32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 3 | 20231127 | 185200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 4 | 20231127 | 185100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 5 | 20231127 | 185000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 6 | 20231127 | 184900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 7 | 20231127 | 184800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 8 | 20231127 | 184700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 9 | 20231127 | 184600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 10 | 20231127 | 184500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 11 | 20231127 | 184400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 12 | 20231127 | 184300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 13 | 20231127 | 184200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 14 | 20231127 | 184100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 15 | 20231127 | 184000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 16 | 20231127 | 183900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 17 | 20231127 | 183800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 18 | 20231127 | 183700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 19 | 20231127 | 183600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 20 | 20231127 | 183500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 21 | 20231127 | 183400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 22 | 20231127 | 183300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 23 | 20231127 | 183200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 24 | 20231127 | 183100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 25 | 20231127 | 183000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 26 | 20231127 | 182900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 27 | 20231127 | 182800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 28 | 20231127 | 182700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 29 | 20231127 | 182600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 30 | 20231127 | 182500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 31 | 20231127 | 182400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 32 | 20231127 | 182300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 33 | 20231127 | 182200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 34 | 20231127 | 182100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 35 | 20231127 | 182000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 36 | 20231127 | 181900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 37 | 20231127 | 181800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 38 | 20231127 | 181700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 39 | 20231127 | 181600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 40 | 20231127 | 181500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 41 | 20231127 | 181400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 42 | 20231127 | 181300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 43 | 20231127 | 181200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 44 | 20231127 | 181100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 45 | 20231127 | 181000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 46 | 20231127 | 180900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 47 | 20231127 | 180800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 48 | 20231127 | 180700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 49 | 20231127 | 180600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 50 | 20231127 | 180500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 51 | 20231127 | 180400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 52 | 20231127 | 180300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 53 | 20231127 | 180200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 54 | 20231127 | 180100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 55 | 20231127 | 180000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 56 | 20231127 | 175900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 57 | 20231127 | 175800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 58 | 20231127 | 175700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 59 | 20231127 | 175600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 60 | 20231127 | 175500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 61 | 20231127 | 175400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 62 | 20231127 | 175300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 63 | 20231127 | 175200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 64 | 20231127 | 175100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 65 | 20231127 | 175000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 66 | 20231127 | 174900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 67 | 20231127 | 174800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 68 | 20231127 | 174700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 69 | 20231127 | 174600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 70 | 20231127 | 174500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 71 | 20231127 | 174400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 72 | 20231127 | 174300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 73 | 20231127 | 174200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 74 | 20231127 | 174100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 75 | 20231127 | 174000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 76 | 20231127 | 173900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 77 | 20231127 | 173800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 78 | 20231127 | 173700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 79 | 20231127 | 173600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 80 | 20231127 | 173500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 81 | 20231127 | 173400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 82 | 20231127 | 173300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 83 | 20231127 | 173200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 84 | 20231127 | 173100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 85 | 20231127 | 173000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 86 | 20231127 | 172900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 87 | 20231127 | 172800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 88 | 20231127 | 172700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 89 | 20231127 | 172600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 90 | 20231127 | 172500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 91 | 20231127 | 172400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 92 | 20231127 | 172300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 93 | 20231127 | 172200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 94 | 20231127 | 172100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 95 | 20231127 | 172000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 96 | 20231127 | 171900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 97 | 20231127 | 171800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 98 | 20231127 | 171700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 99 | 20231127 | 171600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 100 | 20231127 | 171500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 101 | 20231127 | 171400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 102 | 20231127 | 171300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 103 | 20231127 | 171200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 104 | 20231127 | 171100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 105 | 20231127 | 171000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 106 | 20231127 | 170900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 107 | 20231127 | 170800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 108 | 20231127 | 170700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 109 | 20231127 | 170600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 110 | 20231127 | 170500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 111 | 20231127 | 170400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 112 | 20231127 | 170300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 113 | 20231127 | 170200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 114 | 20231127 | 170100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 115 | 20231127 | 170000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 116 | 20231127 | 165900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 117 | 20231127 | 165800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 118 | 20231127 | 165700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 119 | 20231127 | 165600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 120 | 20231127 | 165500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 121 | 20231127 | 165400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 122 | 20231127 | 165300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 123 | 20231127 | 165200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 124 | 20231127 | 165100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 125 | 20231127 | 165000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 126 | 20231127 | 164900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 127 | 20231127 | 164800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 128 | 20231127 | 164700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 129 | 20231127 | 164600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 130 | 20231127 | 164500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 131 | 20231127 | 164400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 132 | 20231127 | 164300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 133 | 20231127 | 164200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 134 | 20231127 | 164100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 135 | 20231127 | 164000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 136 | 20231127 | 163900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 137 | 20231127 | 163800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 138 | 20231127 | 163700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 139 | 20231127 | 163600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 140 | 20231127 | 163500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 141 | 20231127 | 163400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 142 | 20231127 | 163300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 143 | 20231127 | 163200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 144 | 20231127 | 163100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 145 | 20231127 | 163000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 146 | 20231127 | 162900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 147 | 20231127 | 162800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 148 | 20231127 | 162700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 149 | 20231127 | 162600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 150 | 20231127 | 162500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 151 | 20231127 | 162400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 152 | 20231127 | 162300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 153 | 20231127 | 162200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 154 | 20231127 | 162100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 155 | 20231127 | 162000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 156 | 20231127 | 161900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 157 | 20231127 | 161800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 158 | 20231127 | 161700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 159 | 20231127 | 161600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 160 | 20231127 | 161500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 161 | 20231127 | 161400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 162 | 20231127 | 161300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 163 | 20231127 | 161200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 164 | 20231127 | 161100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 165 | 20231127 | 161000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 166 | 20231127 | 160900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 167 | 20231127 | 160800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 168 | 20231127 | 160700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 169 | 20231127 | 160600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 170 | 20231127 | 160500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 171 | 20231127 | 160400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 172 | 20231127 | 160300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 173 | 20231127 | 160200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 174 | 20231127 | 160100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 175 | 20231127 | 160000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 176 | 20231127 | 155900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 177 | 20231127 | 155800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 178 | 20231127 | 155700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 179 | 20231127 | 155600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 180 | 20231127 | 155500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 181 | 20231127 | 155400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 182 | 20231127 | 155300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 183 | 20231127 | 155200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 184 | 20231127 | 155100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 185 | 20231127 | 155000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 186 | 20231127 | 154900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 187 | 20231127 | 154800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 188 | 20231127 | 154700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 189 | 20231127 | 154600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 190 | 20231127 | 154500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 191 | 20231127 | 154400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 192 | 20231127 | 154300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 193 | 20231127 | 154200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 194 | 20231127 | 154100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 195 | 20231127 | 154000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 196 | 20231127 | 153900 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 197 | 20231127 | 153800 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 198 | 20231127 | 153700 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 199 | 20231127 | 153600 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 200 | 20231127 | 153500 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 201 | 20231127 | 153400 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 202 | 20231127 | 153300 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 203 | 20231127 | 153200 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 204 | 20231127 | 153100 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 0 |
| 205 | 20231127 | 153000 | 13887516400 | 76100 | 76100 | 76100 | 76100 | 6261 |
| 206 | 20231127 | 152900 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 207 | 20231127 | 152800 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 208 | 20231127 | 152700 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 209 | 20231127 | 152600 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 210 | 20231127 | 152500 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 211 | 20231127 | 152400 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 212 | 20231127 | 152300 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 213 | 20231127 | 152200 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 214 | 20231127 | 152100 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 215 | 20231127 | 152000 | 13411054300 | 76200 | 76200 | 76200 | 76200 | 0 |
| 216 | 20231127 | 151900 | 13411054300 | 76200 | 76200 | 76300 | 76100 | 443 |
| 217 | 20231127 | 151800 | 13377322100 | 76300 | 76200 | 76300 | 76100 | 324 |
| 218 | 20231127 | 151700 | 13352619500 | 76200 | 76200 | 76200 | 76100 | 288 |
| 219 | 20231127 | 151600 | 13330682200 | 76100 | 76200 | 76200 | 76100 | 249 |
| 220 | 20231127 | 151500 | 13311720600 | 76200 | 76200 | 76200 | 76100 | 142 |
| 221 | 20231127 | 151400 | 13300906400 | 76200 | 76200 | 76200 | 76100 | 184 |
| 222 | 20231127 | 151300 | 13286890800 | 76300 | 76200 | 76300 | 76100 | 248 |
| 223 | 20231127 | 151200 | 13267989900 | 76200 | 76200 | 76300 | 76200 | 257 |
| 224 | 20231127 | 151100 | 13248388200 | 76200 | 76200 | 76300 | 76100 | 314 |
| 225 | 20231127 | 151000 | 13224454400 | 76200 | 76100 | 76200 | 76100 | 267 |
| 226 | 20231127 | 150900 | 13204112300 | 76100 | 76200 | 76200 | 76100 | 120 |
| 227 | 20231127 | 150800 | 13194972200 | 76200 | 76100 | 76200 | 76100 | 392 |
| 228 | 20231127 | 150700 | 13165125600 | 76200 | 76200 | 76300 | 76100 | 312 |
| 229 | 20231127 | 150600 | 13141344300 | 76200 | 76300 | 76300 | 76100 | 362 |
| 230 | 20231127 | 150500 | 13113752100 | 76300 | 76100 | 76300 | 76100 | 177 |
| 231 | 20231127 | 150400 | 13100264800 | 76300 | 76200 | 76300 | 76100 | 181 |
| 232 | 20231127 | 150300 | 13086479600 | 76200 | 76200 | 76300 | 76100 | 192 |
| 233 | 20231127 | 150200 | 13071849200 | 76100 | 76200 | 76200 | 76100 | 179 |
| 234 | 20231127 | 150100 | 13058215100 | 76100 | 76200 | 76200 | 76100 | 90 |
| 235 | 20231127 | 150000 | 13051361000 | 76200 | 76000 | 76200 | 76000 | 149 |
| 236 | 20231127 | 145900 | 13040023400 | 76100 | 76000 | 76100 | 76000 | 303 |
| 237 | 20231127 | 145800 | 13016967800 | 76100 | 76000 | 76100 | 76000 | 468 |
| 238 | 20231127 | 145700 | 12981393400 | 76000 | 76000 | 76100 | 76000 | 86 |
| 239 | 20231127 | 145600 | 12974853000 | 76100 | 76100 | 76100 | 76000 | 148 |
| 240 | 20231127 | 145500 | 12963592900 | 76100 | 76000 | 76100 | 76000 | 316 |
| 241 | 20231127 | 145400 | 12939571700 | 76000 | 76100 | 76200 | 76000 | 126 |
| 242 | 20231127 | 145300 | 12929983700 | 76200 | 76100 | 76200 | 76100 | 518 |
| 243 | 20231127 | 145200 | 12890555800 | 76200 | 76100 | 76300 | 76100 | 391 |
| 244 | 20231127 | 145100 | 12860737500 | 76100 | 76300 | 76300 | 76100 | 215 |
| 245 | 20231127 | 145000 | 12844356500 | 76300 | 76200 | 76300 | 76100 | 639 |
| 246 | 20231127 | 144900 | 12795631300 | 76200 | 76200 | 76200 | 76100 | 171 |
| 247 | 20231127 | 144800 | 12782605900 | 76100 | 76200 | 76200 | 76100 | 313 |
| 248 | 20231127 | 144700 | 12758756100 | 76200 | 76100 | 76200 | 76000 | 860 |
| 249 | 20231127 | 144600 | 12693315600 | 76000 | 76100 | 76100 | 76000 | 109 |
| 250 | 20231127 | 144500 | 12685022700 | 76000 | 76000 | 76100 | 76000 | 111 |
| 251 | 20231127 | 144400 | 12676579400 | 76100 | 76000 | 76100 | 76000 | 131 |
| 252 | 20231127 | 144300 | 12666611500 | 76000 | 76000 | 76100 | 76000 | 46 |
| 253 | 20231127 | 144200 | 12663114300 | 76100 | 76100 | 76100 | 76000 | 50 |
| 254 | 20231127 | 144100 | 12659309900 | 76100 | 75900 | 76100 | 75800 | 1742 |
| 255 | 20231127 | 144000 | 12526934500 | 75900 | 75900 | 75900 | 75800 | 42 |
| 256 | 20231127 | 143900 | 12523746900 | 75900 | 75900 | 76000 | 75900 | 157 |
| 257 | 20231127 | 143800 | 12511828800 | 76000 | 75900 | 76000 | 75900 | 234 |
| 258 | 20231127 | 143700 | 12494059400 | 75900 | 75900 | 75900 | 75800 | 35 |
| 259 | 20231127 | 143600 | 12491403500 | 75900 | 75800 | 76000 | 75800 | 113 |
| 260 | 20231127 | 143500 | 12482830900 | 76000 | 75700 | 76000 | 75700 | 1246 |
| 261 | 20231127 | 143400 | 12388291300 | 75700 | 75700 | 75800 | 75700 | 349 |
| 262 | 20231127 | 143300 | 12361843200 | 75700 | 75800 | 75900 | 75700 | 601 |
| 263 | 20231127 | 143200 | 12316285300 | 75800 | 75800 | 75900 | 75800 | 124 |
| 264 | 20231127 | 143100 | 12306878300 | 75800 | 75800 | 75900 | 75800 | 96 |
| 265 | 20231127 | 143000 | 12299599500 | 75900 | 75800 | 75900 | 75800 | 105 |
| 266 | 20231127 | 142900 | 12291634600 | 75800 | 75800 | 75900 | 75800 | 443 |
| 267 | 20231127 | 142800 | 12258049000 | 75800 | 75800 | 75900 | 75800 | 67 |
| 268 | 20231127 | 142700 | 12252969800 | 75800 | 75800 | 75900 | 75800 | 179 |
| 269 | 20231127 | 142600 | 12239397200 | 75800 | 75900 | 75900 | 75800 | 135 |
| 270 | 20231127 | 142500 | 12229154200 | 75900 | 75800 | 75900 | 75800 | 122 |
| 271 | 20231127 | 142400 | 12219900400 | 75800 | 75900 | 75900 | 75800 | 40 |
| 272 | 20231127 | 142300 | 12216865800 | 75800 | 75900 | 75900 | 75800 | 157 |
| 273 | 20231127 | 142200 | 12204955800 | 75900 | 75800 | 75900 | 75800 | 53 |
| 274 | 20231127 | 142100 | 12200936100 | 75900 | 75900 | 75900 | 75800 | 154 |
| 275 | 20231127 | 142000 | 12189249200 | 75800 | 75800 | 75900 | 75800 | 128 |
| 276 | 20231127 | 141900 | 12179537300 | 75800 | 75800 | 75900 | 75800 | 54 |
| 277 | 20231127 | 141800 | 12175442100 | 75800 | 75800 | 75900 | 75800 | 143 |
| 278 | 20231127 | 141700 | 12164599000 | 75800 | 75900 | 75900 | 75800 | 130 |
| 279 | 20231127 | 141600 | 12154739300 | 75800 | 75800 | 75900 | 75800 | 152 |
| 280 | 20231127 | 141500 | 12143215500 | 75900 | 75800 | 75900 | 75800 | 221 |
| 281 | 20231127 | 141400 | 12126448100 | 75900 | 75900 | 75900 | 75800 | 216 |
| 282 | 20231127 | 141300 | 12110066300 | 75900 | 75800 | 75900 | 75800 | 77 |
| 283 | 20231127 | 141200 | 12104225500 | 75800 | 75800 | 75900 | 75800 | 50 |
| 284 | 20231127 | 141100 | 12100431200 | 75900 | 75800 | 75900 | 75800 | 197 |
| 285 | 20231127 | 141000 | 12085489900 | 75800 | 76000 | 76000 | 75800 | 203 |
| 286 | 20231127 | 140900 | 12070080300 | 76000 | 75900 | 76000 | 75900 | 141 |
| 287 | 20231127 | 140800 | 12059375100 | 75900 | 75800 | 76000 | 75800 | 39 |
| 288 | 20231127 | 140700 | 12056412900 | 76000 | 76000 | 76000 | 75900 | 225 |
| 289 | 20231127 | 140600 | 12039320600 | 75900 | 75900 | 76000 | 75800 | 133 |
| 290 | 20231127 | 140500 | 12029230400 | 75900 | 76000 | 76000 | 75900 | 62 |
| 291 | 20231127 | 140400 | 12024518800 | 75900 | 75900 | 75900 | 75800 | 275 |
| 292 | 20231127 | 140300 | 12003656800 | 75900 | 75800 | 76000 | 75800 | 255 |
| 293 | 20231127 | 140200 | 11984300800 | 75900 | 75900 | 75900 | 75800 | 240 |
| 294 | 20231127 | 140100 | 11966085500 | 75800 | 76000 | 76000 | 75800 | 223 |
| 295 | 20231127 | 140000 | 11949162300 | 76000 | 75800 | 76000 | 75800 | 401 |
| 296 | 20231127 | 135900 | 11918763500 | 75800 | 76000 | 76000 | 75800 | 854 |
| 297 | 20231127 | 135800 | 11854009500 | 75900 | 75900 | 75900 | 75900 | 212 |
| 298 | 20231127 | 135700 | 11837918700 | 75900 | 76000 | 76000 | 75900 | 462 |
| 299 | 20231127 | 135600 | 11802850700 | 76100 | 76000 | 76100 | 75900 | 624 |
| 300 | 20231127 | 135500 | 11755426600 | 76100 | 75900 | 76100 | 75900 | 240 |
| 301 | 20231127 | 135400 | 11737176400 | 76000 | 76000 | 76000 | 75900 | 226 |
| 302 | 20231127 | 135300 | 11720001100 | 76100 | 75900 | 76100 | 75900 | 1131 |
| 303 | 20231127 | 135200 | 11634039900 | 76000 | 76000 | 76000 | 75900 | 110 |
| 304 | 20231127 | 135100 | 11625683400 | 76000 | 76000 | 76000 | 75900 | 196 |
| 305 | 20231127 | 135000 | 11610803400 | 76000 | 75900 | 76000 | 75900 | 54 |
| 306 | 20231127 | 134900 | 11606702600 | 76000 | 76000 | 76000 | 75900 | 117 |
| 307 | 20231127 | 134800 | 11597813100 | 75900 | 75900 | 76000 | 75900 | 565 |
| 308 | 20231127 | 134700 | 11554890900 | 75900 | 75800 | 75900 | 75700 | 483 |
| 309 | 20231127 | 134600 | 11518245200 | 75800 | 75900 | 75900 | 75800 | 723 |
| 310 | 20231127 | 134500 | 11463426100 | 75900 | 75800 | 75900 | 75800 | 637 |
| 311 | 20231127 | 134400 | 11415099000 | 75800 | 76000 | 76000 | 75800 | 169 |
| 312 | 20231127 | 134300 | 11402270000 | 75900 | 76000 | 76000 | 75800 | 721 |
| 313 | 20231127 | 134200 | 11347539500 | 76000 | 75900 | 76000 | 75900 | 533 |
| 314 | 20231127 | 134100 | 11307046500 | 75800 | 75900 | 76000 | 75800 | 735 |
| 315 | 20231127 | 134000 | 11251260000 | 75800 | 76000 | 76000 | 75800 | 319 |
| 316 | 20231127 | 133900 | 11227041100 | 76000 | 75900 | 76000 | 75900 | 81 |
| 317 | 20231127 | 133800 | 11220887000 | 75900 | 75900 | 76200 | 75900 | 186 |
| 318 | 20231127 | 133700 | 11206751400 | 76000 | 76000 | 76000 | 75800 | 629 |
| 319 | 20231127 | 133600 | 11159008500 | 75900 | 76000 | 76000 | 75900 | 188 |
| 320 | 20231127 | 133500 | 11144736000 | 76000 | 76000 | 76000 | 75900 | 720 |
| 321 | 20231127 | 133400 | 11090067400 | 75900 | 75900 | 76000 | 75700 | 657 |
| 322 | 20231127 | 133300 | 11040243500 | 75900 | 76000 | 76000 | 75800 | 564 |
| 323 | 20231127 | 133200 | 10997472200 | 76000 | 75900 | 76000 | 75900 | 336 |
| 324 | 20231127 | 133100 | 10971968400 | 75900 | 75900 | 76000 | 75900 | 114 |
| 325 | 20231127 | 133000 | 10963306400 | 76000 | 76100 | 76100 | 75900 | 329 |
| 326 | 20231127 | 132900 | 10938293400 | 76200 | 76100 | 76200 | 76100 | 82 |
| 327 | 20231127 | 132800 | 10932050200 | 76100 | 76000 | 76100 | 76000 | 180 |
| 328 | 20231127 | 132700 | 10918352400 | 76100 | 75900 | 76100 | 75900 | 2477 |
| 329 | 20231127 | 132600 | 10730132700 | 75900 | 76000 | 76000 | 75800 | 195 |
| 330 | 20231127 | 132500 | 10715328500 | 76000 | 75900 | 76000 | 75900 | 318 |
| 331 | 20231127 | 132400 | 10691178100 | 75900 | 76100 | 76200 | 75800 | 2284 |
| 332 | 20231127 | 132300 | 10517685200 | 76100 | 76100 | 76200 | 76000 | 900 |
| 333 | 20231127 | 132200 | 10449251700 | 76200 | 76100 | 76200 | 76100 | 286 |
| 334 | 20231127 | 132100 | 10427479200 | 76100 | 76200 | 76200 | 76100 | 117 |
| 335 | 20231127 | 132000 | 10418574000 | 76100 | 76300 | 76300 | 76100 | 607 |
| 336 | 20231127 | 131900 | 10372318700 | 76300 | 76300 | 76300 | 76200 | 284 |
| 337 | 20231127 | 131800 | 10350654100 | 76400 | 76400 | 76400 | 76300 | 29 |
| 338 | 20231127 | 131700 | 10348438600 | 76400 | 76400 | 76400 | 76300 | 34 |
| 339 | 20231127 | 131600 | 10345841500 | 76400 | 76400 | 76500 | 76300 | 100 |
| 340 | 20231127 | 131500 | 10338201200 | 76400 | 76500 | 76500 | 76300 | 1655 |
| 341 | 20231127 | 131400 | 10211904100 | 76400 | 76500 | 76500 | 76400 | 131 |
| 342 | 20231127 | 131300 | 10201894600 | 76400 | 76500 | 76500 | 76400 | 97 |
| 343 | 20231127 | 131200 | 10194476500 | 76500 | 76300 | 76500 | 76300 | 312 |
| 344 | 20231127 | 131100 | 10170637600 | 76400 | 76400 | 76400 | 76300 | 80 |
| 345 | 20231127 | 131000 | 10164526400 | 76400 | 76400 | 76400 | 76300 | 90 |
| 346 | 20231127 | 130900 | 10157651600 | 76300 | 76300 | 76400 | 76300 | 43 |
| 347 | 20231127 | 130800 | 10154366700 | 76300 | 76300 | 76400 | 76200 | 266 |
| 348 | 20231127 | 130700 | 10134069300 | 76300 | 76300 | 76300 | 76200 | 69 |
| 349 | 20231127 | 130600 | 10128804700 | 76300 | 76300 | 76400 | 76300 | 322 |
| 350 | 20231127 | 130500 | 10104235900 | 76400 | 76400 | 76400 | 76300 | 72 |
| 351 | 20231127 | 130400 | 10098736200 | 76300 | 76400 | 76400 | 76300 | 78 |
| 352 | 20231127 | 130300 | 10092777100 | 76400 | 76300 | 76400 | 76200 | 107 |
| 353 | 20231127 | 130200 | 10084611000 | 76300 | 76300 | 76300 | 76200 | 56 |
| 354 | 20231127 | 130100 | 10080338300 | 76300 | 76300 | 76300 | 76200 | 108 |
| 355 | 20231127 | 130000 | 10072099100 | 76300 | 76300 | 76300 | 76200 | 59 |
| 356 | 20231127 | 125900 | 10067599700 | 76300 | 76200 | 76400 | 76200 | 63 |
| 357 | 20231127 | 125800 | 10062787500 | 76400 | 76200 | 76400 | 76200 | 1117 |
| 358 | 20231127 | 125700 | 9977564000 | 76200 | 76200 | 76300 | 76200 | 57 |
| 359 | 20231127 | 125600 | 9973219700 | 76300 | 76200 | 76300 | 76100 | 121 |
| 360 | 20231127 | 125500 | 9964000500 | 76200 | 76200 | 76200 | 76100 | 115 |
| 361 | 20231127 | 125400 | 9955238800 | 76200 | 76100 | 76300 | 76100 | 497 |
| 362 | 20231127 | 125300 | 9917367600 | 76100 | 76200 | 76200 | 76100 | 283 |
| 363 | 20231127 | 125200 | 9895826800 | 76200 | 76300 | 76300 | 76200 | 88 |
| 364 | 20231127 | 125100 | 9889113300 | 76300 | 76200 | 76300 | 76200 | 105 |
| 365 | 20231127 | 125000 | 9881107700 | 76200 | 76200 | 76300 | 76100 | 275 |
| 366 | 20231127 | 124900 | 9860162400 | 76200 | 76200 | 76300 | 76100 | 334 |
| 367 | 20231127 | 124800 | 9834729900 | 76300 | 76300 | 76300 | 76100 | 237 |
| 368 | 20231127 | 124700 | 9816667900 | 76200 | 76200 | 76300 | 76100 | 59 |
| 369 | 20231127 | 124600 | 9812171600 | 76200 | 76100 | 76200 | 76000 | 252 |
| 370 | 20231127 | 124500 | 9792979600 | 76200 | 76200 | 76200 | 76200 | 13 |
| 371 | 20231127 | 124400 | 9791989000 | 76200 | 76200 | 76200 | 76000 | 134 |
| 372 | 20231127 | 124300 | 9781784400 | 76200 | 76100 | 76200 | 76100 | 203 |
| 373 | 20231127 | 124200 | 9766328500 | 76100 | 76200 | 76200 | 76100 | 86 |
| 374 | 20231127 | 124100 | 9759781500 | 76100 | 76100 | 76100 | 76000 | 213 |
| 375 | 20231127 | 124000 | 9743574800 | 76100 | 76300 | 76300 | 76100 | 771 |
| 376 | 20231127 | 123900 | 9684848400 | 76200 | 76200 | 76300 | 76200 | 41 |
| 377 | 20231127 | 123800 | 9681723100 | 76200 | 76300 | 76400 | 76200 | 147 |
| 378 | 20231127 | 123700 | 9670504900 | 76300 | 76300 | 76400 | 76300 | 152 |
| 379 | 20231127 | 123600 | 9658897300 | 76400 | 76300 | 76400 | 76300 | 73 |
| 380 | 20231127 | 123500 | 9653325300 | 76400 | 76400 | 76400 | 76300 | 27 |
| 381 | 20231127 | 123400 | 9651262600 | 76400 | 76400 | 76400 | 76200 | 77 |
| 382 | 20231127 | 123300 | 9645383900 | 76400 | 76300 | 76400 | 76200 | 82 |
| 383 | 20231127 | 123200 | 9639129500 | 76300 | 76400 | 76400 | 76200 | 151 |
| 384 | 20231127 | 123100 | 9627608400 | 76400 | 76200 | 76400 | 76200 | 75 |
| 385 | 20231127 | 123000 | 9621884400 | 76300 | 76200 | 76300 | 76200 | 84 |
| 386 | 20231127 | 122900 | 9615475400 | 76200 | 76300 | 76300 | 76200 | 121 |
| 387 | 20231127 | 122800 | 9606244200 | 76300 | 76300 | 76300 | 76200 | 25 |
| 388 | 20231127 | 122700 | 9604337000 | 76300 | 76200 | 76300 | 76100 | 586 |
| 389 | 20231127 | 122600 | 9559674800 | 76200 | 76300 | 76300 | 76100 | 1516 |
| 390 | 20231127 | 122500 | 9444171100 | 76300 | 76300 | 76300 | 76200 | 17 |
| 391 | 20231127 | 122400 | 9442874200 | 76300 | 76200 | 76300 | 76200 | 462 |
| 392 | 20231127 | 122300 | 9407650300 | 76200 | 76200 | 76300 | 76200 | 433 |
| 393 | 20231127 | 122200 | 9374651200 | 76300 | 76200 | 76300 | 76200 | 347 |
| 394 | 20231127 | 122100 | 9348203900 | 76300 | 76400 | 76400 | 76300 | 76 |
| 395 | 20231127 | 122000 | 9342404000 | 76400 | 76400 | 76400 | 76300 | 28 |
| 396 | 20231127 | 121900 | 9340266200 | 76300 | 76300 | 76300 | 76300 | 469 |
| 397 | 20231127 | 121800 | 9304481500 | 76300 | 76400 | 76500 | 76300 | 629 |
| 398 | 20231127 | 121700 | 9256487500 | 76300 | 76500 | 76500 | 76300 | 397 |
| 399 | 20231127 | 121600 | 9226155700 | 76400 | 76500 | 76600 | 76400 | 195 |
| 400 | 20231127 | 121500 | 9211234800 | 76500 | 76500 | 76600 | 76500 | 169 |
| 401 | 20231127 | 121400 | 9198304900 | 76400 | 76500 | 76500 | 76400 | 200 |
| 402 | 20231127 | 121300 | 9183005600 | 76500 | 76300 | 76500 | 76300 | 130 |
| 403 | 20231127 | 121200 | 9173072400 | 76300 | 76500 | 76500 | 76300 | 450 |
| 404 | 20231127 | 121100 | 9138682100 | 76500 | 76400 | 76500 | 76400 | 16 |
| 405 | 20231127 | 121000 | 9137458400 | 76500 | 76500 | 76500 | 76400 | 109 |
| 406 | 20231127 | 120900 | 9129129700 | 76400 | 76500 | 76500 | 76300 | 685 |
| 407 | 20231127 | 120800 | 9076799000 | 76500 | 76500 | 76600 | 76500 | 252 |
| 408 | 20231127 | 120700 | 9057517200 | 76500 | 76500 | 76600 | 76500 | 35 |
| 409 | 20231127 | 120600 | 9054838700 | 76500 | 76500 | 76600 | 76500 | 94 |
| 410 | 20231127 | 120500 | 9047639800 | 76500 | 76600 | 76600 | 76500 | 92 |
| 411 | 20231127 | 120400 | 9040597500 | 76600 | 76500 | 76600 | 76400 | 150 |
| 412 | 20231127 | 120300 | 9029120400 | 76600 | 76500 | 76600 | 76500 | 85 |
| 413 | 20231127 | 120200 | 9022614800 | 76500 | 76500 | 76600 | 76400 | 85 |
| 414 | 20231127 | 120100 | 9016113400 | 76500 | 76600 | 76600 | 76400 | 224 |
| 415 | 20231127 | 120000 | 8998974200 | 76600 | 76700 | 76700 | 76500 | 571 |
| 416 | 20231127 | 115900 | 8955243500 | 76800 | 76700 | 76800 | 76600 | 41 |
| 417 | 20231127 | 115800 | 8952097000 | 76800 | 76900 | 76900 | 76700 | 476 |
| 418 | 20231127 | 115700 | 8915578100 | 76800 | 76800 | 76900 | 76800 | 599 |
| 419 | 20231127 | 115600 | 8869568500 | 76900 | 76900 | 76900 | 76800 | 155 |
| 420 | 20231127 | 115500 | 8857650600 | 76900 | 76900 | 77000 | 76800 | 480 |
| 421 | 20231127 | 115400 | 8820734300 | 77000 | 76900 | 77000 | 76900 | 255 |
| 422 | 20231127 | 115300 | 8801100900 | 77000 | 77000 | 77000 | 76900 | 62 |
| 423 | 20231127 | 115200 | 8796327200 | 77000 | 76900 | 77000 | 76900 | 256 |
| 424 | 20231127 | 115100 | 8776635900 | 76900 | 77000 | 77000 | 76900 | 137 |
| 425 | 20231127 | 115000 | 8766089700 | 77000 | 76900 | 77000 | 76900 | 47 |
| 426 | 20231127 | 114900 | 8762472300 | 76900 | 77100 | 77100 | 76900 | 147 |
| 427 | 20231127 | 114800 | 8751148800 | 77000 | 76800 | 77100 | 76800 | 139 |
| 428 | 20231127 | 114700 | 8740464000 | 76900 | 76900 | 76900 | 76800 | 83 |
| 429 | 20231127 | 114600 | 8734082500 | 76900 | 76900 | 77100 | 76900 | 300 |
| 430 | 20231127 | 114500 | 8710987300 | 76900 | 77000 | 77000 | 76900 | 217 |
| 431 | 20231127 | 114400 | 8694281500 | 77000 | 77000 | 77000 | 77000 | 256 |
| 432 | 20231127 | 114300 | 8674569500 | 77000 | 77000 | 77100 | 76900 | 136 |
| 433 | 20231127 | 114200 | 8664100200 | 77100 | 77000 | 77100 | 76800 | 989 |
| 434 | 20231127 | 114100 | 8588027800 | 77000 | 76700 | 77000 | 76600 | 1423 |
| 435 | 20231127 | 114000 | 8478735300 | 76700 | 76700 | 76700 | 76600 | 282 |
| 436 | 20231127 | 113900 | 8457119400 | 76600 | 76600 | 76700 | 76500 | 884 |
| 437 | 20231127 | 113800 | 8389409600 | 76500 | 76600 | 76600 | 76500 | 476 |
| 438 | 20231127 | 113700 | 8352991500 | 76600 | 76500 | 76600 | 76500 | 171 |
| 439 | 20231127 | 113600 | 8339906400 | 76500 | 76600 | 76600 | 76500 | 211 |
| 440 | 20231127 | 113500 | 8323751700 | 76500 | 76500 | 76600 | 76500 | 400 |
| 441 | 20231127 | 113400 | 8293139800 | 76500 | 76600 | 76600 | 76500 | 301 |
| 442 | 20231127 | 113300 | 8270110500 | 76600 | 76700 | 76700 | 76600 | 149 |
| 443 | 20231127 | 113200 | 8258682800 | 76700 | 76700 | 76700 | 76700 | 32 |
| 444 | 20231127 | 113100 | 8256228400 | 76500 | 76600 | 76700 | 76500 | 507 |
| 445 | 20231127 | 113000 | 8217395300 | 76600 | 76400 | 76600 | 76400 | 713 |
| 446 | 20231127 | 112900 | 8162847500 | 76500 | 76500 | 76500 | 76400 | 67 |
| 447 | 20231127 | 112800 | 8157722300 | 76500 | 76600 | 76600 | 76400 | 1724 |
| 448 | 20231127 | 112700 | 8025861500 | 76600 | 76700 | 76700 | 76600 | 443 |
| 449 | 20231127 | 112600 | 7991918000 | 76700 | 76700 | 76700 | 76600 | 219 |
| 450 | 20231127 | 112500 | 7975121100 | 76700 | 76800 | 76800 | 76600 | 687 |
| 451 | 20231127 | 112400 | 7922451500 | 76800 | 76900 | 76900 | 76800 | 383 |
| 452 | 20231127 | 112300 | 7893025600 | 76900 | 77000 | 77000 | 76800 | 218 |
| 453 | 20231127 | 112200 | 7876273400 | 76900 | 76900 | 77000 | 76800 | 836 |
| 454 | 20231127 | 112100 | 7812000900 | 77000 | 77000 | 77000 | 76900 | 193 |
| 455 | 20231127 | 112000 | 7797145100 | 76900 | 77000 | 77000 | 76900 | 121 |
| 456 | 20231127 | 111900 | 7787833900 | 76900 | 77000 | 77000 | 76900 | 77 |
| 457 | 20231127 | 111800 | 7781908400 | 76900 | 76900 | 77000 | 76900 | 98 |
| 458 | 20231127 | 111700 | 7774364700 | 77000 | 76900 | 77000 | 76900 | 409 |
| 459 | 20231127 | 111600 | 7742882600 | 76900 | 76900 | 77000 | 76900 | 917 |
| 460 | 20231127 | 111500 | 7672357400 | 76900 | 76900 | 76900 | 76800 | 205 |
| 461 | 20231127 | 111400 | 7656596900 | 76900 | 76800 | 76900 | 76800 | 169 |
| 462 | 20231127 | 111300 | 7643600900 | 76900 | 76800 | 76900 | 76800 | 417 |
| 463 | 20231127 | 111200 | 7611533900 | 76800 | 76800 | 76900 | 76800 | 238 |
| 464 | 20231127 | 111100 | 7593250600 | 76800 | 76900 | 77000 | 76800 | 473 |
| 465 | 20231127 | 111000 | 7556897600 | 76900 | 76900 | 76900 | 76800 | 71 |
| 466 | 20231127 | 110900 | 7551439700 | 76800 | 76900 | 76900 | 76800 | 109 |
| 467 | 20231127 | 110800 | 7543059700 | 76900 | 76900 | 76900 | 76800 | 105 |
| 468 | 20231127 | 110700 | 7534987000 | 76800 | 76800 | 76900 | 76800 | 242 |
| 469 | 20231127 | 110600 | 7516393600 | 76800 | 76900 | 76900 | 76800 | 718 |
| 470 | 20231127 | 110500 | 7461207000 | 76900 | 76900 | 76900 | 76800 | 119 |
| 471 | 20231127 | 110400 | 7452057900 | 76900 | 76800 | 76900 | 76700 | 50 |
| 472 | 20231127 | 110300 | 7448217900 | 76800 | 76800 | 76800 | 76700 | 92 |
| 473 | 20231127 | 110200 | 7441155500 | 76800 | 76700 | 76800 | 76700 | 74 |
| 474 | 20231127 | 110100 | 7435473100 | 76800 | 76800 | 76800 | 76700 | 152 |
| 475 | 20231127 | 110000 | 7423799600 | 76800 | 76800 | 76800 | 76800 | 76 |
| 476 | 20231127 | 105900 | 7417962800 | 76700 | 76800 | 76800 | 76600 | 125 |
| 477 | 20231127 | 105800 | 7408374100 | 76800 | 76700 | 76800 | 76600 | 200 |
| 478 | 20231127 | 105700 | 7393027300 | 76700 | 76700 | 76700 | 76600 | 84 |
| 479 | 20231127 | 105600 | 7386584900 | 76700 | 76600 | 76800 | 76600 | 928 |
| 480 | 20231127 | 105500 | 7315332400 | 76700 | 76700 | 76800 | 76600 | 732 |
| 481 | 20231127 | 105400 | 7259181000 | 76800 | 76800 | 76800 | 76600 | 125 |
| 482 | 20231127 | 105300 | 7249590000 | 76700 | 76700 | 76800 | 76700 | 89 |
| 483 | 20231127 | 105200 | 7242763600 | 76700 | 76700 | 76800 | 76600 | 163 |
| 484 | 20231127 | 105100 | 7230260600 | 76700 | 76700 | 76700 | 76600 | 102 |
| 485 | 20231127 | 105000 | 7222438000 | 76700 | 76800 | 76800 | 76600 | 930 |
| 486 | 20231127 | 104900 | 7151091500 | 76900 | 76800 | 76900 | 76700 | 368 |
| 487 | 20231127 | 104800 | 7122822300 | 76800 | 76800 | 76800 | 76700 | 163 |
| 488 | 20231127 | 104700 | 7110305700 | 76800 | 76800 | 76800 | 76700 | 249 |
| 489 | 20231127 | 104600 | 7091193900 | 76800 | 76800 | 76800 | 76700 | 75 |
| 490 | 20231127 | 104500 | 7085436000 | 76700 | 76700 | 76800 | 76700 | 67 |
| 491 | 20231127 | 104400 | 7080293600 | 76700 | 76800 | 76800 | 76700 | 119 |
| 492 | 20231127 | 104300 | 7071158600 | 76700 | 76700 | 76800 | 76700 | 79 |
| 493 | 20231127 | 104200 | 7065095200 | 76700 | 76800 | 76800 | 76700 | 140 |
| 494 | 20231127 | 104100 | 7054351600 | 76800 | 76800 | 76800 | 76800 | 80 |
| 495 | 20231127 | 104000 | 7048207600 | 76800 | 76500 | 76800 | 76500 | 603 |
| 496 | 20231127 | 103900 | 7002030900 | 76500 | 76500 | 76600 | 76400 | 320 |
| 497 | 20231127 | 103800 | 6977549700 | 76500 | 76500 | 76500 | 76400 | 142 |
| 498 | 20231127 | 103700 | 6966687000 | 76500 | 76500 | 76500 | 76400 | 57 |
| 499 | 20231127 | 103600 | 6962328600 | 76500 | 76500 | 76500 | 76400 | 388 |
| 500 | 20231127 | 103500 | 6932677000 | 76400 | 76600 | 76600 | 76400 | 362 |
| 501 | 20231127 | 103400 | 6904989600 | 76500 | 76600 | 76600 | 76500 | 93 |
| 502 | 20231127 | 103300 | 6897871800 | 76500 | 76500 | 76500 | 76400 | 222 |
| 503 | 20231127 | 103200 | 6880888900 | 76400 | 76400 | 76500 | 76300 | 115 |
| 504 | 20231127 | 103100 | 6872101900 | 76400 | 76400 | 76400 | 76300 | 115 |
| 505 | 20231127 | 103000 | 6863316700 | 76300 | 76500 | 76500 | 76300 | 305 |
| 506 | 20231127 | 102900 | 6840040400 | 76500 | 76500 | 76700 | 76300 | 585 |
| 507 | 20231127 | 102800 | 6795306400 | 76500 | 76700 | 76700 | 76500 | 222 |
| 508 | 20231127 | 102700 | 6778299100 | 76700 | 76700 | 76700 | 76600 | 34 |
| 509 | 20231127 | 102600 | 6775692100 | 76600 | 76700 | 76700 | 76600 | 110 |
| 510 | 20231127 | 102500 | 6767257900 | 76600 | 76600 | 76700 | 76600 | 277 |
| 511 | 20231127 | 102400 | 6746039200 | 76600 | 76700 | 76800 | 76600 | 619 |
| 512 | 20231127 | 102300 | 6698565800 | 76800 | 76700 | 76800 | 76700 | 525 |
| 513 | 20231127 | 102200 | 6658256600 | 76700 | 76600 | 76700 | 76600 | 386 |
| 514 | 20231127 | 102100 | 6628656700 | 76500 | 76600 | 76700 | 76500 | 618 |
| 515 | 20231127 | 102000 | 6581320000 | 76500 | 76500 | 76600 | 76500 | 96 |
| 516 | 20231127 | 101900 | 6573968000 | 76500 | 76500 | 76600 | 76500 | 337 |
| 517 | 20231127 | 101800 | 6548182600 | 76500 | 76400 | 76500 | 76400 | 109 |
| 518 | 20231127 | 101700 | 6539851700 | 76300 | 76400 | 76500 | 76300 | 262 |
| 519 | 20231127 | 101600 | 6519845000 | 76500 | 76400 | 76500 | 76300 | 985 |
| 520 | 20231127 | 101500 | 6444626500 | 76500 | 76600 | 76600 | 76400 | 168 |
| 521 | 20231127 | 101400 | 6431779000 | 76600 | 76500 | 76600 | 76400 | 310 |
| 522 | 20231127 | 101300 | 6408063100 | 76500 | 76500 | 76500 | 76400 | 192 |
| 523 | 20231127 | 101200 | 6393380200 | 76500 | 76700 | 76700 | 76500 | 572 |
| 524 | 20231127 | 101100 | 6349602600 | 76600 | 76600 | 76700 | 76500 | 530 |
| 525 | 20231127 | 101000 | 6309014100 | 76500 | 76700 | 76800 | 76500 | 404 |
| 526 | 20231127 | 100900 | 6278066800 | 76700 | 76700 | 76800 | 76600 | 258 |
| 527 | 20231127 | 100800 | 6258274300 | 76600 | 76600 | 76700 | 76500 | 461 |
| 528 | 20231127 | 100700 | 6222958300 | 76600 | 76800 | 76900 | 76600 | 448 |
| 529 | 20231127 | 100600 | 6188560000 | 76800 | 76900 | 77000 | 76800 | 167 |
| 530 | 20231127 | 100500 | 6175717700 | 76900 | 76800 | 76900 | 76800 | 498 |
| 531 | 20231127 | 100400 | 6137448000 | 76800 | 76700 | 76800 | 76700 | 248 |
| 532 | 20231127 | 100300 | 6118405900 | 76800 | 76900 | 77100 | 76700 | 718 |
| 533 | 20231127 | 100200 | 6063206200 | 77000 | 76800 | 77000 | 76800 | 276 |
| 534 | 20231127 | 100100 | 6041986000 | 76800 | 76900 | 77000 | 76700 | 504 |
| 535 | 20231127 | 100000 | 6003268400 | 77100 | 77200 | 77200 | 77000 | 1700 |
| 536 | 20231127 | 095900 | 5872160200 | 77200 | 77300 | 77400 | 77100 | 1167 |
| 537 | 20231127 | 095800 | 5781964600 | 77400 | 77200 | 77400 | 77200 | 1604 |
| 538 | 20231127 | 095700 | 5657972100 | 77200 | 76900 | 77200 | 76900 | 1035 |
| 539 | 20231127 | 095600 | 5578207600 | 76900 | 76900 | 77000 | 76900 | 189 |
| 540 | 20231127 | 095500 | 5563669400 | 76900 | 76700 | 76900 | 76600 | 1792 |
| 541 | 20231127 | 095400 | 5426162600 | 76600 | 76700 | 76700 | 76500 | 484 |
| 542 | 20231127 | 095300 | 5389060700 | 76700 | 76800 | 76800 | 76700 | 424 |
| 543 | 20231127 | 095200 | 5356525600 | 76800 | 76700 | 76800 | 76700 | 348 |
| 544 | 20231127 | 095100 | 5329804200 | 76700 | 76800 | 76800 | 76700 | 209 |
| 545 | 20231127 | 095000 | 5313768200 | 76700 | 76800 | 76800 | 76700 | 162 |
| 546 | 20231127 | 094900 | 5301330500 | 76800 | 76600 | 76800 | 76500 | 1611 |
| 547 | 20231127 | 094800 | 5177799400 | 76600 | 76700 | 76700 | 76500 | 428 |
| 548 | 20231127 | 094700 | 5144993900 | 76700 | 76600 | 76800 | 76600 | 212 |
| 549 | 20231127 | 094600 | 5128734900 | 76600 | 76600 | 76600 | 76500 | 207 |
| 550 | 20231127 | 094500 | 5112888900 | 76400 | 76300 | 76500 | 76300 | 690 |
| 551 | 20231127 | 094400 | 5060113500 | 76500 | 76200 | 76500 | 76200 | 556 |
| 552 | 20231127 | 094300 | 5017663800 | 76300 | 76500 | 76600 | 76200 | 619 |
| 553 | 20231127 | 094200 | 4970371300 | 76500 | 76800 | 76800 | 76500 | 901 |
| 554 | 20231127 | 094100 | 4901332700 | 76800 | 77000 | 77000 | 76500 | 1965 |
| 555 | 20231127 | 094000 | 4750349400 | 76800 | 76700 | 77000 | 76500 | 3389 |
| 556 | 20231127 | 093900 | 4489883400 | 76700 | 76600 | 76700 | 76500 | 565 |
| 557 | 20231127 | 093800 | 4446564500 | 76600 | 76700 | 76700 | 76500 | 437 |
| 558 | 20231127 | 093700 | 4413086000 | 76700 | 76500 | 76700 | 76500 | 471 |
| 559 | 20231127 | 093600 | 4377004400 | 76500 | 76300 | 76600 | 76300 | 437 |
| 560 | 20231127 | 093500 | 4343577700 | 76500 | 76600 | 76700 | 76300 | 981 |
| 561 | 20231127 | 093400 | 4268513400 | 76600 | 76300 | 76600 | 76300 | 586 |
| 562 | 20231127 | 093300 | 4223706700 | 76300 | 76300 | 76500 | 76200 | 284 |
| 563 | 20231127 | 093200 | 4202032800 | 76200 | 76200 | 76300 | 76100 | 2193 |
| 564 | 20231127 | 093100 | 4034947000 | 76200 | 76200 | 76300 | 76100 | 289 |
| 565 | 20231127 | 093000 | 4012919600 | 76100 | 76000 | 76200 | 75900 | 551 |
| 566 | 20231127 | 092900 | 3970994000 | 76100 | 76000 | 76200 | 75900 | 259 |
| 567 | 20231127 | 092800 | 3951300500 | 76000 | 75900 | 76000 | 75900 | 231 |
| 568 | 20231127 | 092700 | 3933764900 | 75800 | 75600 | 75800 | 75400 | 821 |
| 569 | 20231127 | 092600 | 3871637100 | 75500 | 75500 | 75500 | 75400 | 509 |
| 570 | 20231127 | 092500 | 3833212600 | 75500 | 75400 | 75500 | 75400 | 843 |
| 571 | 20231127 | 092400 | 3769647100 | 75400 | 75400 | 75400 | 75300 | 1212 |
| 572 | 20231127 | 092300 | 3678315000 | 75400 | 75400 | 75400 | 75300 | 1547 |
| 573 | 20231127 | 092200 | 3561707900 | 75300 | 75500 | 75500 | 75300 | 1670 |
| 574 | 20231127 | 092100 | 3435793500 | 75500 | 75600 | 75600 | 75400 | 3712 |
| 575 | 20231127 | 092000 | 3155391000 | 75600 | 75700 | 75800 | 75600 | 528 |
| 576 | 20231127 | 091900 | 3115432100 | 75700 | 75700 | 75800 | 75600 | 1302 |
| 577 | 20231127 | 091800 | 3016839500 | 75700 | 75900 | 75900 | 75700 | 3083 |
| 578 | 20231127 | 091700 | 2783320400 | 75900 | 76000 | 76000 | 75800 | 1611 |
| 579 | 20231127 | 091600 | 2661039900 | 76000 | 76000 | 76100 | 75900 | 545 |
| 580 | 20231127 | 091500 | 2619615200 | 76100 | 76100 | 76100 | 75900 | 968 |
| 581 | 20231127 | 091400 | 2546028600 | 76100 | 76500 | 76600 | 76000 | 1726 |
| 582 | 20231127 | 091300 | 2414398400 | 76500 | 76200 | 76600 | 76100 | 1478 |
| 583 | 20231127 | 091200 | 2301498500 | 76100 | 76000 | 76200 | 76000 | 271 |
| 584 | 20231127 | 091100 | 2280866900 | 76000 | 75800 | 76000 | 75800 | 968 |
| 585 | 20231127 | 091000 | 2207346600 | 76000 | 76000 | 76200 | 75800 | 917 |
| 586 | 20231127 | 090900 | 2137709300 | 76000 | 75900 | 76300 | 75900 | 752 |
| 587 | 20231127 | 090800 | 2080449900 | 76000 | 76400 | 76700 | 75800 | 2441 |
| 588 | 20231127 | 090700 | 1894481100 | 76400 | 75700 | 76700 | 75600 | 4007 |
| 589 | 20231127 | 090600 | 1589919300 | 75700 | 75600 | 75700 | 75500 | 614 |
| 590 | 20231127 | 090500 | 1543497600 | 75600 | 75600 | 75700 | 75500 | 2047 |
| 591 | 20231127 | 090400 | 1388853800 | 75500 | 75600 | 75700 | 75400 | 3153 |
| 592 | 20231127 | 090300 | 1150751700 | 75600 | 76100 | 76300 | 75600 | 3472 |
| 593 | 20231127 | 090200 | 887063300 | 76300 | 77000 | 77000 | 75700 | 2322 |
| 594 | 20231127 | 090100 | 709659300 | 77000 | 77200 | 77200 | 76700 | 1700 |
| 595 | 20231127 | 090000 | 578980400 | 77200 | 77700 | 77700 | 75600 | 7505 |