31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 3 | 20231127 | 184500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 4 | 20231127 | 184400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 5 | 20231127 | 184300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 6 | 20231127 | 184200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 7 | 20231127 | 184100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 8 | 20231127 | 184000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 9 | 20231127 | 183900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 10 | 20231127 | 183800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 11 | 20231127 | 183700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 12 | 20231127 | 183600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 13 | 20231127 | 183500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 14 | 20231127 | 183400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 15 | 20231127 | 183300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 16 | 20231127 | 183200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 17 | 20231127 | 183100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 18 | 20231127 | 183000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 19 | 20231127 | 182900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 20 | 20231127 | 182800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 21 | 20231127 | 182700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 22 | 20231127 | 182600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 23 | 20231127 | 182500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 24 | 20231127 | 182400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 25 | 20231127 | 182300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 26 | 20231127 | 182200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 27 | 20231127 | 182100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 28 | 20231127 | 182000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 29 | 20231127 | 181900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 30 | 20231127 | 181800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 31 | 20231127 | 181700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 32 | 20231127 | 181600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 33 | 20231127 | 181500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 34 | 20231127 | 181400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 35 | 20231127 | 181300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 36 | 20231127 | 181200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 37 | 20231127 | 181100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 38 | 20231127 | 181000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 39 | 20231127 | 180900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 40 | 20231127 | 180800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 41 | 20231127 | 180700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 42 | 20231127 | 180600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 43 | 20231127 | 180500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 44 | 20231127 | 180400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 45 | 20231127 | 180300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 46 | 20231127 | 180200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 47 | 20231127 | 180100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 48 | 20231127 | 180000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 49 | 20231127 | 175900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 50 | 20231127 | 175800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 51 | 20231127 | 175700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 52 | 20231127 | 175600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 53 | 20231127 | 175500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 54 | 20231127 | 175400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 55 | 20231127 | 175300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 56 | 20231127 | 175200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 57 | 20231127 | 175100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 58 | 20231127 | 175000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 59 | 20231127 | 174900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 60 | 20231127 | 174800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 61 | 20231127 | 174700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 62 | 20231127 | 174600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 63 | 20231127 | 174500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 64 | 20231127 | 174400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 65 | 20231127 | 174300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 66 | 20231127 | 174200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 67 | 20231127 | 174100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 68 | 20231127 | 174000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 69 | 20231127 | 173900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 70 | 20231127 | 173800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 71 | 20231127 | 173700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 72 | 20231127 | 173600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 73 | 20231127 | 173500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 74 | 20231127 | 173400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 75 | 20231127 | 173300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 76 | 20231127 | 173200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 77 | 20231127 | 173100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 78 | 20231127 | 173000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 79 | 20231127 | 172900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 80 | 20231127 | 172800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 81 | 20231127 | 172700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 82 | 20231127 | 172600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 83 | 20231127 | 172500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 84 | 20231127 | 172400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 85 | 20231127 | 172300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 86 | 20231127 | 172200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 87 | 20231127 | 172100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 88 | 20231127 | 172000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 89 | 20231127 | 171900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 90 | 20231127 | 171800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 91 | 20231127 | 171700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 92 | 20231127 | 171600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 93 | 20231127 | 171500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 94 | 20231127 | 171400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 95 | 20231127 | 171300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 96 | 20231127 | 171200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 97 | 20231127 | 171100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 98 | 20231127 | 171000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 99 | 20231127 | 170900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 100 | 20231127 | 170800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 101 | 20231127 | 170700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 102 | 20231127 | 170600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 103 | 20231127 | 170500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 104 | 20231127 | 170400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 105 | 20231127 | 170300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 106 | 20231127 | 170200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 107 | 20231127 | 170100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 108 | 20231127 | 170000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 109 | 20231127 | 165900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 110 | 20231127 | 165800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 111 | 20231127 | 165700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 112 | 20231127 | 165600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 113 | 20231127 | 165500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 114 | 20231127 | 165400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 115 | 20231127 | 165300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 116 | 20231127 | 165200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 117 | 20231127 | 165100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 118 | 20231127 | 165000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 119 | 20231127 | 164900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 120 | 20231127 | 164800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 121 | 20231127 | 164700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 122 | 20231127 | 164600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 123 | 20231127 | 164500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 124 | 20231127 | 164400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 125 | 20231127 | 164300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 126 | 20231127 | 164200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 127 | 20231127 | 164100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 128 | 20231127 | 164000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 129 | 20231127 | 163900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 130 | 20231127 | 163800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 131 | 20231127 | 163700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 132 | 20231127 | 163600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 133 | 20231127 | 163500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 134 | 20231127 | 163400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 135 | 20231127 | 163300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 136 | 20231127 | 163200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 137 | 20231127 | 163100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 138 | 20231127 | 163000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 139 | 20231127 | 162900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 140 | 20231127 | 162800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 141 | 20231127 | 162700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 142 | 20231127 | 162600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 143 | 20231127 | 162500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 144 | 20231127 | 162400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 145 | 20231127 | 162300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 146 | 20231127 | 162200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 147 | 20231127 | 162100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 148 | 20231127 | 162000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 149 | 20231127 | 161900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 150 | 20231127 | 161800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 151 | 20231127 | 161700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 152 | 20231127 | 161600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 153 | 20231127 | 161500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 154 | 20231127 | 161400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 155 | 20231127 | 161300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 156 | 20231127 | 161200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 157 | 20231127 | 161100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 158 | 20231127 | 161000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 159 | 20231127 | 160900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 160 | 20231127 | 160800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 161 | 20231127 | 160700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 162 | 20231127 | 160600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 163 | 20231127 | 160500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 164 | 20231127 | 160400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 165 | 20231127 | 160300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 166 | 20231127 | 160200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 167 | 20231127 | 160100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 168 | 20231127 | 160000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 169 | 20231127 | 155900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 170 | 20231127 | 155800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 171 | 20231127 | 155700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 172 | 20231127 | 155600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 173 | 20231127 | 155500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 174 | 20231127 | 155400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 175 | 20231127 | 155300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 176 | 20231127 | 155200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 177 | 20231127 | 155100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 178 | 20231127 | 155000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 179 | 20231127 | 154900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 180 | 20231127 | 154800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 181 | 20231127 | 154700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 182 | 20231127 | 154600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 183 | 20231127 | 154500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 184 | 20231127 | 154400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 185 | 20231127 | 154300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 186 | 20231127 | 154200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 187 | 20231127 | 154100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 188 | 20231127 | 154000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 189 | 20231127 | 153900 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 190 | 20231127 | 153800 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 191 | 20231127 | 153700 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 192 | 20231127 | 153600 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 193 | 20231127 | 153500 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 194 | 20231127 | 153400 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 195 | 20231127 | 153300 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 196 | 20231127 | 153200 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 197 | 20231127 | 153100 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 0 |
| 198 | 20231127 | 153000 | 8976650000 | 81900 | 81900 | 81900 | 81900 | 12959 |
| 199 | 20231127 | 152900 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 200 | 20231127 | 152800 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 201 | 20231127 | 152700 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 202 | 20231127 | 152600 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 203 | 20231127 | 152500 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 204 | 20231127 | 152400 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 205 | 20231127 | 152300 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 206 | 20231127 | 152200 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 207 | 20231127 | 152100 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 208 | 20231127 | 152000 | 7915307900 | 81600 | 81600 | 81600 | 81600 | 0 |
| 209 | 20231127 | 151900 | 7915307900 | 81600 | 81700 | 81700 | 81600 | 339 |
| 210 | 20231127 | 151800 | 7887619500 | 81600 | 81400 | 81700 | 81400 | 1085 |
| 211 | 20231127 | 151700 | 7799130200 | 81400 | 81400 | 81500 | 81400 | 314 |
| 212 | 20231127 | 151600 | 7773559100 | 81400 | 81500 | 81500 | 81400 | 422 |
| 213 | 20231127 | 151500 | 7739197000 | 81400 | 81500 | 81500 | 81400 | 308 |
| 214 | 20231127 | 151400 | 7714110300 | 81400 | 81400 | 81400 | 81300 | 333 |
| 215 | 20231127 | 151300 | 7687016100 | 81400 | 81300 | 81400 | 81300 | 338 |
| 216 | 20231127 | 151200 | 7659528900 | 81300 | 81500 | 81500 | 81300 | 392 |
| 217 | 20231127 | 151100 | 7627632200 | 81400 | 81400 | 81500 | 81300 | 1312 |
| 218 | 20231127 | 151000 | 7520836900 | 81400 | 81400 | 81500 | 81400 | 333 |
| 219 | 20231127 | 150900 | 7493719100 | 81400 | 81400 | 81500 | 81400 | 224 |
| 220 | 20231127 | 150800 | 7475476100 | 81400 | 81400 | 81500 | 81300 | 601 |
| 221 | 20231127 | 150700 | 7426563900 | 81300 | 81300 | 81400 | 81300 | 255 |
| 222 | 20231127 | 150600 | 7405830900 | 81300 | 81300 | 81400 | 81300 | 279 |
| 223 | 20231127 | 150500 | 7383146800 | 81300 | 81300 | 81400 | 81300 | 160 |
| 224 | 20231127 | 150400 | 7370137400 | 81300 | 81300 | 81400 | 81300 | 255 |
| 225 | 20231127 | 150300 | 7349404300 | 81400 | 81400 | 81400 | 81300 | 557 |
| 226 | 20231127 | 150200 | 7304077300 | 81400 | 81400 | 81400 | 81400 | 135 |
| 227 | 20231127 | 150100 | 7293088300 | 81400 | 81300 | 81500 | 81300 | 665 |
| 228 | 20231127 | 150000 | 7238953400 | 81300 | 81400 | 81400 | 81300 | 271 |
| 229 | 20231127 | 145900 | 7216920900 | 81400 | 81300 | 81400 | 81300 | 429 |
| 230 | 20231127 | 145800 | 7182029700 | 81300 | 81400 | 81400 | 81300 | 169 |
| 231 | 20231127 | 145700 | 7168288500 | 81300 | 81300 | 81400 | 81200 | 260 |
| 232 | 20231127 | 145600 | 7147143700 | 81200 | 81300 | 81400 | 81200 | 661 |
| 233 | 20231127 | 145500 | 7093391200 | 81300 | 81300 | 81300 | 81300 | 395 |
| 234 | 20231127 | 145400 | 7061277700 | 81300 | 81300 | 81400 | 81300 | 216 |
| 235 | 20231127 | 145300 | 7043715400 | 81300 | 81300 | 81300 | 81300 | 188 |
| 236 | 20231127 | 145200 | 7028431000 | 81300 | 81300 | 81400 | 81300 | 371 |
| 237 | 20231127 | 145100 | 6998255500 | 81300 | 81300 | 81300 | 81300 | 295 |
| 238 | 20231127 | 145000 | 6974272000 | 81300 | 81400 | 81400 | 81300 | 287 |
| 239 | 20231127 | 144900 | 6950930700 | 81300 | 81300 | 81400 | 81300 | 349 |
| 240 | 20231127 | 144800 | 6922543800 | 81300 | 81500 | 81500 | 81300 | 1261 |
| 241 | 20231127 | 144700 | 6819904100 | 81400 | 81400 | 81500 | 81400 | 350 |
| 242 | 20231127 | 144600 | 6791400300 | 81400 | 81400 | 81500 | 81400 | 366 |
| 243 | 20231127 | 144500 | 6761599500 | 81400 | 81400 | 81500 | 81400 | 389 |
| 244 | 20231127 | 144400 | 6729911000 | 81500 | 81500 | 81500 | 81400 | 185 |
| 245 | 20231127 | 144300 | 6714850500 | 81500 | 81400 | 81500 | 81400 | 318 |
| 246 | 20231127 | 144200 | 6688959500 | 81500 | 81300 | 81500 | 81300 | 571 |
| 247 | 20231127 | 144100 | 6642491400 | 81300 | 81300 | 81400 | 81300 | 187 |
| 248 | 20231127 | 144000 | 6627285000 | 81300 | 81200 | 81300 | 81200 | 223 |
| 249 | 20231127 | 143900 | 6609165800 | 81200 | 81200 | 81300 | 81200 | 237 |
| 250 | 20231127 | 143800 | 6589913900 | 81300 | 81200 | 81400 | 81200 | 471 |
| 251 | 20231127 | 143700 | 6551634400 | 81200 | 81200 | 81300 | 81200 | 181 |
| 252 | 20231127 | 143600 | 6536935800 | 81200 | 81300 | 81300 | 81200 | 234 |
| 253 | 20231127 | 143500 | 6517932600 | 81300 | 81200 | 81400 | 81200 | 301 |
| 254 | 20231127 | 143400 | 6493460200 | 81200 | 81300 | 81300 | 81200 | 246 |
| 255 | 20231127 | 143300 | 6473483400 | 81300 | 81200 | 81300 | 81100 | 214 |
| 256 | 20231127 | 143200 | 6456103400 | 81200 | 81100 | 81200 | 81100 | 266 |
| 257 | 20231127 | 143100 | 6434512500 | 81100 | 81100 | 81400 | 81100 | 672 |
| 258 | 20231127 | 143000 | 6379909300 | 81100 | 81100 | 81200 | 81100 | 215 |
| 259 | 20231127 | 142900 | 6362469300 | 81100 | 81100 | 81100 | 81000 | 290 |
| 260 | 20231127 | 142800 | 6338951000 | 81100 | 81100 | 81100 | 81100 | 148 |
| 261 | 20231127 | 142700 | 6326948200 | 81200 | 81100 | 81200 | 81100 | 469 |
| 262 | 20231127 | 142600 | 6288895800 | 81100 | 81200 | 81200 | 81100 | 276 |
| 263 | 20231127 | 142500 | 6266510800 | 81100 | 81100 | 81100 | 81100 | 247 |
| 264 | 20231127 | 142400 | 6246479100 | 81200 | 81100 | 81200 | 81000 | 270 |
| 265 | 20231127 | 142300 | 6224579400 | 81100 | 81100 | 81100 | 81100 | 174 |
| 266 | 20231127 | 142200 | 6210468000 | 81100 | 81200 | 81200 | 81100 | 326 |
| 267 | 20231127 | 142100 | 6184019300 | 81100 | 81100 | 81200 | 81100 | 290 |
| 268 | 20231127 | 142000 | 6160492200 | 81100 | 81100 | 81200 | 81100 | 324 |
| 269 | 20231127 | 141900 | 6134199800 | 81100 | 81100 | 81200 | 81000 | 288 |
| 270 | 20231127 | 141800 | 6110843600 | 81100 | 81000 | 81200 | 81000 | 430 |
| 271 | 20231127 | 141700 | 6075972900 | 81000 | 81000 | 81100 | 81000 | 353 |
| 272 | 20231127 | 141600 | 6047369300 | 81000 | 81000 | 81100 | 81000 | 177 |
| 273 | 20231127 | 141500 | 6033031000 | 81000 | 81200 | 81200 | 81000 | 336 |
| 274 | 20231127 | 141400 | 6005784500 | 81100 | 81100 | 81200 | 81100 | 219 |
| 275 | 20231127 | 141300 | 5988021200 | 81100 | 81100 | 81100 | 81100 | 173 |
| 276 | 20231127 | 141200 | 5973990900 | 81100 | 81100 | 81200 | 81100 | 317 |
| 277 | 20231127 | 141100 | 5948279700 | 81100 | 81000 | 81200 | 81000 | 611 |
| 278 | 20231127 | 141000 | 5898743800 | 81000 | 81000 | 81100 | 81000 | 193 |
| 279 | 20231127 | 140900 | 5883107600 | 81000 | 81000 | 81100 | 81000 | 338 |
| 280 | 20231127 | 140800 | 5855728200 | 81000 | 81000 | 81000 | 81000 | 232 |
| 281 | 20231127 | 140700 | 5836936200 | 81000 | 81000 | 81100 | 81000 | 265 |
| 282 | 20231127 | 140600 | 5815469200 | 81100 | 80900 | 81100 | 80900 | 204 |
| 283 | 20231127 | 140500 | 5798944900 | 80900 | 81000 | 81100 | 80900 | 326 |
| 284 | 20231127 | 140400 | 5772548100 | 81000 | 81000 | 81100 | 81000 | 307 |
| 285 | 20231127 | 140300 | 5747680400 | 81000 | 81000 | 81100 | 81000 | 223 |
| 286 | 20231127 | 140200 | 5729616100 | 81000 | 81000 | 81100 | 81000 | 261 |
| 287 | 20231127 | 140100 | 5708472100 | 81000 | 81000 | 81100 | 81000 | 171 |
| 288 | 20231127 | 140000 | 5694618500 | 81000 | 81000 | 81000 | 81000 | 320 |
| 289 | 20231127 | 135900 | 5668698500 | 81000 | 81000 | 81100 | 81000 | 267 |
| 290 | 20231127 | 135800 | 5647070100 | 81000 | 81000 | 81100 | 80900 | 249 |
| 291 | 20231127 | 135700 | 5626900800 | 81000 | 81000 | 81100 | 81000 | 174 |
| 292 | 20231127 | 135600 | 5612805500 | 81000 | 81100 | 81100 | 81000 | 175 |
| 293 | 20231127 | 135500 | 5598630400 | 81000 | 80900 | 81100 | 80900 | 483 |
| 294 | 20231127 | 135400 | 5559509900 | 80900 | 80900 | 81000 | 80900 | 326 |
| 295 | 20231127 | 135300 | 5533120600 | 81000 | 81000 | 81000 | 80900 | 988 |
| 296 | 20231127 | 135200 | 5453114200 | 81000 | 81100 | 81200 | 81000 | 495 |
| 297 | 20231127 | 135100 | 5413002600 | 81000 | 81000 | 81100 | 81000 | 283 |
| 298 | 20231127 | 135000 | 5390074300 | 81100 | 81100 | 81100 | 81000 | 294 |
| 299 | 20231127 | 134900 | 5366245400 | 81000 | 81100 | 81100 | 81000 | 196 |
| 300 | 20231127 | 134800 | 5350352500 | 81100 | 81100 | 81200 | 81100 | 350 |
| 301 | 20231127 | 134700 | 5321962300 | 81100 | 81100 | 81100 | 81100 | 254 |
| 302 | 20231127 | 134600 | 5301362900 | 81100 | 81100 | 81100 | 81000 | 245 |
| 303 | 20231127 | 134500 | 5281496800 | 81100 | 81100 | 81200 | 81100 | 205 |
| 304 | 20231127 | 134400 | 5264870700 | 81000 | 81100 | 81100 | 81000 | 248 |
| 305 | 20231127 | 134300 | 5244763800 | 81000 | 81000 | 81100 | 81000 | 320 |
| 306 | 20231127 | 134200 | 5218813100 | 81100 | 81100 | 81200 | 81000 | 954 |
| 307 | 20231127 | 134100 | 5141439000 | 81100 | 81100 | 81200 | 81100 | 166 |
| 308 | 20231127 | 134000 | 5127976300 | 81100 | 81100 | 81200 | 81100 | 202 |
| 309 | 20231127 | 133900 | 5111592700 | 81100 | 81100 | 81200 | 81100 | 237 |
| 310 | 20231127 | 133800 | 5092370700 | 81100 | 81100 | 81200 | 81100 | 285 |
| 311 | 20231127 | 133700 | 5069255900 | 81100 | 81200 | 81200 | 81100 | 171 |
| 312 | 20231127 | 133600 | 5055386400 | 81100 | 81100 | 81200 | 81100 | 219 |
| 313 | 20231127 | 133500 | 5037623600 | 81100 | 81100 | 81200 | 81100 | 234 |
| 314 | 20231127 | 133400 | 5018644800 | 81100 | 81100 | 81200 | 81100 | 282 |
| 315 | 20231127 | 133300 | 4995767300 | 81100 | 81100 | 81300 | 81100 | 219 |
| 316 | 20231127 | 133200 | 4977993200 | 81100 | 81100 | 81200 | 81100 | 270 |
| 317 | 20231127 | 133100 | 4956086300 | 81200 | 81200 | 81300 | 81200 | 283 |
| 318 | 20231127 | 133000 | 4933105300 | 81200 | 81100 | 81200 | 81100 | 247 |
| 319 | 20231127 | 132900 | 4913066600 | 81100 | 81300 | 81300 | 81100 | 212 |
| 320 | 20231127 | 132800 | 4895860700 | 81200 | 81200 | 81300 | 81100 | 515 |
| 321 | 20231127 | 132700 | 4854046800 | 81200 | 81100 | 81300 | 81100 | 169 |
| 322 | 20231127 | 132600 | 4840328400 | 81200 | 81200 | 81300 | 81200 | 115 |
| 323 | 20231127 | 132500 | 4830988500 | 81200 | 81200 | 81200 | 81100 | 575 |
| 324 | 20231127 | 132400 | 4784329400 | 81200 | 81300 | 81300 | 81200 | 209 |
| 325 | 20231127 | 132300 | 4767346800 | 81300 | 81100 | 81300 | 81000 | 411 |
| 326 | 20231127 | 132200 | 4734010200 | 81100 | 81000 | 81300 | 81000 | 61 |
| 327 | 20231127 | 132100 | 4729060900 | 81100 | 81000 | 81200 | 81000 | 366 |
| 328 | 20231127 | 132000 | 4699393700 | 81100 | 81100 | 81200 | 81000 | 309 |
| 329 | 20231127 | 131900 | 4674323900 | 81100 | 81000 | 81200 | 81000 | 252 |
| 330 | 20231127 | 131800 | 4653902700 | 81000 | 81000 | 81100 | 81000 | 210 |
| 331 | 20231127 | 131700 | 4636886900 | 81000 | 81100 | 81100 | 81000 | 282 |
| 332 | 20231127 | 131600 | 4614037800 | 81100 | 81100 | 81200 | 81000 | 319 |
| 333 | 20231127 | 131500 | 4588171600 | 81100 | 81100 | 81100 | 81100 | 187 |
| 334 | 20231127 | 131400 | 4573005900 | 81100 | 81100 | 81200 | 81100 | 210 |
| 335 | 20231127 | 131300 | 4555972400 | 81200 | 81100 | 81200 | 81100 | 387 |
| 336 | 20231127 | 131200 | 4524558000 | 81100 | 81100 | 81200 | 81100 | 287 |
| 337 | 20231127 | 131100 | 4501277900 | 81100 | 81100 | 81200 | 81100 | 218 |
| 338 | 20231127 | 131000 | 4483592900 | 81100 | 81100 | 81200 | 81100 | 367 |
| 339 | 20231127 | 130900 | 4453822200 | 81100 | 81200 | 81200 | 81100 | 354 |
| 340 | 20231127 | 130800 | 4425092100 | 81200 | 81200 | 81200 | 81100 | 350 |
| 341 | 20231127 | 130700 | 4396680700 | 81200 | 81200 | 81200 | 81200 | 124 |
| 342 | 20231127 | 130600 | 4386611900 | 81200 | 81200 | 81300 | 81200 | 259 |
| 343 | 20231127 | 130500 | 4365577700 | 81100 | 81200 | 81200 | 81100 | 237 |
| 344 | 20231127 | 130400 | 4346347600 | 81200 | 81200 | 81200 | 81100 | 384 |
| 345 | 20231127 | 130300 | 4315186300 | 81200 | 81300 | 81300 | 81200 | 140 |
| 346 | 20231127 | 130200 | 4303816900 | 81200 | 81200 | 81300 | 81200 | 133 |
| 347 | 20231127 | 130100 | 4293014800 | 81200 | 81200 | 81300 | 81100 | 185 |
| 348 | 20231127 | 130000 | 4277993700 | 81100 | 81300 | 81300 | 81100 | 228 |
| 349 | 20231127 | 125900 | 4259488800 | 81200 | 81200 | 81300 | 81200 | 117 |
| 350 | 20231127 | 125800 | 4249986600 | 81200 | 81200 | 81300 | 81200 | 302 |
| 351 | 20231127 | 125700 | 4225452400 | 81200 | 81200 | 81300 | 81200 | 218 |
| 352 | 20231127 | 125600 | 4207749400 | 81200 | 81200 | 81300 | 81200 | 135 |
| 353 | 20231127 | 125500 | 4196785700 | 81200 | 81100 | 81300 | 81100 | 234 |
| 354 | 20231127 | 125400 | 4177784000 | 81100 | 81100 | 81200 | 81100 | 194 |
| 355 | 20231127 | 125300 | 4162038000 | 81100 | 81100 | 81200 | 81100 | 150 |
| 356 | 20231127 | 125200 | 4149866200 | 81100 | 81200 | 81200 | 81100 | 53 |
| 357 | 20231127 | 125100 | 4145562800 | 81200 | 81200 | 81200 | 81100 | 406 |
| 358 | 20231127 | 125000 | 4112606300 | 81200 | 81200 | 81300 | 81100 | 103 |
| 359 | 20231127 | 124900 | 4104243400 | 81100 | 81200 | 81200 | 81100 | 206 |
| 360 | 20231127 | 124800 | 4087517800 | 81200 | 81200 | 81200 | 81100 | 103 |
| 361 | 20231127 | 124700 | 4079154300 | 81100 | 81200 | 81300 | 81100 | 680 |
| 362 | 20231127 | 124600 | 4023934500 | 81300 | 81200 | 81300 | 81200 | 157 |
| 363 | 20231127 | 124500 | 4011171600 | 81300 | 81200 | 81300 | 81200 | 213 |
| 364 | 20231127 | 124400 | 3993863000 | 81200 | 81200 | 81300 | 81200 | 345 |
| 365 | 20231127 | 124300 | 3965831000 | 81200 | 81200 | 81200 | 81200 | 266 |
| 366 | 20231127 | 124200 | 3944231800 | 81200 | 81200 | 81300 | 81200 | 85 |
| 367 | 20231127 | 124100 | 3937327100 | 81200 | 81300 | 81400 | 81200 | 385 |
| 368 | 20231127 | 124000 | 3906037800 | 81300 | 81300 | 81400 | 81200 | 471 |
| 369 | 20231127 | 123900 | 3867747200 | 81400 | 81300 | 81400 | 81300 | 123 |
| 370 | 20231127 | 123800 | 3857746600 | 81300 | 81300 | 81400 | 81300 | 178 |
| 371 | 20231127 | 123700 | 3843273800 | 81300 | 81300 | 81400 | 81300 | 192 |
| 372 | 20231127 | 123600 | 3827653800 | 81400 | 81400 | 81400 | 81300 | 283 |
| 373 | 20231127 | 123500 | 3804633800 | 81300 | 81500 | 81500 | 81300 | 261 |
| 374 | 20231127 | 123400 | 3783389800 | 81500 | 81400 | 81500 | 81400 | 122 |
| 375 | 20231127 | 123300 | 3773454100 | 81500 | 81400 | 81500 | 81400 | 187 |
| 376 | 20231127 | 123200 | 3758216800 | 81500 | 81400 | 81500 | 81400 | 99 |
| 377 | 20231127 | 123100 | 3750149300 | 81500 | 81400 | 81500 | 81400 | 89 |
| 378 | 20231127 | 123000 | 3742898700 | 81300 | 81400 | 81400 | 81300 | 502 |
| 379 | 20231127 | 122900 | 3702043000 | 81300 | 81300 | 81400 | 81300 | 48 |
| 380 | 20231127 | 122800 | 3698139200 | 81300 | 81300 | 81400 | 81300 | 31 |
| 381 | 20231127 | 122700 | 3695616800 | 81300 | 81400 | 81400 | 81300 | 123 |
| 382 | 20231127 | 122600 | 3685614300 | 81400 | 81300 | 81400 | 81300 | 179 |
| 383 | 20231127 | 122500 | 3671047000 | 81400 | 81400 | 81400 | 81300 | 63 |
| 384 | 20231127 | 122400 | 3665919900 | 81500 | 81500 | 81500 | 81400 | 200 |
| 385 | 20231127 | 122300 | 3649635800 | 81400 | 81400 | 81500 | 81300 | 156 |
| 386 | 20231127 | 122200 | 3636936000 | 81300 | 81400 | 81400 | 81300 | 136 |
| 387 | 20231127 | 122100 | 3625867100 | 81400 | 81300 | 81400 | 81300 | 59 |
| 388 | 20231127 | 122000 | 3621067400 | 81300 | 81300 | 81300 | 81300 | 68 |
| 389 | 20231127 | 121900 | 3615539000 | 81400 | 81300 | 81400 | 81300 | 250 |
| 390 | 20231127 | 121800 | 3595190100 | 81300 | 81300 | 81300 | 81300 | 37 |
| 391 | 20231127 | 121700 | 3592182000 | 81400 | 81300 | 81400 | 81300 | 110 |
| 392 | 20231127 | 121600 | 3583237600 | 81300 | 81400 | 81400 | 81300 | 114 |
| 393 | 20231127 | 121500 | 3573958800 | 81400 | 81300 | 81400 | 81300 | 51 |
| 394 | 20231127 | 121400 | 3569811200 | 81400 | 81400 | 81400 | 81400 | 15 |
| 395 | 20231127 | 121300 | 3568590200 | 81300 | 81400 | 81400 | 81300 | 88 |
| 396 | 20231127 | 121200 | 3561434100 | 81400 | 81300 | 81400 | 81300 | 196 |
| 397 | 20231127 | 121100 | 3545481500 | 81300 | 81300 | 81400 | 81300 | 89 |
| 398 | 20231127 | 121000 | 3538240800 | 81300 | 81300 | 81400 | 81300 | 83 |
| 399 | 20231127 | 120900 | 3531491500 | 81300 | 81400 | 81400 | 81300 | 116 |
| 400 | 20231127 | 120800 | 3522050000 | 81300 | 81400 | 81400 | 81300 | 482 |
| 401 | 20231127 | 120700 | 3482816800 | 81400 | 81400 | 81400 | 81400 | 63 |
| 402 | 20231127 | 120600 | 3477688600 | 81400 | 81500 | 81500 | 81400 | 68 |
| 403 | 20231127 | 120500 | 3472150200 | 81400 | 81500 | 81500 | 81400 | 422 |
| 404 | 20231127 | 120400 | 3437758400 | 81600 | 81600 | 81600 | 81500 | 29 |
| 405 | 20231127 | 120300 | 3435392200 | 81500 | 81600 | 81600 | 81500 | 276 |
| 406 | 20231127 | 120200 | 3412896600 | 81600 | 81600 | 81600 | 81500 | 28 |
| 407 | 20231127 | 120100 | 3410612300 | 81600 | 81500 | 81600 | 81500 | 114 |
| 408 | 20231127 | 120000 | 3401311000 | 81600 | 81500 | 81600 | 81500 | 114 |
| 409 | 20231127 | 115900 | 3392015600 | 81500 | 81600 | 81600 | 81500 | 33 |
| 410 | 20231127 | 115800 | 3389323600 | 81600 | 81600 | 81600 | 81500 | 189 |
| 411 | 20231127 | 115700 | 3373902100 | 81600 | 81500 | 81600 | 81500 | 57 |
| 412 | 20231127 | 115600 | 3369253800 | 81500 | 81600 | 81600 | 81500 | 322 |
| 413 | 20231127 | 115500 | 3342990900 | 81600 | 81600 | 81700 | 81600 | 26 |
| 414 | 20231127 | 115400 | 3340867900 | 81600 | 81500 | 81600 | 81500 | 18 |
| 415 | 20231127 | 115300 | 3339400100 | 81500 | 81800 | 81800 | 81400 | 1413 |
| 416 | 20231127 | 115200 | 3224113900 | 81800 | 81800 | 81800 | 81700 | 37 |
| 417 | 20231127 | 115100 | 3221087900 | 81700 | 81700 | 81800 | 81700 | 127 |
| 418 | 20231127 | 115000 | 3210710500 | 81800 | 81700 | 81800 | 81600 | 439 |
| 419 | 20231127 | 114900 | 3174842500 | 81800 | 81800 | 81800 | 81700 | 63 |
| 420 | 20231127 | 114800 | 3169689900 | 81800 | 81800 | 81800 | 81700 | 62 |
| 421 | 20231127 | 114700 | 3164619900 | 81800 | 81800 | 81900 | 81700 | 273 |
| 422 | 20231127 | 114600 | 3142287900 | 81800 | 81800 | 81900 | 81700 | 296 |
| 423 | 20231127 | 114500 | 3118080400 | 81900 | 81800 | 81900 | 81800 | 47 |
| 424 | 20231127 | 114400 | 3114231600 | 81900 | 81900 | 81900 | 81800 | 226 |
| 425 | 20231127 | 114300 | 3095723300 | 81900 | 81700 | 81900 | 81700 | 133 |
| 426 | 20231127 | 114200 | 3084846700 | 82000 | 81900 | 82000 | 81700 | 96 |
| 427 | 20231127 | 114100 | 3076988500 | 82000 | 81800 | 82000 | 81800 | 119 |
| 428 | 20231127 | 114000 | 3067245300 | 81800 | 81900 | 82000 | 81700 | 415 |
| 429 | 20231127 | 113900 | 3033269100 | 81900 | 81900 | 81900 | 81800 | 53 |
| 430 | 20231127 | 113800 | 3028929300 | 81900 | 81800 | 81900 | 81800 | 104 |
| 431 | 20231127 | 113700 | 3020412800 | 82000 | 81900 | 82000 | 81800 | 48 |
| 432 | 20231127 | 113600 | 3016480700 | 81900 | 81900 | 81900 | 81800 | 268 |
| 433 | 20231127 | 113500 | 2994538400 | 81900 | 81900 | 81900 | 81800 | 89 |
| 434 | 20231127 | 113400 | 2987251400 | 81800 | 82000 | 82000 | 81800 | 90 |
| 435 | 20231127 | 113300 | 2979876700 | 82000 | 81900 | 82000 | 81800 | 225 |
| 436 | 20231127 | 113200 | 2961452700 | 81800 | 81900 | 81900 | 81800 | 90 |
| 437 | 20231127 | 113100 | 2954082500 | 81800 | 81800 | 81900 | 81800 | 47 |
| 438 | 20231127 | 113000 | 2950234500 | 81900 | 81800 | 81900 | 81700 | 45 |
| 439 | 20231127 | 112900 | 2946550500 | 81800 | 81900 | 81900 | 81700 | 441 |
| 440 | 20231127 | 112800 | 2910483600 | 81900 | 81900 | 81900 | 81800 | 111 |
| 441 | 20231127 | 112700 | 2901397500 | 81800 | 81900 | 81900 | 81800 | 66 |
| 442 | 20231127 | 112600 | 2895992900 | 81900 | 81700 | 81900 | 81700 | 360 |
| 443 | 20231127 | 112500 | 2866549300 | 81900 | 81600 | 81900 | 81600 | 58 |
| 444 | 20231127 | 112400 | 2861803800 | 81900 | 81600 | 81900 | 81600 | 73 |
| 445 | 20231127 | 112300 | 2855835300 | 81900 | 81800 | 81900 | 81700 | 172 |
| 446 | 20231127 | 112200 | 2841772900 | 81800 | 81600 | 81900 | 81600 | 281 |
| 447 | 20231127 | 112100 | 2818806200 | 81700 | 81600 | 81700 | 81600 | 49 |
| 448 | 20231127 | 112000 | 2814804300 | 81700 | 81800 | 81800 | 81700 | 77 |
| 449 | 20231127 | 111900 | 2808508300 | 81700 | 81600 | 81800 | 81600 | 237 |
| 450 | 20231127 | 111800 | 2789150800 | 81600 | 81700 | 81700 | 81600 | 59 |
| 451 | 20231127 | 111700 | 2784334700 | 81600 | 81600 | 81700 | 81600 | 110 |
| 452 | 20231127 | 111600 | 2775351200 | 81800 | 81600 | 81800 | 81600 | 247 |
| 453 | 20231127 | 111500 | 2755173600 | 81700 | 81700 | 81700 | 81700 | 238 |
| 454 | 20231127 | 111400 | 2735729000 | 81600 | 81700 | 81700 | 81600 | 127 |
| 455 | 20231127 | 111300 | 2725354700 | 81700 | 81600 | 81700 | 81600 | 59 |
| 456 | 20231127 | 111200 | 2720534900 | 81600 | 81800 | 81800 | 81600 | 225 |
| 457 | 20231127 | 111100 | 2702150700 | 81800 | 81700 | 81800 | 81600 | 74 |
| 458 | 20231127 | 111000 | 2696103700 | 81800 | 81700 | 81800 | 81700 | 142 |
| 459 | 20231127 | 110900 | 2684500500 | 81700 | 81700 | 81700 | 81600 | 124 |
| 460 | 20231127 | 110800 | 2674375800 | 81600 | 81700 | 81800 | 81600 | 506 |
| 461 | 20231127 | 110700 | 2633037500 | 81600 | 81600 | 81700 | 81600 | 79 |
| 462 | 20231127 | 110600 | 2626584600 | 81700 | 81700 | 81700 | 81600 | 183 |
| 463 | 20231127 | 110500 | 2611633700 | 81700 | 81700 | 81700 | 81700 | 12 |
| 464 | 20231127 | 110400 | 2610653300 | 81700 | 81700 | 81700 | 81600 | 154 |
| 465 | 20231127 | 110300 | 2598072900 | 81600 | 81600 | 81600 | 81600 | 29 |
| 466 | 20231127 | 110200 | 2595706500 | 81600 | 81600 | 81700 | 81600 | 110 |
| 467 | 20231127 | 110100 | 2586726600 | 81600 | 81700 | 81700 | 81600 | 178 |
| 468 | 20231127 | 110000 | 2572184700 | 81600 | 81700 | 81700 | 81600 | 47 |
| 469 | 20231127 | 105900 | 2568348000 | 81600 | 81600 | 81700 | 81600 | 73 |
| 470 | 20231127 | 105800 | 2562390200 | 81600 | 81600 | 81700 | 81600 | 23 |
| 471 | 20231127 | 105700 | 2560512100 | 81600 | 81600 | 81700 | 81600 | 606 |
| 472 | 20231127 | 105600 | 2511006300 | 81700 | 81500 | 81700 | 81500 | 31 |
| 473 | 20231127 | 105500 | 2508479600 | 81600 | 81600 | 81600 | 81600 | 107 |
| 474 | 20231127 | 105400 | 2499748400 | 81700 | 81600 | 81700 | 81600 | 122 |
| 475 | 20231127 | 105300 | 2489791800 | 81500 | 81500 | 81500 | 81500 | 2 |
| 476 | 20231127 | 105200 | 2489628800 | 81400 | 81500 | 81600 | 81400 | 242 |
| 477 | 20231127 | 105100 | 2469904600 | 81500 | 81500 | 81500 | 81500 | 47 |
| 478 | 20231127 | 105000 | 2466074100 | 81400 | 81500 | 81600 | 81400 | 431 |
| 479 | 20231127 | 104900 | 2430937100 | 81500 | 81600 | 81700 | 81500 | 389 |
| 480 | 20231127 | 104800 | 2399201700 | 81600 | 81900 | 81900 | 81600 | 172 |
| 481 | 20231127 | 104700 | 2385147100 | 81800 | 81700 | 81900 | 81700 | 115 |
| 482 | 20231127 | 104600 | 2375739300 | 81700 | 81700 | 81900 | 81700 | 241 |
| 483 | 20231127 | 104500 | 2356012400 | 81700 | 81900 | 81900 | 81700 | 1094 |
| 484 | 20231127 | 104400 | 2266510900 | 82000 | 82000 | 82000 | 82000 | 7 |
| 485 | 20231127 | 104300 | 2265936900 | 82000 | 81900 | 82100 | 81900 | 350 |
| 486 | 20231127 | 104200 | 2237231800 | 81900 | 81900 | 81900 | 81900 | 101 |
| 487 | 20231127 | 104100 | 2228959900 | 82000 | 82000 | 82000 | 82000 | 14 |
| 488 | 20231127 | 104000 | 2227811900 | 81900 | 82000 | 82000 | 81900 | 228 |
| 489 | 20231127 | 103900 | 2209116400 | 82000 | 82000 | 82000 | 81900 | 43 |
| 490 | 20231127 | 103800 | 2205592700 | 81900 | 82100 | 82100 | 81900 | 233 |
| 491 | 20231127 | 103700 | 2186492500 | 82000 | 82000 | 82000 | 82000 | 7 |
| 492 | 20231127 | 103600 | 2185918500 | 82000 | 82000 | 82000 | 81900 | 100 |
| 493 | 20231127 | 103500 | 2177718700 | 81900 | 81900 | 81900 | 81900 | 62 |
| 494 | 20231127 | 103400 | 2172640900 | 81900 | 82100 | 82100 | 81900 | 629 |
| 495 | 20231127 | 103300 | 2121045500 | 82100 | 82100 | 82100 | 82000 | 44 |
| 496 | 20231127 | 103200 | 2117433900 | 82100 | 82100 | 82100 | 82000 | 672 |
| 497 | 20231127 | 103100 | 2062275600 | 82000 | 82100 | 82100 | 82000 | 38 |
| 498 | 20231127 | 103000 | 2059157500 | 82000 | 82000 | 82100 | 82000 | 103 |
| 499 | 20231127 | 102900 | 2050707200 | 82100 | 82100 | 82100 | 82000 | 143 |
| 500 | 20231127 | 102800 | 2038971700 | 82000 | 82100 | 82100 | 82000 | 157 |
| 501 | 20231127 | 102700 | 2026091400 | 82100 | 82000 | 82100 | 82000 | 80 |
| 502 | 20231127 | 102600 | 2019530400 | 82000 | 82100 | 82100 | 82000 | 78 |
| 503 | 20231127 | 102500 | 2013132000 | 82000 | 82000 | 82100 | 82000 | 623 |
| 504 | 20231127 | 102400 | 1962025500 | 82100 | 82100 | 82100 | 82000 | 67 |
| 505 | 20231127 | 102300 | 1956526900 | 82000 | 82000 | 82000 | 82000 | 46 |
| 506 | 20231127 | 102200 | 1952754900 | 82000 | 82000 | 82100 | 82000 | 252 |
| 507 | 20231127 | 102100 | 1932075200 | 82000 | 82100 | 82100 | 82000 | 87 |
| 508 | 20231127 | 102000 | 1924937600 | 82000 | 82000 | 82100 | 82000 | 16 |
| 509 | 20231127 | 101900 | 1923624600 | 82000 | 82000 | 82100 | 82000 | 126 |
| 510 | 20231127 | 101800 | 1913289800 | 82000 | 82000 | 82000 | 81900 | 458 |
| 511 | 20231127 | 101700 | 1875734000 | 81900 | 82000 | 82000 | 81900 | 79 |
| 512 | 20231127 | 101600 | 1869260300 | 81900 | 82000 | 82000 | 81900 | 177 |
| 513 | 20231127 | 101500 | 1854750400 | 81900 | 82000 | 82000 | 81900 | 227 |
| 514 | 20231127 | 101400 | 1836147100 | 81900 | 81900 | 81900 | 81900 | 55 |
| 515 | 20231127 | 101300 | 1831642600 | 81900 | 81900 | 82000 | 81900 | 34 |
| 516 | 20231127 | 101200 | 1828856600 | 82000 | 82000 | 82000 | 82000 | 5 |
| 517 | 20231127 | 101100 | 1828446600 | 81900 | 81900 | 82000 | 81800 | 441 |
| 518 | 20231127 | 101000 | 1792305700 | 81800 | 81800 | 81900 | 81800 | 28 |
| 519 | 20231127 | 100900 | 1790013300 | 82000 | 81800 | 82000 | 81800 | 282 |
| 520 | 20231127 | 100800 | 1766921200 | 81800 | 81900 | 81900 | 81800 | 105 |
| 521 | 20231127 | 100700 | 1758329100 | 81900 | 82000 | 82000 | 81900 | 113 |
| 522 | 20231127 | 100600 | 1749064900 | 82000 | 81900 | 82000 | 81800 | 168 |
| 523 | 20231127 | 100500 | 1735306300 | 81900 | 81900 | 81900 | 81800 | 296 |
| 524 | 20231127 | 100400 | 1711067800 | 81900 | 81900 | 81900 | 81800 | 123 |
| 525 | 20231127 | 100300 | 1700994500 | 81800 | 81900 | 82000 | 81800 | 729 |
| 526 | 20231127 | 100200 | 1641295100 | 82000 | 81900 | 82000 | 81900 | 44 |
| 527 | 20231127 | 100100 | 1637688400 | 82000 | 81900 | 82000 | 81900 | 215 |
| 528 | 20231127 | 100000 | 1620065300 | 82000 | 81900 | 82000 | 81900 | 116 |
| 529 | 20231127 | 095900 | 1610553700 | 81900 | 81900 | 82000 | 81900 | 51 |
| 530 | 20231127 | 095800 | 1606375800 | 82000 | 81900 | 82000 | 81900 | 104 |
| 531 | 20231127 | 095700 | 1597856800 | 81900 | 82000 | 82000 | 81900 | 195 |
| 532 | 20231127 | 095600 | 1581868000 | 81900 | 81900 | 82000 | 81900 | 430 |
| 533 | 20231127 | 095500 | 1546646400 | 81900 | 81900 | 82000 | 81900 | 59 |
| 534 | 20231127 | 095400 | 1541812000 | 81900 | 82000 | 82000 | 81900 | 127 |
| 535 | 20231127 | 095300 | 1531408300 | 82000 | 82000 | 82000 | 81900 | 433 |
| 536 | 20231127 | 095200 | 1495911600 | 82000 | 82200 | 82200 | 82000 | 648 |
| 537 | 20231127 | 095100 | 1442711800 | 82200 | 82100 | 82200 | 82100 | 114 |
| 538 | 20231127 | 095000 | 1433348000 | 82200 | 82100 | 82200 | 82100 | 367 |
| 539 | 20231127 | 094900 | 1403213300 | 82000 | 82100 | 82100 | 82000 | 111 |
| 540 | 20231127 | 094800 | 1394105900 | 82100 | 82000 | 82100 | 82000 | 95 |
| 541 | 20231127 | 094700 | 1386312400 | 82000 | 82100 | 82100 | 82000 | 30 |
| 542 | 20231127 | 094600 | 1383850600 | 82000 | 82100 | 82100 | 81900 | 67 |
| 543 | 20231127 | 094500 | 1378355300 | 82000 | 82100 | 82100 | 81900 | 931 |
| 544 | 20231127 | 094400 | 1301997400 | 82200 | 82100 | 82200 | 82100 | 215 |
| 545 | 20231127 | 094300 | 1284344600 | 82200 | 82100 | 82200 | 82100 | 202 |
| 546 | 20231127 | 094200 | 1267745100 | 82100 | 82100 | 82200 | 82000 | 1323 |
| 547 | 20231127 | 094100 | 1159090500 | 82200 | 82200 | 82200 | 82100 | 329 |
| 548 | 20231127 | 094000 | 1132055500 | 82200 | 81800 | 82200 | 81800 | 4408 |
| 549 | 20231127 | 093900 | 770705900 | 81900 | 81900 | 81900 | 81800 | 339 |
| 550 | 20231127 | 093800 | 742954700 | 81800 | 81900 | 81900 | 81800 | 87 |
| 551 | 20231127 | 093700 | 735830900 | 81800 | 81900 | 81900 | 81800 | 56 |
| 552 | 20231127 | 093600 | 731245300 | 81900 | 81900 | 81900 | 81800 | 102 |
| 553 | 20231127 | 093500 | 722897700 | 81900 | 81900 | 81900 | 81800 | 219 |
| 554 | 20231127 | 093400 | 704963800 | 81900 | 81900 | 81900 | 81900 | 43 |
| 555 | 20231127 | 093300 | 701442100 | 81900 | 81900 | 81900 | 81800 | 70 |
| 556 | 20231127 | 093200 | 695709300 | 81800 | 81900 | 81900 | 81800 | 126 |
| 557 | 20231127 | 093100 | 685391700 | 81900 | 81900 | 81900 | 81800 | 40 |
| 558 | 20231127 | 093000 | 682115900 | 81900 | 81900 | 81900 | 81800 | 139 |
| 559 | 20231127 | 092900 | 670742700 | 81800 | 81800 | 81800 | 81800 | 151 |
| 560 | 20231127 | 092800 | 658390900 | 81800 | 81800 | 81800 | 81700 | 301 |
| 561 | 20231127 | 092700 | 633769200 | 81800 | 81800 | 81800 | 81800 | 133 |
| 562 | 20231127 | 092600 | 622889800 | 81800 | 81800 | 81800 | 81700 | 133 |
| 563 | 20231127 | 092500 | 612010600 | 81800 | 81800 | 81800 | 81800 | 197 |
| 564 | 20231127 | 092400 | 595896000 | 81800 | 81800 | 81800 | 81800 | 53 |
| 565 | 20231127 | 092300 | 591560600 | 81800 | 81800 | 81800 | 81800 | 76 |
| 566 | 20231127 | 092200 | 585343800 | 81800 | 81800 | 81900 | 81800 | 336 |
| 567 | 20231127 | 092100 | 557858400 | 81800 | 81800 | 81800 | 81800 | 237 |
| 568 | 20231127 | 092000 | 538471800 | 81800 | 81800 | 81800 | 81700 | 136 |
| 569 | 20231127 | 091900 | 527347300 | 81800 | 81800 | 81800 | 81800 | 13 |
| 570 | 20231127 | 091800 | 526283900 | 81800 | 81800 | 81800 | 81800 | 24 |
| 571 | 20231127 | 091700 | 524320700 | 81800 | 81900 | 81900 | 81600 | 415 |
| 572 | 20231127 | 091600 | 490393400 | 81900 | 81800 | 81900 | 81800 | 90 |
| 573 | 20231127 | 091500 | 483029400 | 81800 | 81800 | 81800 | 81800 | 28 |
| 574 | 20231127 | 091400 | 480739000 | 81700 | 81700 | 81800 | 81700 | 189 |
| 575 | 20231127 | 091300 | 465284800 | 81600 | 81800 | 81800 | 81600 | 216 |
| 576 | 20231127 | 091200 | 447636700 | 81700 | 81900 | 81900 | 81700 | 720 |
| 577 | 20231127 | 091100 | 388742100 | 81900 | 81900 | 81900 | 81800 | 210 |
| 578 | 20231127 | 091000 | 371544800 | 81900 | 81800 | 81900 | 81800 | 1531 |
| 579 | 20231127 | 090900 | 246275800 | 81800 | 81800 | 81800 | 81700 | 370 |
| 580 | 20231127 | 090800 | 216045200 | 81800 | 81700 | 81800 | 81700 | 194 |
| 581 | 20231127 | 090700 | 200188300 | 81700 | 81700 | 81700 | 81600 | 191 |
| 582 | 20231127 | 090600 | 184584800 | 81700 | 81700 | 81700 | 81700 | 93 |
| 583 | 20231127 | 090500 | 176986700 | 81700 | 81700 | 81800 | 81700 | 138 |
| 584 | 20231127 | 090400 | 165709300 | 81700 | 81600 | 81800 | 81600 | 120 |
| 585 | 20231127 | 090300 | 155906900 | 81700 | 81600 | 81800 | 81600 | 668 |
| 586 | 20231127 | 090200 | 101305600 | 81600 | 81700 | 81700 | 81600 | 107 |
| 587 | 20231127 | 090100 | 92565600 | 81700 | 81700 | 81800 | 81700 | 210 |
| 588 | 20231127 | 090000 | 75408000 | 81800 | 81700 | 81800 | 81400 | 924 |