | 75700 | 75600 | 75700 | 75500 | 308 |
| 319 | 20231128 | 133600 | 9188656600 | 75600 | 75700 | 75700 | 75600 | 413 |
| 320 | 20231128 | 133500 | 9157415400 | 75700 | 75700 | 75800 | 75600 | 201 |
| 321 | 20231128 | 133400 | 9142200800 | 75700 | 75700 | 75700 | 75600 | 419 |
| 322 | 20231128 | 133300 | 9110487400 | 75700 | 75700 | 75700 | 75600 | 275 |
| 323 | 20231128 | 133200 | 9089674600 | 75700 | 75700 | 75800 | 75700 | 172 |
| 324 | 20231128 | 133100 | 9076651700 | 75700 | 75700 | 75700 | 75600 | 322 |
| 325 | 20231128 | 133000 | 9052285500 | 75700 | 75600 | 75700 | 75600 | 167 |
| 326 | 20231128 | 132900 | 9039647400 | 75700 | 75800 | 75800 | 75600 | 441 |
| 327 | 20231128 | 132800 | 9006274700 | 75700 | 75800 | 75800 | 75700 | 417 |
| 328 | 20231128 | 132700 | 8974683200 | 75800 | 75700 | 75800 | 75700 | 141 |
| 329 | 20231128 | 132600 | 8963998800 | 75700 | 75600 | 75700 | 75600 | 234 |
| 330 | 20231128 | 132500 | 8946300200 | 75600 | 75700 | 75800 | 75600 | 547 |
| 331 | 20231128 | 132400 | 8904906600 | 75700 | 75900 | 75900 | 75600 | 304 |
| 332 | 20231128 | 132300 | 8881883700 | 75900 | 75900 | 75900 | 75700 | 165 |
| 333 | 20231128 | 132200 | 8869386500 | 75800 | 75900 | 75900 | 75700 | 399 |
| 334 | 20231128 | 132100 | 8839128800 | 75800 | 75900 | 75900 | 75700 | 352 |
| 335 | 20231128 | 132000 | 8812445900 | 75700 | 75800 | 75800 | 75700 | 519 |
| 336 | 20231128 | 131900 | 8773109900 | 75600 | 75600 | 75800 | 75500 | 1198 |
| 337 | 20231128 | 131800 | 8682586000 | 75600 | 75800 | 75800 | 75600 | 1005 |
| 338 | 20231128 | 131700 | 8606540600 | 75700 | 75600 | 75800 | 75500 | 327 |
| 339 | 20231128 | 131600 | 8581798800 | 75700 | 75500 | 75800 | 75500 | 596 |
| 340 | 20231128 | 131500 | 8536729600 | 75600 | 75600 | 75700 | 75600 | 593 |
| 341 | 20231128 | 131400 | 8491883100 | 75600 | 75700 | 75800 | 75600 | 809 |
| 342 | 20231128 | 131300 | 8430670900 | 75700 | 75800 | 75900 | 75700 | 353 |
| 343 | 20231128 | 131200 | 8403914300 | 75900 | 75800 | 75900 | 75700 | 109 |
| 344 | 20231128 | 131100 | 8395651400 | 75900 | 75800 | 75900 | 75700 | 317 |
| 345 | 20231128 | 131000 | 8371625800 | 75800 | 75800 | 75800 | 75700 | 132 |
| 346 | 20231128 | 130900 | 8361621300 | 75800 | 75900 | 75900 | 75700 | 160 |
| 347 | 20231128 | 130800 | 8349492200 | 75700 | 75800 | 75900 | 75700 | 141 |
| 348 | 20231128 | 130700 | 8338808300 | 75900 | 75800 | 75900 | 75700 | 249 |
| 349 | 20231128 | 130600 | 8319930100 | 75800 | 75900 | 75900 | 75700 | 124 |
| 350 | 20231128 | 130500 | 8310530600 | 75900 | 75800 | 75900 | 75800 | 516 |
| 351 | 20231128 | 130400 | 8271416900 | 75800 | 75800 | 76100 | 75800 | 129 |
| 352 | 20231128 | 130300 | 8261627300 | 76000 | 76000 | 76100 | 76000 | 679 |
| 353 | 20231128 | 130200 | 8210021900 | 76000 | 76000 | 76100 | 76000 | 240 |
| 354 | 20231128 | 130100 | 8191764200 | 76100 | 76100 | 76100 | 76000 | 193 |
| 355 | 20231128 | 130000 | 8177088100 | 76000 | 76100 | 76100 | 76000 | 168 |
| 356 | 20231128 | 125900 | 8164303800 | 76000 | 76100 | 76100 | 76000 | 163 |
| 357 | 20231128 | 125800 | 8151906400 | 76100 | 76200 | 76200 | 76000 | 197 |
| 358 | 20231128 | 125700 | 8136913400 | 76100 | 76100 | 76200 | 76000 | 359 |
| 359 | 20231128 | 125600 | 8109588700 | 76100 | 76000 | 76200 | 76000 | 456 |
| 360 | 20231128 | 125500 | 8074889000 | 76100 | 76100 | 76100 | 76000 | 165 |
| 361 | 20231128 | 125400 | 8062336600 | 76000 | 76000 | 76100 | 76000 | 756 |
| 362 | 20231128 | 125300 | 8004849900 | 76000 | 75900 | 76000 | 75800 | 583 |
| 363 | 20231128 | 125200 | 7960602000 | 75800 | 75800 | 75900 | 75800 | 149 |
| 364 | 20231128 | 125100 | 7949300600 | 75900 | 75900 | 75900 | 75800 | 253 |
| 365 | 20231128 | 125000 | 7930102200 | 75900 | 75900 | 75900 | 75800 | 138 |
| 366 | 20231128 | 124900 | 7919634600 | 75800 | 75800 | 75800 | 75700 | 674 |
| 367 | 20231128 | 124800 | 7868550300 | 75800 | 75700 | 75800 | 75700 | 242 |
| 368 | 20231128 | 124700 | 7850212100 | 75800 | 75800 | 75900 | 75800 | 210 |
| 369 | 20231128 | 124600 | 7834292200 | 75800 | 75800 | 75800 | 75700 | 189 |
| 370 | 20231128 | 124500 | 7819966100 | 75800 | 75900 | 75900 | 75700 | 433 |
| 371 | 20231128 | 124400 | 7787132600 | 75900 | 75900 | 75900 | 75900 | 103 |
| 372 | 20231128 | 124300 | 7779314900 | 75800 | 75900 | 75900 | 75800 | 305 |
| 373 | 20231128 | 124200 | 7756184400 | 75900 | 75900 | 75900 | 75700 | 130 |
| 374 | 20231128 | 124100 | 7746328000 | 75900 | 75800 | 75900 | 75800 | 174 |
| 375 | 20231128 | 124000 | 7733126900 | 75900 | 75900 | 75900 | 75700 | 255 |
| 376 | 20231128 | 123900 | 7713788900 | 75900 | 75900 | 76000 | 75800 | 211 |
| 377 | 20231128 | 123800 | 7697784200 | 76000 | 75900 | 76000 | 75800 | 195 |
| 378 | 20231128 | 123700 | 7682982400 | 75800 | 75900 | 75900 | 75800 | 141 |
| 379 | 20231128 | 123600 | 7672284600 | 75800 | 76000 | 76000 | 75800 | 1229 |
| 380 | 20231128 | 123500 | 7579075500 | 76000 | 76000 | 76000 | 75900 | 125 |
| 381 | 20231128 | 123400 | 7569579500 | 76000 | 75900 | 76000 | 75800 | 586 |
| 382 | 20231128 | 123300 | 7525059000 | 75900 | 76000 | 76000 | 75900 | 225 |
| 383 | 20231128 | 123200 | 7507973000 | 75900 | 76000 | 76000 | 75900 | 365 |
| 384 | 20231128 | 123100 | 7480253100 | 76000 | 76000 | 76000 | 75900 | 272 |
| 385 | 20231128 | 123000 | 7459596600 | 76000 | 75900 | 76000 | 75900 | 255 |
| 386 | 20231128 | 122900 | 7440226200 | 76000 | 76000 | 76000 | 75900 | 179 |
| 387 | 20231128 | 122800 | 7426625400 | 76000 | 75900 | 76000 | 75900 | 145 |
| 388 | 20231128 | 122700 | 7415610200 | 75900 | 76000 | 76100 | 75900 | 267 |
| 389 | 20231128 | 122600 | 7395311600 | 76100 | 76000 | 76100 | 75900 | 176 |
| 390 | 20231128 | 122500 | 7381928800 | 76000 | 76100 | 76100 | 75900 | 321 |
| 391 | 20231128 | 122400 | 7357528500 | 76000 | 75900 | 76000 | 75900 | 93 |
| 392 | 20231128 | 122300 | 7350462500 | 75900 | 76000 | 76100 | 75900 | 352 |
| 393 | 20231128 | 122200 | 7323703200 | 76000 | 76100 | 76100 | 75900 | 102 |
| 394 | 20231128 | 122100 | 7315953100 | 75900 | 76100 | 76100 | 75900 | 294 |
| 395 | 20231128 | 122000 | 7293597700 | 75900 | 76000 | 76100 | 75900 | 238 |
| 396 | 20231128 | 121900 | 7275511900 | 76000 | 76000 | 76100 | 75900 | 159 |
| 397 | 20231128 | 121800 | 7263424800 | 75900 | 76000 | 76100 | 75900 | 288 |
| 398 | 20231128 | 121700 | 7241542600 | 75900 | 75800 | 76000 | 75800 | 169 |
| 399 | 20231128 | 121600 | 7228712500 | 75900 | 76000 | 76100 | 75900 | 232 |
| 400 | 20231128 | 121500 | 7211071300 | 76100 | 75900 | 76100 | 75800 | 131 |
| 401 | 20231128 | 121400 | 7201124800 | 75900 | 76000 | 76100 | 75800 | 346 |
| 402 | 20231128 | 121300 | 7174844700 | 76000 | 76000 | 76000 | 75800 | 402 |
| 403 | 20231128 | 121200 | 7144331800 | 75900 | 76000 | 76000 | 75900 | 339 |
| 404 | 20231128 | 121100 | 7118575400 | 76000 | 75900 | 76000 | 75900 | 136 |
| 405 | 20231128 | 121000 | 7108248300 | 75800 | 76000 | 76100 | 75800 | 184 |
| 406 | 20231128 | 120900 | 7094283400 | 76000 | 76000 | 76000 | 75800 | 298 |
| 407 | 20231128 | 120800 | 7071653200 | 76000 | 76000 | 76000 | 75800 | 108 |
| 408 | 20231128 | 120700 | 7063454000 | 76000 | 75900 | 76100 | 75900 | 278 |
| 409 | 20231128 | 120600 | 7042338100 | 75900 | 76100 | 76100 | 75900 | 238 |
| 410 | 20231128 | 120500 | 7024251300 | 76000 | 75900 | 76100 | 75900 | 403 |
| 411 | 20231128 | 120400 | 6993636000 | 75900 | 76200 | 76200 | 75900 | 184 |
| 412 | 20231128 | 120300 | 6979650700 | 76100 | 76100 | 76200 | 76000 | 447 |
| 413 | 20231128 | 120200 | 6945627400 | 76100 | 76000 | 76200 | 76000 | 302 |
| 414 | 20231128 | 120100 | 6922650700 | 76000 | 76100 | 76100 | 75900 | 219 |
| 415 | 20231128 | 120000 | 6905989800 | 75900 | 76000 | 76100 | 75900 | 169 |
| 416 | 20231128 | 115900 | 6893139100 | 76100 | 75900 | 76200 | 75900 | 229 |
| 417 | 20231128 | 115800 | 6875719200 | 76000 | 75900 | 76100 | 75900 | 289 |
| 418 | 20231128 | 115700 | 6853742100 | 75900 | 75900 | 76000 | 75900 | 113 |
| 419 | 20231128 | 115600 | 6845156500 | 75900 | 76100 | 76100 | 75900 | 231 |
| 420 | 20231128 | 115500 | 6827586300 | 75900 | 76000 | 76100 | 75900 | 262 |
| 421 | 20231128 | 115400 | 6807674700 | 76000 | 75900 | 76100 | 75900 | 368 |
| 422 | 20231128 | 115300 | 6779705400 | 75900 | 76100 | 76100 | 75900 | 98 |
| 423 | 20231128 | 115200 | 6772258900 | 76000 | 76000 | 76100 | 75900 | 250 |
| 424 | 20231128 | 115100 | 6753258100 | 76000 | 76100 | 76100 | 75900 | 389 |
| 425 | 20231128 | 115000 | 6723702000 | 76100 | 76100 | 76200 | 76000 | 240 |
| 426 | 20231128 | 114900 | 6705429400 | 76200 | 76100 | 76200 | 76000 | 204 |
| 427 | 20231128 | 114800 | 6689903500 | 76000 | 76000 | 76100 | 76000 | 136 |
| 428 | 20231128 | 114700 | 6679557000 | 76000 | 76200 | 76300 | 76000 | 384 |
| 429 | 20231128 | 114600 | 6650300400 | 76100 | 76300 | 76300 | 76100 | 152 |
| 430 | 20231128 | 114500 | 6638713500 | 76200 | 76100 | 76300 | 76100 | 366 |
| 431 | 20231128 | 114400 | 6610808700 | 76200 | 76100 | 76400 | 76000 | 245 |
| 432 | 20231128 | 114300 | 6592145400 | 76300 | 76200 | 76300 | 76100 | 163 |
| 433 | 20231128 | 114200 | 6579713400 | 76300 | 76100 | 76300 | 76100 | 207 |
| 434 | 20231128 | 114100 | 6563941700 | 76100 | 76200 | 76300 | 76100 | 404 |
| 435 | 20231128 | 114000 | 6533169100 | 76100 | 76200 | 76300 | 76100 | 258 |
| 436 | 20231128 | 113900 | 6513505500 | 76300 | 76200 | 76300 | 76200 | 274 |
| 437 | 20231128 | 113800 | 6492605900 | 76200 | 76300 | 76300 | 76200 | 156 |
| 438 | 20231128 | 113700 | 6480708900 | 76300 | 76200 | 76300 | 76200 | 253 |
| 439 | 20231128 | 113600 | 6461421200 | 76200 | 76200 | 76300 | 76100 | 351 |
| 440 | 20231128 | 113500 | 6434689800 | 76100 | 76200 | 76200 | 76000 | 557 |
| 441 | 20231128 | 113400 | 6392319100 | 76200 | 76100 | 76200 | 76000 | 234 |
| 442 | 20231128 | 113300 | 6374498600 | 76100 | 76100 | 76200 | 76100 | 151 |
| 443 | 20231128 | 113200 | 6363004500 | 76200 | 76300 | 76300 | 76000 | 211 |
| 444 | 20231128 | 113100 | 6346922900 | 76000 | 76200 | 76300 | 75900 | 884 |
| 445 | 20231128 | 113000 | 6279660900 | 76200 | 76200 | 76300 | 76200 | 332 |
| 446 | 20231128 | 112900 | 6254345600 | 76300 | 76200 | 76300 | 76200 | 203 |
| 447 | 20231128 | 112800 | 6238869100 | 76200 | 76200 | 76300 | 76200 | 385 |
| 448 | 20231128 | 112700 | 6209511900 | 76200 | 76300 | 76300 | 76200 | 416 |
| 449 | 20231128 | 112600 | 6177782800 | 76200 | 76200 | 76300 | 76200 | 253 |
| 450 | 20231128 | 112500 | 6158496600 | 76300 | 76200 | 76300 | 76100 | 567 |
| 451 | 20231128 | 112400 | 6115300000 | 76200 | 76300 | 76300 | 76200 | 255 |
| 452 | 20231128 | 112300 | 6095852500 | 76300 | 76400 | 76400 | 76300 | 367 |
| 453 | 20231128 | 112200 | 6067830900 | 76400 | 76300 | 76400 | 76200 | 206 |
| 454 | 20231128 | 112100 | 6052110400 | 76200 | 76100 | 76300 | 76100 | 281 |
| 455 | 20231128 | 112000 | 6030684200 | 76200 | 76100 | 76200 | 76100 | 67 |
| 456 | 20231128 | 111900 | 6025580100 | 76200 | 76200 | 76200 | 76100 | 190 |
| 457 | 20231128 | 111800 | 6011102300 | 76200 | 76100 | 76200 | 76100 | 204 |
| 458 | 20231128 | 111700 | 5995569200 | 76200 | 76200 | 76200 | 76100 | 332 |
| 459 | 20231128 | 111600 | 5970286300 | 76200 | 76300 | 76300 | 76200 | 244 |
| 460 | 20231128 | 111500 | 5951683700 | 76200 | 76300 | 76400 | 76200 | 172 |
| 461 | 20231128 | 111400 | 5938562300 | 76300 | 76300 | 76400 | 76300 | 397 |
| 462 | 20231128 | 111300 | 5908253800 | 76400 | 76400 | 76400 | 76300 | 242 |
| 463 | 20231128 | 111200 | 5889778900 | 76400 | 76400 | 76400 | 76300 | 214 |
| 464 | 20231128 | 111100 | 5873435100 | 76300 | 76300 | 76400 | 76300 | 264 |
| 465 | 20231128 | 111000 | 5853282500 | 76300 | 76300 | 76400 | 76200 | 271 |
| 466 | 20231128 | 110900 | 5832599500 | 76300 | 76400 | 76400 | 76300 | 212 |
| 467 | 20231128 | 110800 | 5816411400 | 76300 | 76300 | 76400 | 76200 | 312 |
| 468 | 20231128 | 110700 | 5792596200 | 76300 | 76400 | 76400 | 76300 | 251 |
| 469 | 20231128 | 110600 | 5773435500 | 76300 | 76200 | 76400 | 76100 | 1228 |
| 470 | 20231128 | 110500 | 5679746100 | 76300 | 76200 | 76400 | 76200 | 832 |
| 471 | 20231128 | 110400 | 5616270800 | 76200 | 76200 | 76300 | 76200 | 139 |
| 472 | 20231128 | 110300 | 5605674000 | 76300 | 76100 | 76300 | 76000 | 385 |
| 473 | 20231128 | 110200 | 5576351100 | 76200 | 76100 | 76200 | 76100 | 204 |
| 474 | 20231128 | 110100 | 5560821100 | 76200 | 76200 | 76200 | 76100 | 226 |
| 475 | 20231128 | 110000 | 5543600500 | 76200 | 76300 | 76300 | 76200 | 215 |
| 476 | 20231128 | 105900 | 5527205800 | 76200 | 76100 | 76300 | 76100 | 833 |
| 477 | 20231128 | 105800 | 5463739700 | 76100 | 76000 | 76200 | 76000 | 223 |
| 478 | 20231128 | 105700 | 5446760900 | 76100 | 76100 | 76200 | 76000 | 254 |
| 479 | 20231128 | 105600 | 5427414700 | 76200 | 76300 | 76400 | 76000 | 1805 |
| 480 | 20231128 | 105500 | 5290045400 | 76200 | 76300 | 76400 | 76200 | 164 |
| 481 | 20231128 | 105400 | 5277531900 | 76400 | 76200 | 76400 | 76100 | 457 |
| 482 | 20231128 | 105300 | 5242695400 | 76300 | 76300 | 76300 | 76200 | 183 |
| 483 | 20231128 | 105200 | 5228736000 | 76300 | 76200 | 76400 | 76200 | 302 |
| 484 | 20231128 | 105100 | 5205702000 | 76300 | 76500 | 76500 | 76200 | 510 |
| 485 | 20231128 | 105000 | 5166767400 | 76500 | 76400 | 76500 | 76400 | 312 |
| 486 | 20231128 | 104900 | 5142905800 | 76400 | 76500 | 76500 | 76400 | 163 |
| 487 | 20231128 | 104800 | 5130442800 | 76400 | 76500 | 76500 | 76400 | 424 |
| 488 | 20231128 | 104700 | 5098024100 | 76500 | 76400 | 76500 | 76400 | 368 |
| 489 | 20231128 | 104600 | 5069906100 | 76400 | 76400 | 76400 | 76300 | 268 |
| 490 | 20231128 | 104500 | 5049431500 | 76400 | 76300 | 76400 | 76300 | 149 |
| 491 | 20231128 | 104400 | 5038052600 | 76400 | 76300 | 76400 | 76200 | 97 |
| 492 | 20231128 | 104300 | 5030648100 | 76300 | 76200 | 76300 | 76200 | 382 |
| 493 | 20231128 | 104200 | 5001514700 | 76200 | 76300 | 76300 | 76100 | 386 |
| 494 | 20231128 | 104100 | 4972096000 | 76200 | 76300 | 76300 | 76200 | 291 |
| 495 | 20231128 | 104000 | 4949905100 | 76300 | 76300 | 76400 | 76300 | 215 |
| 496 | 20231128 | 103900 | 4933493000 | 76300 | 76500 | 76500 | 76300 | 481 |
| 497 | 20231128 | 103800 | 4896737400 | 76400 | 76500 | 76500 | 76300 | 171 |
| 498 | 20231128 | 103700 | 4883670300 | 76400 | 76400 | 76500 | 76400 | 416 |
| 499 | 20231128 | 103600 | 4851864800 | 76500 | 76500 | 76500 | 76400 | 142 |
| 500 | 20231128 | 103500 | 4841007500 | 76500 | 76400 | 76500 | 76400 | 401 |
| 501 | 20231128 | 103400 | 4810364500 | 76300 | 76300 | 76400 | 76200 | 702 |
| 502 | 20231128 | 103300 | 4756795200 | 76300 | 76300 | 76300 | 76100 | 424 |
| 503 | 20231128 | 103200 | 4724479900 | 76200 | 76300 | 76300 | 76100 | 435 |
| 504 | 20231128 | 103100 | 4691343200 | 76100 | 76300 | 76300 | 76100 | 357 |
| 505 | 20231128 | 103000 | 4664134800 | 76300 | 76000 | 76300 | 76000 | 589 |
| 506 | 20231128 | 102900 | 4619288400 | 76000 | 76000 | 76000 | 75900 | 1169 |
| 507 | 20231128 | 102800 | 4530497900 | 75900 | 75700 | 75900 | 75700 | 881 |
| 508 | 20231128 | 102700 | 4463685900 | 75700 | 75800 | 75900 | 75700 | 427 |
| 509 | 20231128 | 102600 | 4431315600 | 75900 | 75800 | 75900 | 75800 | 222 |
| 510 | 20231128 | 102500 | 4414474200 | 75800 | 75900 | 75900 | 75800 | 147 |
| 511 | 20231128 | 102400 | 4403317200 | 76000 | 75900 | 76000 | 75900 | 204 |
| 512 | 20231128 | 102300 | 4387833500 | 75900 | 75900 | 76000 | 75800 | 194 |
| 513 | 20231128 | 102200 | 4373110400 | 76000 | 75800 | 76000 | 75800 | 45 |
| 514 | 20231128 | 102100 | 4369697400 | 76000 | 76100 | 76100 | 75800 | 362 |
| 515 | 20231128 | 102000 | 4342199600 | 76000 | 76200 | 76200 | 76000 | 297 |
| 516 | 20231128 | 101900 | 4319597500 | 76200 | 75900 | 76200 | 75900 | 675 |
| 517 | 20231128 | 101800 | 4268258400 | 75900 | 76000 | 76000 | 75800 | 157 |
| 518 | 20231128 | 101700 | 4256342000 | 75900 | 75800 | 75900 | 75800 | 218 |
| 519 | 20231128 | 101600 | 4239804100 | 75800 | 75700 | 75800 | 75700 | 49 |
| 520 | 20231128 | 101500 | 4236093100 | 75800 | 75700 | 75900 | 75700 | 179 |
| 521 | 20231128 | 101400 | 4222514600 | 75700 | 75800 | 75900 | 75700 | 210 |
| 522 | 20231128 | 101300 | 4206593600 | 75900 | 75900 | 75900 | 75800 | 192 |
| 523 | 20231128 | 101200 | 4192021000 | 75700 | 75800 | 75800 | 75600 | 381 |
| 524 | 20231128 | 101100 | 4163169600 | 75900 | 75800 | 75900 | 75700 | 131 |
| 525 | 20231128 | 101000 | 4153239300 | 75700 | 75800 | 75900 | 75700 | 395 |
| 526 | 20231128 | 100900 | 4123288800 | 75900 | 75900 | 75900 | 75900 | 56 |
| 527 | 20231128 | 100800 | 4119038400 | 76000 | 75900 | 76000 | 75900 | 142 |
| 528 | 20231128 | 100700 | 4108260500 | 75900 | 75800 | 75900 | 75700 | 168 |
| 529 | 20231128 | 100600 | 4095521700 | 75800 | 75800 | 75900 | 75800 | 572 |
| 530 | 20231128 | 100500 | 4052124900 | 75800 | 75600 | 75800 | 75500 | 402 |
| 531 | 20231128 | 100400 | 4021700900 | 75500 | 75400 | 75700 | 75400 | 427 |
| 532 | 20231128 | 100300 | 3989425500 | 75500 | 75500 | 75600 | 75400 | 357 |
| 533 | 20231128 | 100200 | 3962485700 | 75400 | 75600 | 75600 | 75400 | 426 |
| 534 | 20231128 | 100100 | 3930307200 | 75600 | 75500 | 75600 | 75400 | 594 |
| 535 | 20231128 | 100000 | 3885490600 | 75600 | 75700 | 75700 | 75400 | 254 |
| 536 | 20231128 | 095900 | 3866321300 | 75600 | 75500 | 75600 | 75500 | 408 |
| 537 | 20231128 | 095800 | 3835484000 | 75500 | 75400 | 75600 | 75400 | 239 |
| 538 | 20231128 | 095700 | 3817429600 | 75500 | 75500 | 75700 | 75300 | 627 |
| 539 | 20231128 | 095600 | 3770084000 | 75500 | 75800 | 75800 | 75200 | 3508 |
| 540 | 20231128 | 095500 | 3505630600 | 75800 | 76000 | 76000 | 75800 | 540 |
| 541 | 20231128 | 095400 | 3464678500 | 75900 | 75900 | 76000 | 75800 | 456 |
| 542 | 20231128 | 095300 | 3430065700 | 75900 | 75900 | 76100 | 75800 | 1277 |
| 543 | 20231128 | 095200 | 3333038900 | 75900 | 75800 | 76000 | 75800 | 539 |
| 544 | 20231128 | 095100 | 3292129600 | 75800 | 75900 | 75900 | 75800 | 115 |
| 545 | 20231128 | 095000 | 3283405100 | 75700 | 75800 | 75900 | 75700 | 381 |
| 546 | 20231128 | 094900 | 3254524200 | 75800 | 75700 | 75800 | 75600 | 137 |
| 547 | 20231128 | 094800 | 3244153400 | 75600 | 75600 | 75700 | 75500 | 1229 |
| 548 | 20231128 | 094700 | 3151229900 | 75600 | 75500 | 75600 | 75500 | 145 |
| 549 | 20231128 | 094600 | 3140282000 | 75500 | 75600 | 75600 | 75400 | 732 |
| 550 | 20231128 | 094500 | 3085006100 | 75600 | 75500 | 75600 | 75500 | 195 |
| 551 | 20231128 | 094400 | 3070281000 | 75500 | 75600 | 75600 | 75500 | 557 |
| 552 | 20231128 | 094300 | 3028211000 | 75600 | 75600 | 75700 | 75500 | 527 |
| 553 | 20231128 | 094200 | 2988365500 | 75600 | 75700 | 75700 | 75600 | 628 |
| 554 | 20231128 | 094100 | 2940878500 | 75500 | 75600 | 75600 | 75500 | 311 |
| 555 | 20231128 | 094000 | 2917371200 | 75500 | 75500 | 75700 | 75500 | 499 |
| 556 | 20231128 | 093900 | 2879658000 | 75600 | 75600 | 75600 | 75500 | 267 |
| 557 | 20231128 | 093800 | 2859473300 | 75600 | 75600 | 75600 | 75500 | 563 |
| 558 | 20231128 | 093700 | 2816915500 | 75500 | 75600 | 75600 | 75500 | 750 |
| 559 | 20231128 | 093600 | 2760278600 | 75600 | 75600 | 75700 | 75600 | 264 |
| 560 | 20231128 | 093500 | 2740320100 | 75600 | 75700 | 75800 | 75500 | 995 |
| 561 | 20231128 | 093400 | 2665028100 | 75800 | 75800 | 75800 | 75700 | 283 |
| 562 | 20231128 | 093300 | 2643581400 | 75800 | 75800 | 75900 | 75700 | 309 |
| 563 | 20231128 | 093200 | 2620167300 | 75700 | 75700 | 75700 | 75600 | 344 |
| 564 | 20231128 | 093100 | 2594140400 | 75800 | 75300 | 76000 | 75300 | 837 |
| 565 | 20231128 | 093000 | 2530912500 | 75400 | 75300 | 75400 | 75300 | 143 |
| 566 | 20231128 | 092900 | 2520141100 | 75300 | 75500 | 75500 | 75300 | 1585 |
| 567 | 20231128 | 092800 | 2400719600 | 75400 | 75300 | 75500 | 75300 | 277 |
| 568 | 20231128 | 092700 | 2379841700 | 75300 | 75500 | 75500 | 75200 | 2122 |
| 569 | 20231128 | 092600 | 2220044200 | 75400 | 75400 | 75500 | 75400 | 385 |
| 570 | 20231128 | 092500 | 2191005600 | 75500 | 75500 | 75500 | 75400 | 769 |
| 571 | 20231128 | 092400 | 2132975300 | 75500 | 75500 | 75500 | 75400 | 522 |
| 572 | 20231128 | 092300 | 2093598500 | 75400 | 75600 | 75600 | 75400 | 1000 |
| 573 | 20231128 | 092200 | 2018130500 | 75500 | 75900 | 76000 | 75500 | 2403 |
| 574 | 20231128 | 092100 | 1836155500 | 75900 | 76000 | 76000 | 75900 | 263 |
| 575 | 20231128 | 092000 | 1816190700 | 75900 | 76000 | 76000 | 75900 | 258 |
| 576 | 20231128 | 091900 | 1796583800 | 75900 | 76000 | 76000 | 75800 | 435 |
| 577 | 20231128 | 091800 | 1763570200 | 75900 | 76000 | 76100 | 75900 | 709 |
| 578 | 20231128 | 091700 | 1709694400 | 76100 | 76300 | 76300 | 76000 | 1207 |
| 579 | 20231128 | 091600 | 1617820600 | 76300 | 76400 | 76400 | 76200 | 1374 |
| 580 | 20231128 | 091500 | 1513033200 | 76400 | 76700 | 76700 | 76400 | 1546 |
| 581 | 20231128 | 091400 | 1394618100 | 76700 | 76500 | 76800 | 76500 | 513 |
| 582 | 20231128 | 091300 | 1355271300 | 76500 | 76700 | 76800 | 76500 | 759 |
| 583 | 20231128 | 091200 | 1297056800 | 76700 | 76800 | 76900 | 76600 | 1634 |
| 584 | 20231128 | 091100 | 1171655900 | 76800 | 76600 | 76900 | 76600 | 1816 |
| 585 | 20231128 | 091000 | 1032398100 | 76600 | 76100 | 76600 | 76000 | 3429 |
| 586 | 20231128 | 090900 | 770688900 | 76100 | 76100 | 76200 | 76000 | 741 |
| 587 | 20231128 | 090800 | 714321400 | 76000 | 76000 | 76100 | 75900 | 1496 |
| 588 | 20231128 | 090700 | 600620900 | 75900 | 75900 | 76000 | 75900 | 437 |
| 589 | 20231128 | 090600 | 567452400 | 75900 | 76100 | 76300 | 75900 | 604 |
| 590 | 20231128 | 090500 | 521529100 | 76200 | 76100 | 76300 | 76100 | 498 |
| 591 | 20231128 | 090400 | 483574200 | 76100 | 76100 | 76300 | 76100 | 288 |
| 592 | 20231128 | 090300 | 461635500 | 76000 | 76000 | 76200 | 75800 | 948 |
| 593 | 20231128 | 090200 | 389639300 | 76000 | 76400 | 76500 | 76000 | 2465 |
| 594 | 20231128 | 090100 | 201682600 | 76400 | 76600 | 76600 | 76400 | 822 |
| 595 | 20231128 | 090000 | 138840500 | 76700 | 76600 | 76700 | 76200 | 1804 |