34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 3 | 20231127 | 192600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 4 | 20231127 | 192500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 5 | 20231127 | 192400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 6 | 20231127 | 192300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 7 | 20231127 | 192200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 8 | 20231127 | 192100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 9 | 20231127 | 192000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 10 | 20231127 | 191900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 11 | 20231127 | 191800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 12 | 20231127 | 191700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 13 | 20231127 | 191600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 14 | 20231127 | 191500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 15 | 20231127 | 191400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 16 | 20231127 | 191300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 17 | 20231127 | 191200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 18 | 20231127 | 191100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 19 | 20231127 | 191000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 20 | 20231127 | 190900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 21 | 20231127 | 190800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 22 | 20231127 | 190700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 23 | 20231127 | 190600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 24 | 20231127 | 190500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 25 | 20231127 | 190400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 26 | 20231127 | 190300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 27 | 20231127 | 190200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 28 | 20231127 | 190100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 29 | 20231127 | 190000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 30 | 20231127 | 185900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 31 | 20231127 | 185800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 32 | 20231127 | 185700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 33 | 20231127 | 185600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 34 | 20231127 | 185500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 35 | 20231127 | 185400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 36 | 20231127 | 185300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 37 | 20231127 | 185200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 38 | 20231127 | 185100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 39 | 20231127 | 185000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 40 | 20231127 | 184900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 41 | 20231127 | 184800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 42 | 20231127 | 184700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 43 | 20231127 | 184600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 44 | 20231127 | 184500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 45 | 20231127 | 184400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 46 | 20231127 | 184300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 47 | 20231127 | 184200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 48 | 20231127 | 184100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 49 | 20231127 | 184000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 50 | 20231127 | 183900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 51 | 20231127 | 183800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 52 | 20231127 | 183700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 53 | 20231127 | 183600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 54 | 20231127 | 183500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 55 | 20231127 | 183400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 56 | 20231127 | 183300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 57 | 20231127 | 183200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 58 | 20231127 | 183100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 59 | 20231127 | 183000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 60 | 20231127 | 182900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 61 | 20231127 | 182800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 62 | 20231127 | 182700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 63 | 20231127 | 182600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 64 | 20231127 | 182500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 65 | 20231127 | 182400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 66 | 20231127 | 182300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 67 | 20231127 | 182200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 68 | 20231127 | 182100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 69 | 20231127 | 182000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 70 | 20231127 | 181900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 71 | 20231127 | 181800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 72 | 20231127 | 181700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 73 | 20231127 | 181600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 74 | 20231127 | 181500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 75 | 20231127 | 181400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 76 | 20231127 | 181300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 77 | 20231127 | 181200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 78 | 20231127 | 181100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 79 | 20231127 | 181000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 80 | 20231127 | 180900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 81 | 20231127 | 180800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 82 | 20231127 | 180700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 83 | 20231127 | 180600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 84 | 20231127 | 180500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 85 | 20231127 | 180400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 86 | 20231127 | 180300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 87 | 20231127 | 180200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 88 | 20231127 | 180100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 89 | 20231127 | 180000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 90 | 20231127 | 175900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 91 | 20231127 | 175800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 92 | 20231127 | 175700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 93 | 20231127 | 175600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 94 | 20231127 | 175500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 95 | 20231127 | 175400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 96 | 20231127 | 175300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 97 | 20231127 | 175200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 98 | 20231127 | 175100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 99 | 20231127 | 175000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 100 | 20231127 | 174900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 101 | 20231127 | 174800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 102 | 20231127 | 174700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 103 | 20231127 | 174600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 104 | 20231127 | 174500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 105 | 20231127 | 174400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 106 | 20231127 | 174300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 107 | 20231127 | 174200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 108 | 20231127 | 174100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 109 | 20231127 | 174000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 110 | 20231127 | 173900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 111 | 20231127 | 173800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 112 | 20231127 | 173700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 113 | 20231127 | 173600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 114 | 20231127 | 173500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 115 | 20231127 | 173400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 116 | 20231127 | 173300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 117 | 20231127 | 173200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 118 | 20231127 | 173100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 119 | 20231127 | 173000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 120 | 20231127 | 172900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 121 | 20231127 | 172800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 122 | 20231127 | 172700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 123 | 20231127 | 172600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 124 | 20231127 | 172500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 125 | 20231127 | 172400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 126 | 20231127 | 172300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 127 | 20231127 | 172200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 128 | 20231127 | 172100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 129 | 20231127 | 172000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 130 | 20231127 | 171900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 131 | 20231127 | 171800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 132 | 20231127 | 171700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 133 | 20231127 | 171600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 134 | 20231127 | 171500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 135 | 20231127 | 171400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 136 | 20231127 | 171300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 137 | 20231127 | 171200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 138 | 20231127 | 171100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 139 | 20231127 | 171000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 140 | 20231127 | 170900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 141 | 20231127 | 170800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 142 | 20231127 | 170700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 143 | 20231127 | 170600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 144 | 20231127 | 170500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 145 | 20231127 | 170400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 146 | 20231127 | 170300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 147 | 20231127 | 170200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 148 | 20231127 | 170100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 149 | 20231127 | 170000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 150 | 20231127 | 165900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 151 | 20231127 | 165800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 152 | 20231127 | 165700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 153 | 20231127 | 165600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 154 | 20231127 | 165500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 155 | 20231127 | 165400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 156 | 20231127 | 165300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 157 | 20231127 | 165200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 158 | 20231127 | 165100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 159 | 20231127 | 165000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 160 | 20231127 | 164900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 161 | 20231127 | 164800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 162 | 20231127 | 164700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 163 | 20231127 | 164600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 164 | 20231127 | 164500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 165 | 20231127 | 164400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 166 | 20231127 | 164300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 167 | 20231127 | 164200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 168 | 20231127 | 164100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 169 | 20231127 | 164000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 170 | 20231127 | 163900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 171 | 20231127 | 163800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 172 | 20231127 | 163700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 173 | 20231127 | 163600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 174 | 20231127 | 163500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 175 | 20231127 | 163400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 176 | 20231127 | 163300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 177 | 20231127 | 163200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 178 | 20231127 | 163100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 179 | 20231127 | 163000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 180 | 20231127 | 162900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 181 | 20231127 | 162800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 182 | 20231127 | 162700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 183 | 20231127 | 162600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 184 | 20231127 | 162500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 185 | 20231127 | 162400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 186 | 20231127 | 162300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 187 | 20231127 | 162200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 188 | 20231127 | 162100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 189 | 20231127 | 162000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 190 | 20231127 | 161900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 191 | 20231127 | 161800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 192 | 20231127 | 161700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 193 | 20231127 | 161600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 194 | 20231127 | 161500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 195 | 20231127 | 161400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 196 | 20231127 | 161300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 197 | 20231127 | 161200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 198 | 20231127 | 161100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 199 | 20231127 | 161000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 200 | 20231127 | 160900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 201 | 20231127 | 160800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 202 | 20231127 | 160700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 203 | 20231127 | 160600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 204 | 20231127 | 160500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 205 | 20231127 | 160400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 206 | 20231127 | 160300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 207 | 20231127 | 160200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 208 | 20231127 | 160100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 209 | 20231127 | 160000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 210 | 20231127 | 155900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 211 | 20231127 | 155800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 212 | 20231127 | 155700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 213 | 20231127 | 155600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 214 | 20231127 | 155500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 215 | 20231127 | 155400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 216 | 20231127 | 155300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 217 | 20231127 | 155200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 218 | 20231127 | 155100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 219 | 20231127 | 155000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 220 | 20231127 | 154900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 221 | 20231127 | 154800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 222 | 20231127 | 154700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 223 | 20231127 | 154600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 224 | 20231127 | 154500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 225 | 20231127 | 154400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 226 | 20231127 | 154300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 227 | 20231127 | 154200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 228 | 20231127 | 154100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 229 | 20231127 | 154000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 230 | 20231127 | 153900 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 231 | 20231127 | 153800 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 232 | 20231127 | 153700 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 233 | 20231127 | 153600 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 234 | 20231127 | 153500 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 235 | 20231127 | 153400 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 236 | 20231127 | 153300 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 237 | 20231127 | 153200 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 238 | 20231127 | 153100 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 239 | 20231127 | 153000 | 37794088000 | 57300 | 57300 | 57300 | 57300 | 17531 |
| 240 | 20231127 | 152900 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 241 | 20231127 | 152800 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 242 | 20231127 | 152700 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 243 | 20231127 | 152600 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 244 | 20231127 | 152500 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 245 | 20231127 | 152400 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 246 | 20231127 | 152300 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 247 | 20231127 | 152200 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 248 | 20231127 | 152100 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 249 | 20231127 | 152000 | 36789561700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 250 | 20231127 | 151900 | 36789561700 | 57300 | 57500 | 57500 | 57200 | 5568 |
| 251 | 20231127 | 151800 | 36470275000 | 57400 | 57500 | 57500 | 57400 | 1478 |
| 252 | 20231127 | 151700 | 36385398100 | 57500 | 57500 | 57600 | 57400 | 11234 |
| 253 | 20231127 | 151600 | 35739012800 | 57500 | 57300 | 57500 | 57300 | 1208 |
| 254 | 20231127 | 151500 | 35669623200 | 57400 | 57300 | 57500 | 57300 | 5330 |
| 255 | 20231127 | 151400 | 35363995800 | 57400 | 57300 | 57400 | 57300 | 2266 |
| 256 | 20231127 | 151300 | 35234035500 | 57400 | 57400 | 57400 | 57300 | 421 |
| 257 | 20231127 | 151200 | 35209889300 | 57400 | 57400 | 57500 | 57300 | 1877 |
| 258 | 20231127 | 151100 | 35102149600 | 57400 | 57400 | 57500 | 57400 | 2083 |
| 259 | 20231127 | 151000 | 34982577000 | 57500 | 57300 | 57500 | 57300 | 1747 |
| 260 | 20231127 | 150900 | 34882298400 | 57300 | 57300 | 57500 | 57300 | 1708 |
| 261 | 20231127 | 150800 | 34784265900 | 57400 | 57400 | 57400 | 57300 | 590 |
| 262 | 20231127 | 150700 | 34750416200 | 57400 | 57400 | 57400 | 57300 | 5371 |
| 263 | 20231127 | 150600 | 34442424300 | 57400 | 57400 | 57400 | 57300 | 2101 |
| 264 | 20231127 | 150500 | 34322022200 | 57400 | 57300 | 57400 | 57300 | 291 |
| 265 | 20231127 | 150400 | 34305346700 | 57300 | 57300 | 57400 | 57300 | 1599 |
| 266 | 20231127 | 150300 | 34213669300 | 57400 | 57300 | 57400 | 57300 | 2304 |
| 267 | 20231127 | 150200 | 34081638100 | 57300 | 57400 | 57400 | 57300 | 922 |
| 268 | 20231127 | 150100 | 34028799800 | 57300 | 57300 | 57400 | 57300 | 340 |
| 269 | 20231127 | 150000 | 34009315100 | 57400 | 57400 | 57400 | 57300 | 449 |
| 270 | 20231127 | 145900 | 33983565100 | 57400 | 57300 | 57400 | 57300 | 882 |
| 271 | 20231127 | 145800 | 33932991400 | 57400 | 57400 | 57400 | 57300 | 822 |
| 272 | 20231127 | 145700 | 33885868900 | 57400 | 57300 | 57500 | 57300 | 461 |
| 273 | 20231127 | 145600 | 33859410600 | 57400 | 57400 | 57500 | 57400 | 439 |
| 274 | 20231127 | 145500 | 33834211900 | 57400 | 57400 | 57500 | 57400 | 356 |
| 275 | 20231127 | 145400 | 33813771200 | 57400 | 57500 | 57500 | 57400 | 645 |
| 276 | 20231127 | 145300 | 33776747500 | 57500 | 57500 | 57500 | 57400 | 131 |
| 277 | 20231127 | 145200 | 33769222000 | 57400 | 57400 | 57500 | 57400 | 803 |
| 278 | 20231127 | 145100 | 33723129700 | 57400 | 57400 | 57500 | 57300 | 469 |
| 279 | 20231127 | 145000 | 33696210200 | 57500 | 57400 | 57500 | 57300 | 885 |
| 280 | 20231127 | 144900 | 33645429600 | 57400 | 57300 | 57400 | 57300 | 725 |
| 281 | 20231127 | 144800 | 33603873600 | 57400 | 57400 | 57400 | 57300 | 1474 |
| 282 | 20231127 | 144700 | 33519330400 | 57300 | 57600 | 57600 | 57300 | 5394 |
| 283 | 20231127 | 144600 | 33209670200 | 57500 | 57500 | 57600 | 57500 | 669 |
| 284 | 20231127 | 144500 | 33171201500 | 57500 | 57500 | 57500 | 57400 | 1788 |
| 285 | 20231127 | 144400 | 33068411600 | 57500 | 57400 | 57500 | 57400 | 549 |
| 286 | 20231127 | 144300 | 33036850400 | 57500 | 57400 | 57500 | 57400 | 1807 |
| 287 | 20231127 | 144200 | 32933118200 | 57300 | 57300 | 57500 | 57300 | 6386 |
| 288 | 20231127 | 144100 | 32566909400 | 57200 | 57300 | 57300 | 57200 | 2910 |
| 289 | 20231127 | 144000 | 32400438400 | 57300 | 57300 | 57300 | 57200 | 347 |
| 290 | 20231127 | 143900 | 32380565300 | 57300 | 57300 | 57300 | 57200 | 437 |
| 291 | 20231127 | 143800 | 32355547700 | 57300 | 57200 | 57300 | 57200 | 851 |
| 292 | 20231127 | 143700 | 32306847600 | 57300 | 57300 | 57300 | 57200 | 1624 |
| 293 | 20231127 | 143600 | 32213938800 | 57300 | 57300 | 57300 | 57200 | 2447 |
| 294 | 20231127 | 143500 | 32073810300 | 57300 | 57300 | 57400 | 57300 | 1315 |
| 295 | 20231127 | 143400 | 31998457600 | 57300 | 57300 | 57400 | 57300 | 2045 |
| 296 | 20231127 | 143300 | 31881278700 | 57300 | 57300 | 57400 | 57300 | 303 |
| 297 | 20231127 | 143200 | 31863910400 | 57300 | 57400 | 57400 | 57300 | 82 |
| 298 | 20231127 | 143100 | 31859210500 | 57300 | 57300 | 57300 | 57200 | 1332 |
| 299 | 20231127 | 143000 | 31782889500 | 57300 | 57200 | 57300 | 57200 | 946 |
| 300 | 20231127 | 142900 | 31728755900 | 57300 | 57200 | 57300 | 57200 | 525 |
| 301 | 20231127 | 142800 | 31698695600 | 57300 | 57300 | 57300 | 57200 | 487 |
| 302 | 20231127 | 142700 | 31670792600 | 57300 | 57300 | 57300 | 57200 | 1669 |
| 303 | 20231127 | 142600 | 31575233300 | 57300 | 57300 | 57400 | 57200 | 849 |
| 304 | 20231127 | 142500 | 31526594900 | 57400 | 57200 | 57400 | 57200 | 1055 |
| 305 | 20231127 | 142400 | 31466149900 | 57200 | 57400 | 57400 | 57200 | 1676 |
| 306 | 20231127 | 142300 | 31370171600 | 57400 | 57400 | 57400 | 57300 | 9610 |
| 307 | 20231127 | 142200 | 30819465000 | 57400 | 57400 | 57400 | 57300 | 2873 |
| 308 | 20231127 | 142100 | 30654571500 | 57400 | 57400 | 57500 | 57400 | 369 |
| 309 | 20231127 | 142000 | 30633375200 | 57500 | 57400 | 57500 | 57400 | 595 |
| 310 | 20231127 | 141900 | 30599200300 | 57500 | 57400 | 57500 | 57400 | 1047 |
| 311 | 20231127 | 141800 | 30539064100 | 57400 | 57400 | 57500 | 57400 | 258 |
| 312 | 20231127 | 141700 | 30524239800 | 57400 | 57400 | 57500 | 57400 | 1414 |
| 313 | 20231127 | 141600 | 30443068900 | 57400 | 57500 | 57500 | 57400 | 961 |
| 314 | 20231127 | 141500 | 30387895500 | 57400 | 57500 | 57500 | 57400 | 165 |
| 315 | 20231127 | 141400 | 30378421700 | 57400 | 57500 | 57500 | 57400 | 205 |
| 316 | 20231127 | 141300 | 30366639800 | 57400 | 57500 | 57500 | 57400 | 596 |
| 317 | 20231127 | 141200 | 30332423000 | 57400 | 57500 | 57500 | 57400 | 1009 |
| 318 | 20231127 | 141100 | 30274492300 | 57500 | 57500 | 57500 | 57400 | 135 |
| 319 | 20231127 | 141000 | 30266731400 | 57500 | 57500 | 57500 | 57400 | 482 |
| 320 | 20231127 | 140900 | 30239024500 | 57400 | 57500 | 57500 | 57400 | 1684 |
| 321 | 20231127 | 140800 | 30142360800 | 57500 | 57500 | 57500 | 57400 | 577 |
| 322 | 20231127 | 140700 | 30109186400 | 57500 | 57400 | 57500 | 57400 | 550 |
| 323 | 20231127 | 140600 | 30077581400 | 57400 | 57400 | 57500 | 57400 | 462 |
| 324 | 20231127 | 140500 | 30051061300 | 57400 | 57500 | 57500 | 57400 | 913 |
| 325 | 20231127 | 140400 | 29998649400 | 57500 | 57500 | 57500 | 57400 | 1072 |
| 326 | 20231127 | 140300 | 29937014800 | 57500 | 57500 | 57500 | 57400 | 209 |
| 327 | 20231127 | 140200 | 29925006700 | 57400 | 57400 | 57500 | 57400 | 993 |
| 328 | 20231127 | 140100 | 29868008200 | 57500 | 57500 | 57500 | 57400 | 363 |
| 329 | 20231127 | 140000 | 29847139100 | 57400 | 57500 | 57500 | 57400 | 391 |
| 330 | 20231127 | 135900 | 29824674000 | 57400 | 57400 | 57500 | 57400 | 936 |
| 331 | 20231127 | 135800 | 29770946600 | 57400 | 57600 | 57600 | 57400 | 16578 |
| 332 | 20231127 | 135700 | 28818496000 | 57700 | 57700 | 57700 | 57600 | 194 |
| 333 | 20231127 | 135600 | 28807320500 | 57600 | 57700 | 57700 | 57600 | 871 |
| 334 | 20231127 | 135500 | 28757145500 | 57700 | 57600 | 57700 | 57600 | 459 |
| 335 | 20231127 | 135400 | 28730706500 | 57600 | 57700 | 57700 | 57600 | 208 |
| 336 | 20231127 | 135300 | 28718722700 | 57700 | 57600 | 57700 | 57600 | 554 |
| 337 | 20231127 | 135200 | 28686811000 | 57600 | 57700 | 57700 | 57600 | 585 |
| 338 | 20231127 | 135100 | 28653098600 | 57700 | 57700 | 57800 | 57600 | 2574 |
| 339 | 20231127 | 135000 | 28504579500 | 57800 | 57800 | 57800 | 57700 | 2536 |
| 340 | 20231127 | 134900 | 28358191300 | 57800 | 57800 | 57800 | 57700 | 801 |
| 341 | 20231127 | 134800 | 28311926600 | 57700 | 57700 | 57800 | 57700 | 338 |
| 342 | 20231127 | 134700 | 28292421100 | 57700 | 57700 | 57800 | 57700 | 1292 |
| 343 | 20231127 | 134600 | 28217862700 | 57800 | 57700 | 57800 | 57700 | 572 |
| 344 | 20231127 | 134500 | 28184856000 | 57700 | 57700 | 57700 | 57600 | 654 |
| 345 | 20231127 | 134400 | 28147148700 | 57600 | 57700 | 57700 | 57600 | 84 |
| 346 | 20231127 | 134300 | 28142306600 | 57700 | 57500 | 57700 | 57500 | 585 |
| 347 | 20231127 | 134200 | 28108588600 | 57600 | 57600 | 57600 | 57500 | 680 |
| 348 | 20231127 | 134100 | 28069468800 | 57500 | 57500 | 57600 | 57500 | 172 |
| 349 | 20231127 | 134000 | 28059569700 | 57600 | 57600 | 57600 | 57500 | 369 |
| 350 | 20231127 | 133900 | 28038326900 | 57600 | 57500 | 57600 | 57500 | 814 |
| 351 | 20231127 | 133800 | 27991451300 | 57600 | 57500 | 57600 | 57500 | 701 |
| 352 | 20231127 | 133700 | 27951143500 | 57500 | 57600 | 57600 | 57500 | 1737 |
| 353 | 20231127 | 133600 | 27851260100 | 57600 | 57600 | 57600 | 57500 | 291 |
| 354 | 20231127 | 133500 | 27834516400 | 57600 | 57700 | 57700 | 57500 | 1680 |
| 355 | 20231127 | 133400 | 27737848600 | 57700 | 57600 | 57700 | 57500 | 802 |
| 356 | 20231127 | 133300 | 27691652600 | 57600 | 57600 | 57600 | 57600 | 123 |
| 357 | 20231127 | 133200 | 27684567800 | 57600 | 57600 | 57700 | 57600 | 139 |
| 358 | 20231127 | 133100 | 27676561300 | 57600 | 57700 | 57700 | 57600 | 959 |
| 359 | 20231127 | 133000 | 27621311500 | 57700 | 57600 | 57700 | 57600 | 1333 |
| 360 | 20231127 | 132900 | 27544530500 | 57600 | 57600 | 57700 | 57600 | 55 |
| 361 | 20231127 | 132800 | 27541361900 | 57600 | 57600 | 57700 | 57600 | 121 |
| 362 | 20231127 | 132700 | 27534391000 | 57700 | 57600 | 57700 | 57600 | 191 |
| 363 | 20231127 | 132600 | 27523389300 | 57600 | 57700 | 57700 | 57600 | 260 |
| 364 | 20231127 | 132500 | 27508403600 | 57700 | 57600 | 57700 | 57600 | 154 |
| 365 | 20231127 | 132400 | 27499521500 | 57600 | 57600 | 57700 | 57600 | 976 |
| 366 | 20231127 | 132300 | 27443298600 | 57600 | 57600 | 57600 | 57500 | 2075 |
| 367 | 20231127 | 132200 | 27323780200 | 57500 | 57500 | 57600 | 57500 | 568 |
| 368 | 20231127 | 132100 | 27291115700 | 57600 | 57600 | 57600 | 57500 | 155 |
| 369 | 20231127 | 132000 | 27282192500 | 57600 | 57500 | 57600 | 57500 | 172 |
| 370 | 20231127 | 131900 | 27272289200 | 57600 | 57500 | 57600 | 57500 | 853 |
| 371 | 20231127 | 131800 | 27223170400 | 57600 | 57500 | 57600 | 57500 | 97 |
| 372 | 20231127 | 131700 | 27217588200 | 57500 | 57600 | 57600 | 57500 | 380 |
| 373 | 20231127 | 131600 | 27195719000 | 57500 | 57500 | 57700 | 57500 | 1486 |
| 374 | 20231127 | 131500 | 27110201700 | 57500 | 57500 | 57600 | 57400 | 2768 |
| 375 | 20231127 | 131400 | 26951041900 | 57500 | 57500 | 57500 | 57400 | 5539 |
| 376 | 20231127 | 131300 | 26632575100 | 57400 | 57500 | 57500 | 57400 | 1058 |
| 377 | 20231127 | 131200 | 26571783300 | 57500 | 57500 | 57600 | 57400 | 1348 |
| 378 | 20231127 | 131100 | 26494281300 | 57500 | 57500 | 57500 | 57400 | 1484 |
| 379 | 20231127 | 131000 | 26408979300 | 57500 | 57500 | 57500 | 57400 | 2224 |
| 380 | 20231127 | 130900 | 26281317300 | 57500 | 57500 | 57500 | 57400 | 1392 |
| 381 | 20231127 | 130800 | 26201380000 | 57500 | 57500 | 57500 | 57400 | 808 |
| 382 | 20231127 | 130700 | 26154923800 | 57500 | 57500 | 57600 | 57400 | 2938 |
| 383 | 20231127 | 130600 | 25986135400 | 57600 | 57600 | 57600 | 57500 | 14129 |
| 384 | 20231127 | 130500 | 25173635300 | 57600 | 57500 | 57600 | 57500 | 753 |
| 385 | 20231127 | 130400 | 25130269900 | 57500 | 57500 | 57600 | 57500 | 647 |
| 386 | 20231127 | 130300 | 25093029700 | 57600 | 57600 | 57600 | 57600 | 793 |
| 387 | 20231127 | 130200 | 25047352900 | 57600 | 57700 | 57700 | 57600 | 646 |
| 388 | 20231127 | 130100 | 25010142900 | 57600 | 57600 | 57700 | 57500 | 2488 |
| 389 | 20231127 | 130000 | 24866827300 | 57600 | 57700 | 57700 | 57600 | 276 |
| 390 | 20231127 | 125900 | 24850925900 | 57700 | 57600 | 57700 | 57600 | 78 |
| 391 | 20231127 | 125800 | 24846431700 | 57600 | 57600 | 57600 | 57500 | 1442 |
| 392 | 20231127 | 125700 | 24763383800 | 57600 | 57500 | 57600 | 57500 | 224 |
| 393 | 20231127 | 125600 | 24750487300 | 57600 | 57600 | 57600 | 57500 | 774 |
| 394 | 20231127 | 125500 | 24705914400 | 57600 | 57500 | 57600 | 57500 | 1082 |
| 395 | 20231127 | 125400 | 24643696200 | 57600 | 57600 | 57600 | 57600 | 436 |
| 396 | 20231127 | 125300 | 24618582600 | 57500 | 57600 | 57600 | 57500 | 323 |
| 397 | 20231127 | 125200 | 24600002500 | 57500 | 57600 | 57700 | 57500 | 469 |
| 398 | 20231127 | 125100 | 24573000200 | 57600 | 57600 | 57600 | 57600 | 527 |
| 399 | 20231127 | 125000 | 24542645000 | 57600 | 57600 | 57700 | 57600 | 1236 |
| 400 | 20231127 | 124900 | 24471447700 | 57600 | 57600 | 57700 | 57500 | 1195 |
| 401 | 20231127 | 124800 | 24402616900 | 57500 | 57600 | 57600 | 57500 | 928 |
| 402 | 20231127 | 124700 | 24349169100 | 57600 | 57600 | 57600 | 57500 | 2277 |
| 403 | 20231127 | 124600 | 24218016200 | 57600 | 57600 | 57600 | 57500 | 804 |
| 404 | 20231127 | 124500 | 24171738200 | 57600 | 57600 | 57600 | 57500 | 917 |
| 405 | 20231127 | 124400 | 24118987100 | 57600 | 57600 | 57600 | 57500 | 4834 |
| 406 | 20231127 | 124300 | 23840906000 | 57600 | 57600 | 57600 | 57500 | 649 |
| 407 | 20231127 | 124200 | 23803557100 | 57600 | 57600 | 57600 | 57500 | 1003 |
| 408 | 20231127 | 124100 | 23745841200 | 57600 | 57600 | 57600 | 57500 | 1189 |
| 409 | 20231127 | 124000 | 23677440400 | 57600 | 57600 | 57600 | 57500 | 308 |
| 410 | 20231127 | 123900 | 23659713700 | 57500 | 57700 | 57700 | 57500 | 9710 |
| 411 | 20231127 | 123800 | 23100425600 | 57600 | 57700 | 57700 | 57600 | 170 |
| 412 | 20231127 | 123700 | 23090618700 | 57700 | 57700 | 57700 | 57600 | 872 |
| 413 | 20231127 | 123600 | 23040304400 | 57700 | 57700 | 57700 | 57700 | 1036 |
| 414 | 20231127 | 123500 | 22980527200 | 57700 | 57700 | 57700 | 57600 | 173 |
| 415 | 20231127 | 123400 | 22970548200 | 57700 | 57600 | 57700 | 57600 | 93 |
| 416 | 20231127 | 123300 | 22965186600 | 57600 | 57600 | 57700 | 57600 | 564 |
| 417 | 20231127 | 123200 | 22932700000 | 57700 | 57600 | 57700 | 57600 | 400 |
| 418 | 20231127 | 123100 | 22909656200 | 57600 | 57600 | 57700 | 57500 | 1139 |
| 419 | 20231127 | 123000 | 22844055300 | 57600 | 57700 | 57700 | 57600 | 14735 |
| 420 | 20231127 | 122900 | 21995293700 | 57700 | 57700 | 57700 | 57600 | 183 |
| 421 | 20231127 | 122800 | 21984746300 | 57700 | 57700 | 57700 | 57600 | 3537 |
| 422 | 20231127 | 122700 | 21780740100 | 57700 | 57700 | 57700 | 57600 | 1406 |
| 423 | 20231127 | 122600 | 21699614000 | 57700 | 57700 | 57800 | 57600 | 11394 |
| 424 | 20231127 | 122500 | 21042177000 | 57800 | 57700 | 57800 | 57700 | 495 |
| 425 | 20231127 | 122400 | 21013600800 | 57700 | 57800 | 57800 | 57700 | 155 |
| 426 | 20231127 | 122300 | 21004653700 | 57800 | 57800 | 57800 | 57700 | 884 |
| 427 | 20231127 | 122200 | 20953577200 | 57700 | 57800 | 57800 | 57700 | 803 |
| 428 | 20231127 | 122100 | 20907176700 | 57800 | 57800 | 57800 | 57700 | 1541 |
| 429 | 20231127 | 122000 | 20818205000 | 57700 | 57800 | 57800 | 57700 | 243 |
| 430 | 20231127 | 121900 | 20804161700 | 57800 | 57700 | 57800 | 57700 | 147 |
| 431 | 20231127 | 121800 | 20795671100 | 57800 | 57700 | 57800 | 57700 | 243 |
| 432 | 20231127 | 121700 | 20781642700 | 57800 | 57800 | 57900 | 57800 | 2863 |
| 433 | 20231127 | 121600 | 20616153800 | 57800 | 57900 | 57900 | 57800 | 1072 |
| 434 | 20231127 | 121500 | 20554191800 | 57900 | 57800 | 57900 | 57800 | 649 |
| 435 | 20231127 | 121400 | 20516676700 | 57800 | 57900 | 57900 | 57800 | 238 |
| 436 | 20231127 | 121300 | 20502920100 | 57800 | 57900 | 57900 | 57800 | 1245 |
| 437 | 20231127 | 121200 | 20430944700 | 57900 | 57900 | 57900 | 57800 | 334 |
| 438 | 20231127 | 121100 | 20411634500 | 57800 | 57900 | 57900 | 57800 | 199 |
| 439 | 20231127 | 121000 | 20400129400 | 57800 | 57900 | 57900 | 57800 | 173 |
| 440 | 20231127 | 120900 | 20390115200 | 57900 | 57900 | 57900 | 57800 | 83 |
| 441 | 20231127 | 120800 | 20385315800 | 57900 | 57900 | 57900 | 57800 | 173 |
| 442 | 20231127 | 120700 | 20375309500 | 57900 | 57900 | 57900 | 57900 | 23 |
| 443 | 20231127 | 120600 | 20373977800 | 57900 | 57900 | 57900 | 57800 | 138 |
| 444 | 20231127 | 120500 | 20365987800 | 57900 | 57900 | 57900 | 57800 | 360 |
| 445 | 20231127 | 120400 | 20345153400 | 57800 | 57900 | 58000 | 57800 | 651 |
| 446 | 20231127 | 120300 | 20307462100 | 57900 | 58000 | 58000 | 57900 | 134 |
| 447 | 20231127 | 120200 | 20299701500 | 57900 | 57900 | 58000 | 57900 | 53 |
| 448 | 20231127 | 120100 | 20296628500 | 58000 | 57900 | 58000 | 57900 | 76 |
| 449 | 20231127 | 120000 | 20292227200 | 57900 | 57900 | 58000 | 57900 | 1131 |
| 450 | 20231127 | 115900 | 20226741600 | 58000 | 57900 | 58000 | 57800 | 1125 |
| 451 | 20231127 | 115800 | 20161690200 | 58000 | 57900 | 58000 | 57900 | 101 |
| 452 | 20231127 | 115700 | 20155839000 | 57900 | 57900 | 58000 | 57900 | 405 |
| 453 | 20231127 | 115600 | 20132388800 | 57800 | 57900 | 58000 | 57800 | 4479 |
| 454 | 20231127 | 115500 | 19873103900 | 57900 | 57900 | 57900 | 57900 | 335 |
| 455 | 20231127 | 115400 | 19853707400 | 57900 | 58000 | 58000 | 57900 | 1139 |
| 456 | 20231127 | 115300 | 19787756000 | 58000 | 57900 | 58000 | 57900 | 78 |
| 457 | 20231127 | 115200 | 19783235300 | 57900 | 58000 | 58000 | 57900 | 61 |
| 458 | 20231127 | 115100 | 19779703200 | 58000 | 57900 | 58000 | 57900 | 1067 |
| 459 | 20231127 | 115000 | 19717920900 | 57900 | 58000 | 58000 | 57900 | 1768 |
| 460 | 20231127 | 114900 | 19615548800 | 57900 | 57900 | 58000 | 57900 | 37 |
| 461 | 20231127 | 114800 | 19613406200 | 58000 | 57900 | 58000 | 57900 | 86 |
| 462 | 20231127 | 114700 | 19608421700 | 57900 | 57900 | 58000 | 57900 | 410 |
| 463 | 20231127 | 114600 | 19584650000 | 58000 | 58000 | 58100 | 57900 | 814 |
| 464 | 20231127 | 114500 | 19537442900 | 58000 | 58000 | 58100 | 58000 | 77 |
| 465 | 20231127 | 114400 | 19532972200 | 58100 | 58000 | 58100 | 58000 | 50 |
| 466 | 20231127 | 114300 | 19530071200 | 58000 | 58000 | 58000 | 57900 | 632 |
| 467 | 20231127 | 114200 | 19493416000 | 58000 | 58000 | 58100 | 58000 | 333 |
| 468 | 20231127 | 114100 | 19474099000 | 58000 | 58000 | 58000 | 58000 | 136 |
| 469 | 20231127 | 114000 | 19466211000 | 58100 | 58000 | 58100 | 58000 | 423 |
| 470 | 20231127 | 113900 | 19441674700 | 58000 | 58000 | 58100 | 58000 | 193 |
| 471 | 20231127 | 113800 | 19430479700 | 58100 | 58100 | 58100 | 58000 | 368 |
| 472 | 20231127 | 113700 | 19409117600 | 58000 | 58100 | 58100 | 58000 | 339 |
| 473 | 20231127 | 113600 | 19389453300 | 58100 | 58000 | 58100 | 58000 | 109 |
| 474 | 20231127 | 113500 | 19383128800 | 58100 | 58000 | 58100 | 58000 | 170 |
| 475 | 20231127 | 113400 | 19373266200 | 58000 | 58000 | 58100 | 58000 | 476 |
| 476 | 20231127 | 113300 | 19345655200 | 58000 | 58100 | 58100 | 58000 | 707 |
| 477 | 20231127 | 113200 | 19304648100 | 58000 | 58000 | 58100 | 58000 | 1313 |
| 478 | 20231127 | 113100 | 19228489000 | 58000 | 58100 | 58100 | 58000 | 25 |
| 479 | 20231127 | 113000 | 19227037600 | 58100 | 58000 | 58100 | 58000 | 99 |
| 480 | 20231127 | 112900 | 19221286200 | 58000 | 58000 | 58100 | 58000 | 417 |
| 481 | 20231127 | 112800 | 19197097100 | 58000 | 58000 | 58100 | 58000 | 98 |
| 482 | 20231127 | 112700 | 19191412700 | 58100 | 57900 | 58100 | 57900 | 229 |
| 483 | 20231127 | 112600 | 19178137800 | 57900 | 58000 | 58000 | 57900 | 395 |
| 484 | 20231127 | 112500 | 19155261300 | 58000 | 57900 | 58000 | 57900 | 144 |
| 485 | 20231127 | 112400 | 19146917400 | 58000 | 58000 | 58000 | 57900 | 516 |
| 486 | 20231127 | 112300 | 19116992900 | 58000 | 58000 | 58000 | 58000 | 882 |
| 487 | 20231127 | 112200 | 19065836900 | 58100 | 58100 | 58100 | 58000 | 580 |
| 488 | 20231127 | 112100 | 19032168400 | 58000 | 58000 | 58100 | 58000 | 3492 |
| 489 | 20231127 | 112000 | 18829630200 | 58100 | 58000 | 58100 | 58000 | 690 |
| 490 | 20231127 | 111900 | 18789605200 | 58100 | 58000 | 58100 | 58000 | 1312 |
| 491 | 20231127 | 111800 | 18713458600 | 58000 | 58100 | 58100 | 58000 | 231 |
| 492 | 20231127 | 111700 | 18700053800 | 58100 | 58000 | 58100 | 58000 | 75 |
| 493 | 20231127 | 111600 | 18695700100 | 58100 | 58100 | 58100 | 58000 | 1409 |
| 494 | 20231127 | 111500 | 18613915300 | 58100 | 58100 | 58100 | 58000 | 397 |
| 495 | 20231127 | 111400 | 18590851700 | 58100 | 58100 | 58100 | 58100 | 433 |
| 496 | 20231127 | 111300 | 18565694400 | 58000 | 58100 | 58100 | 58000 | 637 |
| 497 | 20231127 | 111200 | 18528695400 | 58000 | 58100 | 58100 | 58000 | 292 |
| 498 | 20231127 | 111100 | 18511731300 | 58100 | 58100 | 58200 | 58100 | 316 |
| 499 | 20231127 | 111000 | 18493369300 | 58100 | 58200 | 58200 | 58100 | 222 |
| 500 | 20231127 | 110900 | 18480465600 | 58100 | 58100 | 58200 | 58100 | 406 |
| 501 | 20231127 | 110800 | 18456866000 | 58100 | 58200 | 58200 | 58100 | 727 |
| 502 | 20231127 | 110700 | 18414624300 | 58200 | 58200 | 58200 | 58100 | 214 |
| 503 | 20231127 | 110600 | 18402185600 | 58100 | 58200 | 58300 | 58100 | 381 |
| 504 | 20231127 | 110500 | 18380011600 | 58200 | 58300 | 58300 | 58200 | 402 |
| 505 | 20231127 | 110400 | 18356612500 | 58300 | 58300 | 58400 | 58300 | 1406 |
| 506 | 20231127 | 110300 | 18274642600 | 58300 | 58200 | 58300 | 58200 | 1576 |
| 507 | 20231127 | 110200 | 18182875300 | 58200 | 58300 | 58300 | 58200 | 381 |
| 508 | 20231127 | 110100 | 18160698100 | 58200 | 58300 | 58300 | 58200 | 187 |
| 509 | 20231127 | 110000 | 18149799900 | 58300 | 58200 | 58300 | 58200 | 86 |
| 510 | 20231127 | 105900 | 18144786300 | 58200 | 58300 | 58300 | 58200 | 276 |
| 511 | 20231127 | 105800 | 18128713200 | 58200 | 58200 | 58200 | 58100 | 261 |
| 512 | 20231127 | 105700 | 18113527100 | 58200 | 58200 | 58300 | 58100 | 2416 |
| 513 | 20231127 | 105600 | 17972916800 | 58300 | 58300 | 58300 | 58200 | 63 |
| 514 | 20231127 | 105500 | 17969246200 | 58300 | 58300 | 58300 | 58200 | 434 |
| 515 | 20231127 | 105400 | 17943969700 | 58200 | 58300 | 58300 | 58200 | 1383 |
| 516 | 20231127 | 105300 | 17863466200 | 58300 | 58300 | 58400 | 58200 | 521 |
| 517 | 20231127 | 105200 | 17833091700 | 58300 | 58300 | 58400 | 58200 | 658 |
| 518 | 20231127 | 105100 | 17794720900 | 58200 | 58400 | 58400 | 58200 | 2455 |
| 519 | 20231127 | 105000 | 17651545800 | 58400 | 58300 | 58400 | 58300 | 534 |
| 520 | 20231127 | 104900 | 17620379100 | 58300 | 58200 | 58300 | 58200 | 4885 |
| 521 | 20231127 | 104800 | 17335711100 | 58300 | 58300 | 58300 | 58200 | 125 |
| 522 | 20231127 | 104700 | 17328430500 | 58300 | 58200 | 58300 | 58200 | 1513 |
| 523 | 20231127 | 104600 | 17240370600 | 58100 | 58200 | 58200 | 58100 | 393 |
| 524 | 20231127 | 104500 | 17217528000 | 58200 | 58100 | 58300 | 58100 | 1365 |
| 525 | 20231127 | 104400 | 17138160800 | 58200 | 58200 | 58200 | 58100 | 618 |
| 526 | 20231127 | 104300 | 17102233600 | 58100 | 58300 | 58300 | 58100 | 601 |
| 527 | 20231127 | 104200 | 17067284200 | 58200 | 58200 | 58300 | 58200 | 4858 |
| 528 | 20231127 | 104100 | 16784543600 | 58200 | 58100 | 58200 | 58100 | 413 |
| 529 | 20231127 | 104000 | 16760520300 | 58200 | 58100 | 58200 | 58100 | 1062 |
| 530 | 20231127 | 103900 | 16698817900 | 58000 | 58000 | 58100 | 58000 | 593 |
| 531 | 20231127 | 103800 | 16664403900 | 58000 | 57900 | 58100 | 57900 | 2809 |
| 532 | 20231127 | 103700 | 16501484600 | 58000 | 57900 | 58000 | 57900 | 289 |
| 533 | 20231127 | 103600 | 16484743400 | 57900 | 58000 | 58000 | 57900 | 69 |
| 534 | 20231127 | 103500 | 16480746100 | 58000 | 58000 | 58000 | 57900 | 160 |
| 535 | 20231127 | 103400 | 16471473200 | 57900 | 58000 | 58000 | 57900 | 347 |
| 536 | 20231127 | 103300 | 16451360400 | 58000 | 57900 | 58000 | 57900 | 379 |
| 537 | 20231127 | 103200 | 16429410700 | 57900 | 58000 | 58000 | 57900 | 1084 |
| 538 | 20231127 | 103100 | 16366644600 | 58000 | 58000 | 58000 | 58000 | 118 |
| 539 | 20231127 | 103000 | 16359800600 | 57900 | 57900 | 58000 | 57900 | 658 |
| 540 | 20231127 | 102900 | 16321654600 | 57900 | 57900 | 58000 | 57800 | 1476 |
| 541 | 20231127 | 102800 | 16236207100 | 57900 | 57900 | 57900 | 57600 | 21696 |
| 542 | 20231127 | 102700 | 14984022800 | 57900 | 58000 | 58000 | 57900 | 271 |
| 543 | 20231127 | 102600 | 14968326000 | 57900 | 57900 | 58000 | 57900 | 95 |
| 544 | 20231127 | 102500 | 14962825200 | 57900 | 58000 | 58000 | 57900 | 712 |
| 545 | 20231127 | 102400 | 14921562700 | 58000 | 57900 | 58000 | 57900 | 80 |
| 546 | 20231127 | 102300 | 14916928300 | 58000 | 58000 | 58000 | 57900 | 250 |
| 547 | 20231127 | 102200 | 14902449900 | 58000 | 57800 | 58000 | 57800 | 198 |
| 548 | 20231127 | 102100 | 14890975900 | 57900 | 57800 | 57900 | 57800 | 1139 |
| 549 | 20231127 | 102000 | 14825055900 | 57800 | 57800 | 57900 | 57800 | 319 |
| 550 | 20231127 | 101900 | 14806615200 | 57900 | 57800 | 57900 | 57800 | 989 |
| 551 | 20231127 | 101800 | 14749436200 | 57800 | 57800 | 57900 | 57700 | 4349 |
| 552 | 20231127 | 101700 | 14498258900 | 57800 | 57900 | 57900 | 57800 | 5565 |
| 553 | 20231127 | 101600 | 14176569700 | 57900 | 57900 | 57900 | 57800 | 442 |
| 554 | 20231127 | 101500 | 14150978300 | 57800 | 57900 | 58000 | 57800 | 1339 |
| 555 | 20231127 | 101400 | 14073478500 | 57900 | 57900 | 58000 | 57900 | 1021 |
| 556 | 20231127 | 101300 | 14014360500 | 58000 | 57900 | 58000 | 57900 | 1290 |
| 557 | 20231127 | 101200 | 13939668700 | 57900 | 58000 | 58000 | 57900 | 593 |
| 558 | 20231127 | 101100 | 13905313600 | 58000 | 58000 | 58100 | 57900 | 1280 |
| 559 | 20231127 | 101000 | 13831115500 | 58000 | 58000 | 58000 | 57900 | 2507 |
| 560 | 20231127 | 100900 | 13685737900 | 57900 | 57900 | 58000 | 57900 | 2020 |
| 561 | 20231127 | 100800 | 13568757200 | 58000 | 58100 | 58100 | 57900 | 2555 |
| 562 | 20231127 | 100700 | 13420605400 | 58100 | 58100 | 58200 | 58100 | 521 |
| 563 | 20231127 | 100600 | 13390335000 | 58200 | 58200 | 58200 | 58100 | 1733 |
| 564 | 20231127 | 100500 | 13289643800 | 58200 | 58100 | 58200 | 58100 | 817 |
| 565 | 20231127 | 100400 | 13242170800 | 58100 | 58100 | 58200 | 58000 | 730 |
| 566 | 20231127 | 100300 | 13199753200 | 58100 | 58100 | 58200 | 58100 | 216 |
| 567 | 20231127 | 100200 | 13187198900 | 58100 | 58100 | 58200 | 58000 | 419 |
| 568 | 20231127 | 100100 | 13162851400 | 58200 | 58000 | 58200 | 57900 | 1628 |
| 569 | 20231127 | 100000 | 13068416500 | 58000 | 58100 | 58100 | 58000 | 1516 |
| 570 | 20231127 | 095900 | 12980446000 | 58100 | 58100 | 58100 | 58000 | 689 |
| 571 | 20231127 | 095800 | 12940456400 | 58100 | 58100 | 58100 | 58100 | 3206 |
| 572 | 20231127 | 095700 | 12754187800 | 58100 | 58200 | 58200 | 58100 | 277 |
| 573 | 20231127 | 095600 | 12738079200 | 58200 | 58300 | 58300 | 58200 | 242 |
| 574 | 20231127 | 095500 | 12723985100 | 58200 | 58000 | 58300 | 58000 | 3907 |
| 575 | 20231127 | 095400 | 12496461400 | 58100 | 58100 | 58200 | 58100 | 435 |
| 576 | 20231127 | 095300 | 12471185300 | 58100 | 58200 | 58200 | 58100 | 532 |
| 577 | 20231127 | 095200 | 12440261600 | 58200 | 58200 | 58200 | 58000 | 419 |
| 578 | 20231127 | 095100 | 12415911000 | 58000 | 58100 | 58300 | 57900 | 15693 |
| 579 | 20231127 | 095000 | 11504759400 | 58200 | 58100 | 58200 | 58100 | 232 |
| 580 | 20231127 | 094900 | 11491272700 | 58100 | 58100 | 58200 | 58000 | 745 |
| 581 | 20231127 | 094800 | 11448003700 | 58100 | 58100 | 58200 | 58100 | 606 |
| 582 | 20231127 | 094700 | 11412749600 | 58100 | 58100 | 58200 | 58100 | 829 |
| 583 | 20231127 | 094600 | 11364572800 | 58100 | 58200 | 58200 | 58100 | 858 |
| 584 | 20231127 | 094500 | 11314642900 | 58200 | 58300 | 58300 | 58200 | 241 |
| 585 | 20231127 | 094400 | 11300612200 | 58300 | 58300 | 58300 | 58200 | 195 |
| 586 | 20231127 | 094300 | 11289250500 | 58200 | 58200 | 58300 | 58200 | 271 |
| 587 | 20231127 | 094200 | 11273473400 | 58200 | 58200 | 58300 | 58200 | 1951 |
| 588 | 20231127 | 094100 | 11159775000 | 58200 | 58300 | 58300 | 58200 | 861 |
| 589 | 20231127 | 094000 | 11109615600 | 58300 | 58200 | 58400 | 58200 | 860 |
| 590 | 20231127 | 093900 | 11059498100 | 58300 | 58400 | 58400 | 58200 | 1452 |
| 591 | 20231127 | 093800 | 10974894000 | 58400 | 58400 | 58500 | 58300 | 1147 |
| 592 | 20231127 | 093700 | 10907912500 | 58400 | 58300 | 58500 | 58300 | 4940 |
| 593 | 20231127 | 093600 | 10619418100 | 58300 | 58400 | 58400 | 58300 | 2937 |
| 594 | 20231127 | 093500 | 10448182600 | 58300 | 58300 | 58500 | 58300 | 2912 |
| 595 | 20231127 | 093400 | 10278143400 | 58400 | 58000 | 58400 | 58000 | 7619 |
| 596 | 20231127 | 093300 | 9834930000 | 58000 | 58200 | 58200 | 58000 | 1401 |
| 597 | 20231127 | 093200 | 9753560400 | 58200 | 58100 | 58200 | 58000 | 1266 |
| 598 | 20231127 | 093100 | 9679892600 | 58100 | 58100 | 58100 | 58000 | 4032 |
| 599 | 20231127 | 093000 | 9445982100 | 58100 | 57900 | 58100 | 57800 | 9715 |
| 600 | 20231127 | 092900 | 8882708900 | 57900 | 57700 | 57900 | 57700 | 2126 |
| 601 | 20231127 | 092800 | 8759799800 | 57700 | 57800 | 57800 | 57700 | 427 |
| 602 | 20231127 | 092700 | 8735146900 | 57800 | 57800 | 57800 | 57600 | 3390 |
| 603 | 20231127 | 092600 | 8539492500 | 57700 | 57700 | 57800 | 57700 | 1125 |
| 604 | 20231127 | 092500 | 8474550300 | 57700 | 57700 | 57800 | 57600 | 5648 |
| 605 | 20231127 | 092400 | 8148745600 | 57600 | 57700 | 57700 | 57600 | 1127 |
| 606 | 20231127 | 092300 | 8083776800 | 57700 | 57800 | 57800 | 57600 | 1610 |
| 607 | 20231127 | 092200 | 7990953400 | 57800 | 57700 | 57800 | 57600 | 5842 |
| 608 | 20231127 | 092100 | 7653884200 | 57700 | 57800 | 57900 | 57700 | 3247 |
| 609 | 20231127 | 092000 | 7466478400 | 57800 | 57800 | 57900 | 57700 | 2075 |
| 610 | 20231127 | 091900 | 7346550600 | 57800 | 57800 | 57800 | 57700 | 3897 |
| 611 | 20231127 | 091800 | 7121315200 | 57700 | 57900 | 57900 | 57700 | 5978 |
| 612 | 20231127 | 091700 | 6775723400 | 57900 | 57800 | 57900 | 57800 | 3122 |
| 613 | 20231127 | 091600 | 6595118200 | 57800 | 58000 | 58000 | 57800 | 7465 |
| 614 | 20231127 | 091500 | 6163029600 | 58000 | 58100 | 58200 | 57900 | 15503 |
| 615 | 20231127 | 091400 | 5263582500 | 58100 | 58200 | 58200 | 58100 | 2511 |
| 616 | 20231127 | 091300 | 5117517800 | 58200 | 58200 | 58200 | 58100 | 2963 |
| 617 | 20231127 | 091200 | 4945147300 | 58200 | 58200 | 58200 | 58100 | 3273 |
| 618 | 20231127 | 091100 | 4754817100 | 58200 | 58000 | 58200 | 58000 | 6159 |
| 619 | 20231127 | 091000 | 4396919500 | 58000 | 58200 | 58200 | 58000 | 7250 |
| 620 | 20231127 | 090900 | 3975841900 | 58200 | 58200 | 58300 | 58100 | 7463 |
| 621 | 20231127 | 090800 | 3541436200 | 58200 | 58300 | 58300 | 58200 | 10634 |
| 622 | 20231127 | 090700 | 2921981300 | 58300 | 58400 | 58500 | 58300 | 5697 |
| 623 | 20231127 | 090600 | 2589362200 | 58400 | 58300 | 58500 | 58300 | 3493 |
| 624 | 20231127 | 090500 | 2385509500 | 58400 | 58500 | 58500 | 58300 | 4807 |
| 625 | 20231127 | 090400 | 2104670900 | 58500 | 58500 | 58600 | 58400 | 3461 |
| 626 | 20231127 | 090300 | 1902301400 | 58400 | 58400 | 58700 | 58400 | 4461 |
| 627 | 20231127 | 090200 | 1641281900 | 58500 | 58700 | 58700 | 58500 | 6456 |
| 628 | 20231127 | 090100 | 1263230200 | 58700 | 58900 | 59000 | 58600 | 8615 |
| 629 | 20231127 | 090000 | 756785100 | 59100 | 59000 | 59200 | 58900 | 12674 |