35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 3 | 20231127 | 190200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 4 | 20231127 | 190100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 5 | 20231127 | 190000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 6 | 20231127 | 185900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 7 | 20231127 | 185800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 8 | 20231127 | 185700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 9 | 20231127 | 185600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 10 | 20231127 | 185500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 11 | 20231127 | 185400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 12 | 20231127 | 185300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 13 | 20231127 | 185200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 14 | 20231127 | 185100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 15 | 20231127 | 185000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 16 | 20231127 | 184900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 17 | 20231127 | 184800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 18 | 20231127 | 184700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 19 | 20231127 | 184600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 20 | 20231127 | 184500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 21 | 20231127 | 184400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 22 | 20231127 | 184300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 23 | 20231127 | 184200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 24 | 20231127 | 184100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 25 | 20231127 | 184000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 26 | 20231127 | 183900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 27 | 20231127 | 183800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 28 | 20231127 | 183700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 29 | 20231127 | 183600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 30 | 20231127 | 183500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 31 | 20231127 | 183400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 32 | 20231127 | 183300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 33 | 20231127 | 183200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 34 | 20231127 | 183100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 35 | 20231127 | 183000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 36 | 20231127 | 182900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 37 | 20231127 | 182800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 38 | 20231127 | 182700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 39 | 20231127 | 182600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 40 | 20231127 | 182500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 41 | 20231127 | 182400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 42 | 20231127 | 182300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 43 | 20231127 | 182200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 44 | 20231127 | 182100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 45 | 20231127 | 182000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 46 | 20231127 | 181900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 47 | 20231127 | 181800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 48 | 20231127 | 181700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 49 | 20231127 | 181600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 50 | 20231127 | 181500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 51 | 20231127 | 181400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 52 | 20231127 | 181300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 53 | 20231127 | 181200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 54 | 20231127 | 181100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 55 | 20231127 | 181000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 56 | 20231127 | 180900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 57 | 20231127 | 180800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 58 | 20231127 | 180700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 59 | 20231127 | 180600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 60 | 20231127 | 180500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 61 | 20231127 | 180400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 62 | 20231127 | 180300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 63 | 20231127 | 180200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 64 | 20231127 | 180100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 65 | 20231127 | 180000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 66 | 20231127 | 175900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 67 | 20231127 | 175800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 68 | 20231127 | 175700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 69 | 20231127 | 175600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 70 | 20231127 | 175500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 71 | 20231127 | 175400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 72 | 20231127 | 175300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 73 | 20231127 | 175200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 74 | 20231127 | 175100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 75 | 20231127 | 175000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 76 | 20231127 | 174900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 77 | 20231127 | 174800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 78 | 20231127 | 174700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 79 | 20231127 | 174600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 80 | 20231127 | 174500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 81 | 20231127 | 174400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 82 | 20231127 | 174300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 83 | 20231127 | 174200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 84 | 20231127 | 174100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 85 | 20231127 | 174000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 86 | 20231127 | 173900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 87 | 20231127 | 173800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 88 | 20231127 | 173700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 89 | 20231127 | 173600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 90 | 20231127 | 173500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 91 | 20231127 | 173400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 92 | 20231127 | 173300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 93 | 20231127 | 173200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 94 | 20231127 | 173100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 95 | 20231127 | 173000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 96 | 20231127 | 172900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 97 | 20231127 | 172800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 98 | 20231127 | 172700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 99 | 20231127 | 172600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 100 | 20231127 | 172500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 101 | 20231127 | 172400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 102 | 20231127 | 172300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 103 | 20231127 | 172200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 104 | 20231127 | 172100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 105 | 20231127 | 172000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 106 | 20231127 | 171900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 107 | 20231127 | 171800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 108 | 20231127 | 171700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 109 | 20231127 | 171600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 110 | 20231127 | 171500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 111 | 20231127 | 171400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 112 | 20231127 | 171300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 113 | 20231127 | 171200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 114 | 20231127 | 171100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 115 | 20231127 | 171000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 116 | 20231127 | 170900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 117 | 20231127 | 170800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 118 | 20231127 | 170700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 119 | 20231127 | 170600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 120 | 20231127 | 170500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 121 | 20231127 | 170400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 122 | 20231127 | 170300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 123 | 20231127 | 170200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 124 | 20231127 | 170100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 125 | 20231127 | 170000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 126 | 20231127 | 165900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 127 | 20231127 | 165800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 128 | 20231127 | 165700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 129 | 20231127 | 165600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 130 | 20231127 | 165500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 131 | 20231127 | 165400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 132 | 20231127 | 165300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 133 | 20231127 | 165200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 134 | 20231127 | 165100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 135 | 20231127 | 165000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 136 | 20231127 | 164900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 137 | 20231127 | 164800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 138 | 20231127 | 164700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 139 | 20231127 | 164600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 140 | 20231127 | 164500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 141 | 20231127 | 164400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 142 | 20231127 | 164300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 143 | 20231127 | 164200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 144 | 20231127 | 164100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 145 | 20231127 | 164000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 146 | 20231127 | 163900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 147 | 20231127 | 163800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 148 | 20231127 | 163700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 149 | 20231127 | 163600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 150 | 20231127 | 163500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 151 | 20231127 | 163400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 152 | 20231127 | 163300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 153 | 20231127 | 163200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 154 | 20231127 | 163100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 155 | 20231127 | 163000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 156 | 20231127 | 162900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 157 | 20231127 | 162800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 158 | 20231127 | 162700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 159 | 20231127 | 162600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 160 | 20231127 | 162500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 161 | 20231127 | 162400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 162 | 20231127 | 162300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 163 | 20231127 | 162200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 164 | 20231127 | 162100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 165 | 20231127 | 162000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 166 | 20231127 | 161900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 167 | 20231127 | 161800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 168 | 20231127 | 161700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 169 | 20231127 | 161600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 170 | 20231127 | 161500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 171 | 20231127 | 161400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 172 | 20231127 | 161300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 173 | 20231127 | 161200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 174 | 20231127 | 161100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 175 | 20231127 | 161000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 176 | 20231127 | 160900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 177 | 20231127 | 160800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 178 | 20231127 | 160700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 179 | 20231127 | 160600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 180 | 20231127 | 160500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 181 | 20231127 | 160400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 182 | 20231127 | 160300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 183 | 20231127 | 160200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 184 | 20231127 | 160100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 185 | 20231127 | 160000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 186 | 20231127 | 155900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 187 | 20231127 | 155800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 188 | 20231127 | 155700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 189 | 20231127 | 155600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 190 | 20231127 | 155500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 191 | 20231127 | 155400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 192 | 20231127 | 155300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 193 | 20231127 | 155200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 194 | 20231127 | 155100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 195 | 20231127 | 155000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 196 | 20231127 | 154900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 197 | 20231127 | 154800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 198 | 20231127 | 154700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 199 | 20231127 | 154600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 200 | 20231127 | 154500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 201 | 20231127 | 154400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 202 | 20231127 | 154300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 203 | 20231127 | 154200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 204 | 20231127 | 154100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 205 | 20231127 | 154000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 206 | 20231127 | 153900 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 207 | 20231127 | 153800 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 208 | 20231127 | 153700 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 209 | 20231127 | 153600 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 210 | 20231127 | 153500 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 211 | 20231127 | 153400 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 212 | 20231127 | 153300 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 213 | 20231127 | 153200 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 214 | 20231127 | 153100 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 0 |
| 215 | 20231127 | 153000 | 38113737100 | 158900 | 158900 | 158900 | 158900 | 8566 |
| 216 | 20231127 | 152900 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 217 | 20231127 | 152800 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 218 | 20231127 | 152700 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 219 | 20231127 | 152600 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 220 | 20231127 | 152500 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 221 | 20231127 | 152400 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 222 | 20231127 | 152300 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 223 | 20231127 | 152200 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 224 | 20231127 | 152100 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 225 | 20231127 | 152000 | 36752599700 | 158800 | 158800 | 158800 | 158800 | 0 |
| 226 | 20231127 | 151900 | 36752599700 | 158800 | 158700 | 158800 | 158700 | 81 |
| 227 | 20231127 | 151800 | 36739743900 | 158800 | 158800 | 158800 | 158200 | 1379 |
| 228 | 20231127 | 151700 | 36520929800 | 158700 | 158800 | 158800 | 158700 | 335 |
| 229 | 20231127 | 151600 | 36467754700 | 158700 | 158800 | 158800 | 158600 | 481 |
| 230 | 20231127 | 151500 | 36391413000 | 158800 | 158700 | 158800 | 158700 | 424 |
| 231 | 20231127 | 151400 | 36324112700 | 158800 | 158800 | 158800 | 158700 | 715 |
| 232 | 20231127 | 151300 | 36210616000 | 158800 | 158800 | 158800 | 158700 | 390 |
| 233 | 20231127 | 151200 | 36148697800 | 158800 | 158800 | 158800 | 158600 | 1049 |
| 234 | 20231127 | 151100 | 35982211600 | 158800 | 158800 | 158900 | 158800 | 645 |
| 235 | 20231127 | 151000 | 35879770500 | 158900 | 158900 | 158900 | 158700 | 424 |
| 236 | 20231127 | 150900 | 35812416500 | 158800 | 158900 | 158900 | 158600 | 1057 |
| 237 | 20231127 | 150800 | 35644564700 | 158800 | 158700 | 158900 | 158600 | 610 |
| 238 | 20231127 | 150700 | 35547705500 | 158700 | 158700 | 158800 | 158500 | 447 |
| 239 | 20231127 | 150600 | 35476755700 | 158700 | 158800 | 158800 | 158600 | 290 |
| 240 | 20231127 | 150500 | 35430731400 | 158600 | 158800 | 158900 | 158600 | 310 |
| 241 | 20231127 | 150400 | 35381512800 | 158700 | 158700 | 158900 | 158600 | 222 |
| 242 | 20231127 | 150300 | 35346272000 | 158700 | 158800 | 158800 | 158700 | 397 |
| 243 | 20231127 | 150200 | 35283243800 | 158700 | 158700 | 158900 | 158600 | 344 |
| 244 | 20231127 | 150100 | 35228633400 | 158700 | 158800 | 158900 | 158700 | 508 |
| 245 | 20231127 | 150000 | 35147967600 | 158800 | 158900 | 158900 | 158600 | 406 |
| 246 | 20231127 | 145900 | 35083496200 | 158900 | 158700 | 158900 | 158600 | 323 |
| 247 | 20231127 | 145800 | 35032207800 | 158700 | 158800 | 158900 | 158600 | 479 |
| 248 | 20231127 | 145700 | 34956163700 | 158800 | 158700 | 158900 | 158700 | 390 |
| 249 | 20231127 | 145600 | 34894230400 | 158700 | 158700 | 158900 | 158600 | 387 |
| 250 | 20231127 | 145500 | 34832773800 | 158800 | 158800 | 158800 | 158600 | 370 |
| 251 | 20231127 | 145400 | 34774040100 | 158700 | 158900 | 159000 | 158700 | 442 |
| 252 | 20231127 | 145300 | 34703846800 | 158900 | 158900 | 158900 | 158700 | 384 |
| 253 | 20231127 | 145200 | 34642840000 | 158900 | 158900 | 158900 | 158800 | 363 |
| 254 | 20231127 | 145100 | 34585172400 | 158900 | 158900 | 158900 | 158800 | 320 |
| 255 | 20231127 | 145000 | 34534332900 | 158900 | 158800 | 158900 | 158700 | 383 |
| 256 | 20231127 | 144900 | 34473494500 | 158800 | 158800 | 158900 | 158700 | 405 |
| 257 | 20231127 | 144800 | 34409177500 | 158800 | 158700 | 158800 | 158700 | 573 |
| 258 | 20231127 | 144700 | 34318199200 | 158800 | 158600 | 158800 | 158600 | 558 |
| 259 | 20231127 | 144600 | 34229652500 | 158600 | 158400 | 158600 | 158400 | 981 |
| 260 | 20231127 | 144500 | 34074149700 | 158500 | 158500 | 158500 | 158400 | 478 |
| 261 | 20231127 | 144400 | 33998393300 | 158500 | 158400 | 158500 | 158400 | 367 |
| 262 | 20231127 | 144300 | 33940230600 | 158500 | 158500 | 158500 | 158400 | 375 |
| 263 | 20231127 | 144200 | 33880796900 | 158500 | 158500 | 158500 | 158400 | 574 |
| 264 | 20231127 | 144100 | 33789839600 | 158500 | 158500 | 158500 | 158400 | 378 |
| 265 | 20231127 | 144000 | 33729936000 | 158500 | 158500 | 158500 | 158300 | 393 |
| 266 | 20231127 | 143900 | 33667657200 | 158500 | 158500 | 158500 | 158400 | 352 |
| 267 | 20231127 | 143800 | 33611869500 | 158500 | 158400 | 158500 | 158300 | 354 |
| 268 | 20231127 | 143700 | 33555787400 | 158400 | 158300 | 158500 | 158300 | 289 |
| 269 | 20231127 | 143600 | 33510013700 | 158400 | 158400 | 158500 | 158300 | 408 |
| 270 | 20231127 | 143500 | 33445389500 | 158500 | 158500 | 158500 | 158400 | 213 |
| 271 | 20231127 | 143400 | 33411638000 | 158500 | 158400 | 158500 | 158400 | 188 |
| 272 | 20231127 | 143300 | 33381843800 | 158500 | 158500 | 158500 | 158300 | 299 |
| 273 | 20231127 | 143200 | 33334465900 | 158400 | 158500 | 158500 | 158400 | 220 |
| 274 | 20231127 | 143100 | 33299603100 | 158500 | 158500 | 158500 | 158400 | 633 |
| 275 | 20231127 | 143000 | 33199315200 | 158500 | 158300 | 158500 | 158300 | 320 |
| 276 | 20231127 | 142900 | 33148626000 | 158400 | 158100 | 158400 | 158100 | 517 |
| 277 | 20231127 | 142800 | 33066813400 | 158200 | 158400 | 158500 | 158200 | 373 |
| 278 | 20231127 | 142700 | 33007755400 | 158400 | 158500 | 158500 | 158200 | 355 |
| 279 | 20231127 | 142600 | 32951513300 | 158500 | 158400 | 158500 | 158300 | 216 |
| 280 | 20231127 | 142500 | 32917284900 | 158300 | 158500 | 158500 | 158300 | 402 |
| 281 | 20231127 | 142400 | 32853603600 | 158500 | 158400 | 158500 | 158300 | 218 |
| 282 | 20231127 | 142300 | 32819058600 | 158400 | 158400 | 158500 | 158200 | 546 |
| 283 | 20231127 | 142200 | 32732588300 | 158300 | 158500 | 158500 | 158200 | 674 |
| 284 | 20231127 | 142100 | 32625802500 | 158500 | 158500 | 158500 | 158300 | 403 |
| 285 | 20231127 | 142000 | 32561964500 | 158400 | 158400 | 158500 | 158400 | 267 |
| 286 | 20231127 | 141900 | 32519651300 | 158500 | 158600 | 158700 | 158400 | 262 |
| 287 | 20231127 | 141800 | 32478104400 | 158600 | 158900 | 158900 | 158600 | 326 |
| 288 | 20231127 | 141700 | 32426338700 | 158800 | 158800 | 158800 | 158600 | 207 |
| 289 | 20231127 | 141600 | 32393474400 | 158700 | 158700 | 158900 | 158600 | 182 |
| 290 | 20231127 | 141500 | 32364570300 | 158700 | 158800 | 158900 | 158700 | 281 |
| 291 | 20231127 | 141400 | 32319945600 | 158900 | 159000 | 159000 | 158800 | 255 |
| 292 | 20231127 | 141300 | 32279428700 | 159000 | 159000 | 159000 | 158800 | 333 |
| 293 | 20231127 | 141200 | 32226507000 | 159000 | 159100 | 159100 | 158900 | 237 |
| 294 | 20231127 | 141100 | 32188814200 | 159100 | 159100 | 159100 | 158900 | 231 |
| 295 | 20231127 | 141000 | 32152067000 | 159100 | 159100 | 159100 | 158900 | 733 |
| 296 | 20231127 | 140900 | 32035501600 | 159100 | 159100 | 159200 | 159000 | 442 |
| 297 | 20231127 | 140800 | 31965184500 | 159100 | 159200 | 159200 | 159100 | 287 |
| 298 | 20231127 | 140700 | 31919500600 | 159200 | 159100 | 159200 | 159100 | 247 |
| 299 | 20231127 | 140600 | 31880180400 | 159200 | 159200 | 159200 | 159000 | 202 |
| 300 | 20231127 | 140500 | 31848030300 | 159100 | 159100 | 159200 | 159000 | 269 |
| 301 | 20231127 | 140400 | 31805213300 | 159100 | 159200 | 159200 | 159000 | 227 |
| 302 | 20231127 | 140300 | 31769076000 | 159200 | 159100 | 159200 | 159000 | 279 |
| 303 | 20231127 | 140200 | 31724664900 | 159100 | 159200 | 159200 | 159100 | 227 |
| 304 | 20231127 | 140100 | 31688530000 | 159300 | 159100 | 159300 | 159100 | 478 |
| 305 | 20231127 | 140000 | 31612435200 | 159100 | 159100 | 159200 | 159100 | 237 |
| 306 | 20231127 | 135900 | 31574708500 | 159200 | 159100 | 159300 | 159100 | 598 |
| 307 | 20231127 | 135800 | 31479511000 | 159100 | 159200 | 159300 | 159100 | 287 |
| 308 | 20231127 | 135700 | 31433814400 | 159200 | 159200 | 159200 | 159100 | 421 |
| 309 | 20231127 | 135600 | 31366800600 | 159200 | 159200 | 159200 | 159100 | 301 |
| 310 | 20231127 | 135500 | 31318889300 | 159200 | 159200 | 159200 | 159100 | 275 |
| 311 | 20231127 | 135400 | 31275116900 | 159200 | 159100 | 159200 | 159100 | 354 |
| 312 | 20231127 | 135300 | 31218766100 | 159200 | 159100 | 159200 | 159100 | 298 |
| 313 | 20231127 | 135200 | 31171336100 | 159200 | 159200 | 159200 | 159100 | 291 |
| 314 | 20231127 | 135100 | 31125017900 | 159200 | 159100 | 159200 | 159100 | 310 |
| 315 | 20231127 | 135000 | 31075673700 | 159200 | 159200 | 159200 | 159100 | 285 |
| 316 | 20231127 | 134900 | 31030305600 | 159200 | 159200 | 159200 | 159100 | 1043 |
| 317 | 20231127 | 134800 | 30864267400 | 159200 | 159100 | 159200 | 159100 | 317 |
| 318 | 20231127 | 134700 | 30813811700 | 159200 | 159200 | 159200 | 159100 | 404 |
| 319 | 20231127 | 134600 | 30749509400 | 159200 | 159100 | 159200 | 159000 | 330 |
| 320 | 20231127 | 134500 | 30696987100 | 159100 | 159100 | 159200 | 159000 | 345 |
| 321 | 20231127 | 134400 | 30642090700 | 159100 | 159200 | 159200 | 159100 | 351 |
| 322 | 20231127 | 134300 | 30586224000 | 159200 | 159100 | 159200 | 159000 | 714 |
| 323 | 20231127 | 134200 | 30472638200 | 159100 | 159100 | 159100 | 159000 | 188 |
| 324 | 20231127 | 134100 | 30442730900 | 159000 | 159000 | 159100 | 158900 | 341 |
| 325 | 20231127 | 134000 | 30388491600 | 159100 | 159000 | 159100 | 158900 | 371 |
| 326 | 20231127 | 133900 | 30329481200 | 158900 | 159000 | 159000 | 158900 | 175 |
| 327 | 20231127 | 133800 | 30301659600 | 159000 | 158900 | 159100 | 158900 | 2300 |
| 328 | 20231127 | 133700 | 29935763800 | 158800 | 159100 | 159100 | 158800 | 400 |
| 329 | 20231127 | 133600 | 29872162200 | 159000 | 158900 | 159100 | 158900 | 852 |
| 330 | 20231127 | 133500 | 29736691800 | 159000 | 158900 | 159000 | 158900 | 2652 |
| 331 | 20231127 | 133400 | 29315125400 | 158900 | 158800 | 158900 | 158700 | 580 |
| 332 | 20231127 | 133300 | 29223010800 | 158800 | 158700 | 158800 | 158600 | 272 |
| 333 | 20231127 | 133200 | 29179842300 | 158700 | 158700 | 158800 | 158600 | 147 |
| 334 | 20231127 | 133100 | 29156506100 | 158600 | 158700 | 158800 | 158600 | 248 |
| 335 | 20231127 | 133000 | 29117132900 | 158700 | 158600 | 158800 | 158600 | 292 |
| 336 | 20231127 | 132900 | 29070785100 | 158700 | 158700 | 158700 | 158500 | 218 |
| 337 | 20231127 | 132800 | 29036195400 | 158600 | 158600 | 158800 | 158600 | 161 |
| 338 | 20231127 | 132700 | 29010646300 | 158700 | 158500 | 158800 | 158400 | 316 |
| 339 | 20231127 | 132600 | 28960501600 | 158500 | 158700 | 158700 | 158500 | 219 |
| 340 | 20231127 | 132500 | 28925770500 | 158600 | 158800 | 158800 | 158600 | 243 |
| 341 | 20231127 | 132400 | 28887202400 | 158800 | 158900 | 158900 | 158600 | 529 |
| 342 | 20231127 | 132300 | 28803205400 | 158800 | 158700 | 158900 | 158700 | 907 |
| 343 | 20231127 | 132200 | 28659176300 | 158700 | 158700 | 158800 | 158600 | 137 |
| 344 | 20231127 | 132100 | 28637425500 | 158700 | 158700 | 158900 | 158600 | 182 |
| 345 | 20231127 | 132000 | 28608525800 | 158600 | 158800 | 158900 | 158600 | 592 |
| 346 | 20231127 | 131900 | 28514547700 | 158700 | 158900 | 158900 | 158700 | 320 |
| 347 | 20231127 | 131800 | 28463735500 | 158900 | 158800 | 158900 | 158700 | 225 |
| 348 | 20231127 | 131700 | 28427995500 | 158700 | 158800 | 158800 | 158600 | 367 |
| 349 | 20231127 | 131600 | 28369721100 | 158700 | 158800 | 158800 | 158600 | 300 |
| 350 | 20231127 | 131500 | 28322097300 | 158800 | 158800 | 158800 | 158700 | 213 |
| 351 | 20231127 | 131400 | 28288274100 | 158800 | 158800 | 158800 | 158600 | 283 |
| 352 | 20231127 | 131300 | 28243344700 | 158800 | 158700 | 158800 | 158600 | 293 |
| 353 | 20231127 | 131200 | 28196837600 | 158600 | 158700 | 158700 | 158500 | 418 |
| 354 | 20231127 | 131100 | 28130511200 | 158700 | 158600 | 158700 | 158500 | 205 |
| 355 | 20231127 | 131000 | 28097993000 | 158600 | 158700 | 158700 | 158500 | 248 |
| 356 | 20231127 | 130900 | 28058645600 | 158600 | 158600 | 158700 | 158600 | 171 |
| 357 | 20231127 | 130800 | 28031513900 | 158700 | 158500 | 158700 | 158500 | 338 |
| 358 | 20231127 | 130700 | 27977908800 | 158500 | 158400 | 158600 | 158400 | 236 |
| 359 | 20231127 | 130600 | 27940498300 | 158400 | 158500 | 158500 | 158400 | 171 |
| 360 | 20231127 | 130500 | 27913395800 | 158400 | 158400 | 158500 | 158400 | 233 |
| 361 | 20231127 | 130400 | 27876472900 | 158400 | 158500 | 158500 | 158300 | 219 |
| 362 | 20231127 | 130300 | 27841768300 | 158400 | 158500 | 158500 | 158300 | 204 |
| 363 | 20231127 | 130200 | 27809447000 | 158400 | 158400 | 158500 | 158300 | 127 |
| 364 | 20231127 | 130100 | 27789326400 | 158500 | 158400 | 158500 | 158300 | 106 |
| 365 | 20231127 | 130000 | 27772530500 | 158400 | 158400 | 158400 | 158200 | 350 |
| 366 | 20231127 | 125900 | 27717094400 | 158400 | 158300 | 158400 | 158300 | 244 |
| 367 | 20231127 | 125800 | 27678445800 | 158400 | 158500 | 158500 | 158300 | 266 |
| 368 | 20231127 | 125700 | 27636309100 | 158500 | 158400 | 158500 | 158200 | 495 |
| 369 | 20231127 | 125600 | 27557914800 | 158400 | 158400 | 158500 | 158400 | 186 |
| 370 | 20231127 | 125500 | 27528436900 | 158500 | 158500 | 158500 | 158400 | 122 |
| 371 | 20231127 | 125400 | 27509100900 | 158400 | 158400 | 158500 | 158400 | 332 |
| 372 | 20231127 | 125300 | 27456499300 | 158400 | 158400 | 158600 | 158300 | 178 |
| 373 | 20231127 | 125200 | 27428289300 | 158400 | 158400 | 158600 | 158300 | 232 |
| 374 | 20231127 | 125100 | 27391534900 | 158400 | 158500 | 158500 | 158300 | 93 |
| 375 | 20231127 | 125000 | 27376798100 | 158500 | 158500 | 158600 | 158500 | 226 |
| 376 | 20231127 | 124900 | 27340973000 | 158500 | 158400 | 158500 | 158300 | 109 |
| 377 | 20231127 | 124800 | 27323702200 | 158400 | 158500 | 158600 | 158200 | 179 |
| 378 | 20231127 | 124700 | 27295336100 | 158600 | 158400 | 158600 | 158400 | 159 |
| 379 | 20231127 | 124600 | 27270127200 | 158400 | 158600 | 158600 | 158400 | 302 |
| 380 | 20231127 | 124500 | 27222247000 | 158600 | 158400 | 158600 | 158400 | 177 |
| 381 | 20231127 | 124400 | 27194182200 | 158500 | 158500 | 158500 | 158400 | 196 |
| 382 | 20231127 | 124300 | 27163116400 | 158500 | 158500 | 158500 | 158400 | 404 |
| 383 | 20231127 | 124200 | 27099097200 | 158500 | 158400 | 158500 | 158300 | 235 |
| 384 | 20231127 | 124100 | 27061868200 | 158400 | 158400 | 158400 | 158200 | 272 |
| 385 | 20231127 | 124000 | 27018792700 | 158400 | 158400 | 158400 | 158300 | 247 |
| 386 | 20231127 | 123900 | 26979668800 | 158400 | 158200 | 158400 | 158200 | 231 |
| 387 | 20231127 | 123800 | 26943094600 | 158200 | 158300 | 158300 | 158200 | 197 |
| 388 | 20231127 | 123700 | 26911910900 | 158200 | 158300 | 158300 | 158200 | 235 |
| 389 | 20231127 | 123600 | 26874714100 | 158200 | 158200 | 158300 | 158200 | 220 |
| 390 | 20231127 | 123500 | 26839889200 | 158200 | 158300 | 158300 | 158200 | 175 |
| 391 | 20231127 | 123400 | 26812189800 | 158300 | 158300 | 158400 | 158300 | 237 |
| 392 | 20231127 | 123300 | 26774656900 | 158300 | 158200 | 158400 | 158100 | 203 |
| 393 | 20231127 | 123200 | 26742520000 | 158200 | 158200 | 158200 | 158100 | 144 |
| 394 | 20231127 | 123100 | 26719741500 | 158100 | 158200 | 158300 | 158100 | 182 |
| 395 | 20231127 | 123000 | 26690941400 | 158200 | 158200 | 158300 | 158100 | 183 |
| 396 | 20231127 | 122900 | 26661990400 | 158300 | 158200 | 158300 | 158000 | 294 |
| 397 | 20231127 | 122800 | 26615476100 | 158200 | 158200 | 158300 | 158100 | 166 |
| 398 | 20231127 | 122700 | 26589206600 | 158300 | 158300 | 158300 | 158200 | 311 |
| 399 | 20231127 | 122600 | 26539991900 | 158300 | 158400 | 158400 | 158000 | 588 |
| 400 | 20231127 | 122500 | 26447038100 | 158400 | 158400 | 158500 | 158100 | 574 |
| 401 | 20231127 | 122400 | 26356183900 | 158400 | 158500 | 158600 | 158400 | 235 |
| 402 | 20231127 | 122300 | 26318935000 | 158400 | 158500 | 158600 | 158400 | 215 |
| 403 | 20231127 | 122200 | 26284853600 | 158500 | 158500 | 158600 | 158400 | 130 |
| 404 | 20231127 | 122100 | 26264245400 | 158500 | 158400 | 158600 | 158300 | 156 |
| 405 | 20231127 | 122000 | 26239518700 | 158400 | 158600 | 158600 | 158400 | 212 |
| 406 | 20231127 | 121900 | 26205912600 | 158600 | 158400 | 158600 | 158300 | 293 |
| 407 | 20231127 | 121800 | 26159484300 | 158400 | 158400 | 158600 | 158000 | 665 |
| 408 | 20231127 | 121700 | 26054305100 | 158400 | 158600 | 158600 | 158400 | 287 |
| 409 | 20231127 | 121600 | 26008813300 | 158500 | 158500 | 158600 | 158400 | 666 |
| 410 | 20231127 | 121500 | 25903245000 | 158600 | 158700 | 158700 | 158600 | 103 |
| 411 | 20231127 | 121400 | 25886907800 | 158500 | 158600 | 158700 | 158500 | 291 |
| 412 | 20231127 | 121300 | 25840737100 | 158500 | 158600 | 158600 | 158500 | 105 |
| 413 | 20231127 | 121200 | 25824085500 | 158600 | 158600 | 158700 | 158600 | 208 |
| 414 | 20231127 | 121100 | 25791089800 | 158700 | 158800 | 158900 | 158600 | 135 |
| 415 | 20231127 | 121000 | 25769651600 | 158800 | 158700 | 158800 | 158600 | 289 |
| 416 | 20231127 | 120900 | 25723772700 | 158700 | 158800 | 158800 | 158700 | 438 |
| 417 | 20231127 | 120800 | 25654247400 | 158800 | 158800 | 158900 | 158700 | 133 |
| 418 | 20231127 | 120700 | 25633127300 | 158800 | 158800 | 158900 | 158800 | 151 |
| 419 | 20231127 | 120600 | 25609136600 | 158900 | 158900 | 158900 | 158800 | 260 |
| 420 | 20231127 | 120500 | 25567835500 | 158900 | 158900 | 159000 | 158800 | 150 |
| 421 | 20231127 | 120400 | 25544005900 | 158900 | 158900 | 159000 | 158900 | 180 |
| 422 | 20231127 | 120300 | 25515393700 | 158900 | 159000 | 159000 | 158900 | 109 |
| 423 | 20231127 | 120200 | 25498068000 | 159000 | 159000 | 159000 | 159000 | 181 |
| 424 | 20231127 | 120100 | 25469289000 | 159000 | 158900 | 159000 | 158900 | 139 |
| 425 | 20231127 | 120000 | 25447196800 | 158900 | 158900 | 159000 | 158800 | 319 |
| 426 | 20231127 | 115900 | 25396495900 | 158900 | 158700 | 158900 | 158700 | 231 |
| 427 | 20231127 | 115800 | 25359798300 | 158800 | 158800 | 158900 | 158800 | 125 |
| 428 | 20231127 | 115700 | 25339938800 | 158800 | 158700 | 158900 | 158700 | 348 |
| 429 | 20231127 | 115600 | 25284678200 | 158800 | 159000 | 159000 | 158700 | 114 |
| 430 | 20231127 | 115500 | 25266572200 | 159000 | 159000 | 159000 | 158800 | 381 |
| 431 | 20231127 | 115400 | 25206017300 | 158700 | 158900 | 159000 | 158600 | 1026 |
| 432 | 20231127 | 115300 | 25043111200 | 158900 | 159000 | 159000 | 158900 | 442 |
| 433 | 20231127 | 115200 | 24972853500 | 158900 | 158800 | 159000 | 158800 | 196 |
| 434 | 20231127 | 115100 | 24941697800 | 158800 | 159000 | 159000 | 158800 | 337 |
| 435 | 20231127 | 115000 | 24888127000 | 158800 | 159000 | 159000 | 158800 | 261 |
| 436 | 20231127 | 114900 | 24846643400 | 158900 | 158900 | 159000 | 158800 | 197 |
| 437 | 20231127 | 114800 | 24815329800 | 158900 | 158800 | 159000 | 158800 | 286 |
| 438 | 20231127 | 114700 | 24769868900 | 158800 | 159000 | 159000 | 158800 | 233 |
| 439 | 20231127 | 114600 | 24732842400 | 159000 | 158900 | 159000 | 158900 | 153 |
| 440 | 20231127 | 114500 | 24708524600 | 159000 | 158900 | 159000 | 158900 | 380 |
| 441 | 20231127 | 114400 | 24648107700 | 158900 | 159000 | 159000 | 158800 | 243 |
| 442 | 20231127 | 114300 | 24609484400 | 159000 | 158900 | 159000 | 158900 | 211 |
| 443 | 20231127 | 114200 | 24575943500 | 159000 | 158900 | 159000 | 158900 | 475 |
| 444 | 20231127 | 114100 | 24500431700 | 159000 | 159000 | 159000 | 158800 | 290 |
| 445 | 20231127 | 114000 | 24454340800 | 158900 | 158900 | 159000 | 158900 | 233 |
| 446 | 20231127 | 113900 | 24417300400 | 158900 | 158900 | 159000 | 158800 | 375 |
| 447 | 20231127 | 113800 | 24357687200 | 159000 | 159000 | 159000 | 158800 | 181 |
| 448 | 20231127 | 113700 | 24328915900 | 159000 | 158800 | 159000 | 158800 | 191 |
| 449 | 20231127 | 113600 | 24298560000 | 158800 | 158900 | 158900 | 158800 | 371 |
| 450 | 20231127 | 113500 | 24239619600 | 158800 | 159000 | 159000 | 158800 | 534 |
| 451 | 20231127 | 113400 | 24154744500 | 159000 | 159000 | 159200 | 158900 | 1514 |
| 452 | 20231127 | 113300 | 23913906900 | 159000 | 159000 | 159000 | 158900 | 881 |
| 453 | 20231127 | 113200 | 23773833300 | 159000 | 159100 | 159100 | 159000 | 290 |
| 454 | 20231127 | 113100 | 23727698300 | 159100 | 159200 | 159200 | 159000 | 597 |
| 455 | 20231127 | 113000 | 23632717700 | 159200 | 159100 | 159200 | 159100 | 975 |
| 456 | 20231127 | 112900 | 23477550400 | 159200 | 159000 | 159200 | 158900 | 817 |
| 457 | 20231127 | 112800 | 23347598600 | 159000 | 158800 | 159100 | 158800 | 5139 |
| 458 | 20231127 | 112700 | 22530653200 | 158800 | 158700 | 158800 | 158700 | 200 |
| 459 | 20231127 | 112600 | 22498898800 | 158800 | 158800 | 158800 | 158700 | 306 |
| 460 | 20231127 | 112500 | 22450316500 | 158800 | 158900 | 158900 | 158700 | 322 |
| 461 | 20231127 | 112400 | 22399167800 | 158900 | 158800 | 158900 | 158700 | 247 |
| 462 | 20231127 | 112300 | 22359931300 | 158900 | 158900 | 158900 | 158700 | 267 |
| 463 | 20231127 | 112200 | 22317542900 | 158900 | 158700 | 158900 | 158700 | 1152 |
| 464 | 20231127 | 112100 | 22134650800 | 158800 | 158800 | 158800 | 158700 | 327 |
| 465 | 20231127 | 112000 | 22082737800 | 158700 | 158700 | 158800 | 158700 | 127 |
| 466 | 20231127 | 111900 | 22062572600 | 158800 | 158600 | 158800 | 158600 | 2085 |
| 467 | 20231127 | 111800 | 21731655500 | 158500 | 158500 | 158600 | 158400 | 298 |
| 468 | 20231127 | 111700 | 21684422800 | 158400 | 158400 | 158600 | 158400 | 340 |
| 469 | 20231127 | 111600 | 21630534100 | 158500 | 158500 | 158600 | 158400 | 382 |
| 470 | 20231127 | 111500 | 21569986300 | 158400 | 158500 | 158600 | 158400 | 208 |
| 471 | 20231127 | 111400 | 21537004600 | 158600 | 158500 | 158600 | 158400 | 266 |
| 472 | 20231127 | 111300 | 21494836800 | 158500 | 158500 | 158500 | 158400 | 217 |
| 473 | 20231127 | 111200 | 21460443700 | 158500 | 158500 | 158600 | 158400 | 138 |
| 474 | 20231127 | 111100 | 21438570400 | 158500 | 158600 | 158600 | 158400 | 289 |
| 475 | 20231127 | 111000 | 21392740400 | 158500 | 158400 | 158600 | 158400 | 294 |
| 476 | 20231127 | 110900 | 21346138800 | 158400 | 158500 | 158600 | 158400 | 543 |
| 477 | 20231127 | 110800 | 21260074700 | 158500 | 158400 | 158600 | 158400 | 523 |
| 478 | 20231127 | 110700 | 21177164700 | 158500 | 158400 | 158500 | 158300 | 428 |
| 479 | 20231127 | 110600 | 21109342600 | 158400 | 158600 | 158600 | 158400 | 299 |
| 480 | 20231127 | 110500 | 21061950400 | 158600 | 158600 | 158600 | 158500 | 345 |
| 481 | 20231127 | 110400 | 21007233500 | 158700 | 158400 | 158700 | 158400 | 299 |
| 482 | 20231127 | 110300 | 20959833800 | 158500 | 158600 | 158600 | 158400 | 482 |
| 483 | 20231127 | 110200 | 20883434300 | 158600 | 158700 | 158700 | 158500 | 339 |
| 484 | 20231127 | 110100 | 20829676000 | 158600 | 158600 | 158700 | 158500 | 318 |
| 485 | 20231127 | 110000 | 20779229900 | 158500 | 158600 | 158600 | 158500 | 162 |
| 486 | 20231127 | 105900 | 20753539000 | 158600 | 158700 | 158700 | 158600 | 289 |
| 487 | 20231127 | 105800 | 20707692100 | 158700 | 158500 | 158700 | 158500 | 245 |
| 488 | 20231127 | 105700 | 20668823600 | 158600 | 158700 | 158700 | 158500 | 663 |
| 489 | 20231127 | 105600 | 20563632900 | 158600 | 158600 | 158700 | 158600 | 348 |
| 490 | 20231127 | 105500 | 20508430000 | 158600 | 158600 | 158700 | 158500 | 320 |
| 491 | 20231127 | 105400 | 20457678200 | 158600 | 158600 | 158700 | 158500 | 320 |
| 492 | 20231127 | 105300 | 20406919900 | 158700 | 158600 | 158700 | 158500 | 361 |
| 493 | 20231127 | 105200 | 20349649100 | 158600 | 158600 | 158700 | 158500 | 402 |
| 494 | 20231127 | 105100 | 20285890700 | 158500 | 158500 | 158700 | 158300 | 438 |
| 495 | 20231127 | 105000 | 20216461600 | 158500 | 158500 | 158600 | 158500 | 427 |
| 496 | 20231127 | 104900 | 20148777400 | 158600 | 158600 | 158700 | 158500 | 398 |
| 497 | 20231127 | 104800 | 20085651200 | 158600 | 158600 | 158600 | 158500 | 289 |
| 498 | 20231127 | 104700 | 20039822900 | 158500 | 158500 | 158600 | 158500 | 282 |
| 499 | 20231127 | 104600 | 19995105300 | 158500 | 158600 | 158600 | 158500 | 442 |
| 500 | 20231127 | 104500 | 19925005800 | 158600 | 158400 | 158600 | 158400 | 127 |
| 501 | 20231127 | 104400 | 19904872500 | 158400 | 158400 | 158500 | 158300 | 1735 |
| 502 | 20231127 | 104300 | 19629969500 | 158300 | 158400 | 158500 | 158300 | 255 |
| 503 | 20231127 | 104200 | 19589571000 | 158300 | 158200 | 158500 | 158200 | 743 |
| 504 | 20231127 | 104100 | 19471983300 | 158200 | 158400 | 158500 | 158100 | 1212 |
| 505 | 20231127 | 104000 | 19280176000 | 158400 | 158000 | 158500 | 158000 | 1400 |
| 506 | 20231127 | 103900 | 19058725600 | 158200 | 158200 | 158200 | 158000 | 430 |
| 507 | 20231127 | 103800 | 18990730700 | 158200 | 158200 | 158500 | 158000 | 1129 |
| 508 | 20231127 | 103700 | 18812174900 | 158200 | 158300 | 158500 | 157900 | 1211 |
| 509 | 20231127 | 103600 | 18620791500 | 158400 | 158600 | 158600 | 158100 | 2041 |
| 510 | 20231127 | 103500 | 18297594500 | 158500 | 158700 | 158700 | 158400 | 450 |
| 511 | 20231127 | 103400 | 18226279200 | 158700 | 158500 | 158700 | 158500 | 489 |
| 512 | 20231127 | 103300 | 18148742400 | 158600 | 158500 | 158700 | 158500 | 331 |
| 513 | 20231127 | 103200 | 18096236400 | 158500 | 158600 | 158700 | 158500 | 249 |
| 514 | 20231127 | 103100 | 18056740000 | 158600 | 158600 | 158700 | 158600 | 343 |
| 515 | 20231127 | 103000 | 18002320100 | 158800 | 158700 | 158800 | 158600 | 294 |
| 516 | 20231127 | 102900 | 17955661400 | 158700 | 158700 | 158700 | 158600 | 288 |
| 517 | 20231127 | 102800 | 17909958800 | 158700 | 158700 | 158700 | 158600 | 306 |
| 518 | 20231127 | 102700 | 17861407400 | 158700 | 158600 | 158700 | 158500 | 852 |
| 519 | 20231127 | 102600 | 17726324200 | 158500 | 158600 | 158600 | 158400 | 403 |
| 520 | 20231127 | 102500 | 17662431900 | 158700 | 158700 | 158700 | 158600 | 542 |
| 521 | 20231127 | 102400 | 17576448200 | 158700 | 158600 | 158700 | 158600 | 367 |
| 522 | 20231127 | 102300 | 17518212300 | 158600 | 158700 | 158700 | 158600 | 230 |
| 523 | 20231127 | 102200 | 17481718300 | 158700 | 158700 | 158800 | 158700 | 331 |
| 524 | 20231127 | 102100 | 17429179400 | 158700 | 158700 | 158800 | 158600 | 694 |
| 525 | 20231127 | 102000 | 17319023100 | 158800 | 158700 | 158800 | 158500 | 534 |
| 526 | 20231127 | 101900 | 17234284300 | 158700 | 158700 | 158700 | 158600 | 368 |
| 527 | 20231127 | 101800 | 17175883100 | 158600 | 158500 | 158600 | 158400 | 1313 |
| 528 | 20231127 | 101700 | 16967687500 | 158500 | 158400 | 158500 | 158300 | 327 |
| 529 | 20231127 | 101600 | 16915895800 | 158400 | 158400 | 158500 | 158400 | 366 |
| 530 | 20231127 | 101500 | 16857915400 | 158400 | 158300 | 158500 | 158300 | 545 |
| 531 | 20231127 | 101400 | 16771577400 | 158400 | 158300 | 158400 | 158200 | 343 |
| 532 | 20231127 | 101300 | 16717257900 | 158300 | 158300 | 158400 | 158200 | 489 |
| 533 | 20231127 | 101200 | 16639850700 | 158300 | 158400 | 158400 | 158200 | 450 |
| 534 | 20231127 | 101100 | 16568635000 | 158300 | 158400 | 158500 | 158200 | 802 |
| 535 | 20231127 | 101000 | 16441604200 | 158400 | 158300 | 158400 | 158200 | 454 |
| 536 | 20231127 | 100900 | 16369726700 | 158300 | 158200 | 158400 | 158200 | 832 |
| 537 | 20231127 | 100800 | 16237966400 | 158200 | 158200 | 158600 | 158100 | 1513 |
| 538 | 20231127 | 100700 | 15998435300 | 158200 | 158300 | 158600 | 158200 | 941 |
| 539 | 20231127 | 100600 | 15849442000 | 158400 | 158400 | 158600 | 158300 | 535 |
| 540 | 20231127 | 100500 | 15764659500 | 158500 | 158400 | 158500 | 158400 | 549 |
| 541 | 20231127 | 100400 | 15677660600 | 158400 | 158500 | 158600 | 158200 | 1647 |
| 542 | 20231127 | 100300 | 15416772800 | 158500 | 158800 | 158900 | 158500 | 925 |
| 543 | 20231127 | 100200 | 15270015800 | 158800 | 158800 | 159000 | 158800 | 794 |
| 544 | 20231127 | 100100 | 15143799500 | 159000 | 158800 | 159100 | 158800 | 593 |
| 545 | 20231127 | 100000 | 15049539900 | 158800 | 158900 | 159100 | 158800 | 613 |
| 546 | 20231127 | 095900 | 14952103200 | 159000 | 158900 | 159000 | 158800 | 861 |
| 547 | 20231127 | 095800 | 14815248600 | 158900 | 158800 | 159000 | 158700 | 482 |
| 548 | 20231127 | 095700 | 14738653800 | 158800 | 158900 | 159000 | 158700 | 810 |
| 549 | 20231127 | 095600 | 14609920600 | 158900 | 159000 | 159000 | 158800 | 629 |
| 550 | 20231127 | 095500 | 14509948200 | 159000 | 158900 | 159100 | 158500 | 582 |
| 551 | 20231127 | 095400 | 14417454100 | 158900 | 158700 | 159200 | 158500 | 1027 |
| 552 | 20231127 | 095300 | 14254348500 | 158800 | 159000 | 159200 | 158800 | 1938 |
| 553 | 20231127 | 095200 | 13946040100 | 159100 | 158900 | 159100 | 158800 | 864 |
| 554 | 20231127 | 095100 | 13808681800 | 159000 | 159000 | 159000 | 158800 | 866 |
| 555 | 20231127 | 095000 | 13671007300 | 159000 | 158900 | 159100 | 158900 | 1354 |
| 556 | 20231127 | 094900 | 13455739200 | 158900 | 158500 | 158900 | 158300 | 1062 |
| 557 | 20231127 | 094800 | 13287379400 | 158500 | 158600 | 159000 | 158400 | 874 |
| 558 | 20231127 | 094700 | 13148605800 | 158600 | 158600 | 159000 | 158500 | 1547 |
| 559 | 20231127 | 094600 | 12903142100 | 158600 | 159200 | 159200 | 158500 | 2028 |
| 560 | 20231127 | 094500 | 12581037300 | 159200 | 159100 | 159300 | 159000 | 1147 |
| 561 | 20231127 | 094400 | 12398489100 | 159100 | 159100 | 159300 | 159100 | 1299 |
| 562 | 20231127 | 094300 | 12191704300 | 159200 | 159000 | 159200 | 159000 | 862 |
| 563 | 20231127 | 094200 | 12054559900 | 159100 | 159200 | 159200 | 159000 | 1085 |
| 564 | 20231127 | 094100 | 11881886100 | 159200 | 159100 | 159300 | 159000 | 1107 |
| 565 | 20231127 | 094000 | 11705645000 | 159100 | 159100 | 159200 | 159000 | 1184 |
| 566 | 20231127 | 093900 | 11517213100 | 159000 | 159200 | 159300 | 159000 | 1364 |
| 567 | 20231127 | 093800 | 11300077200 | 159200 | 159400 | 159400 | 159100 | 3144 |
| 568 | 20231127 | 093700 | 10799411600 | 159300 | 159300 | 159400 | 159100 | 1078 |
| 569 | 20231127 | 093600 | 10627665800 | 159100 | 159500 | 159600 | 159100 | 903 |
| 570 | 20231127 | 093500 | 10483700100 | 159500 | 159500 | 159600 | 159400 | 1351 |
| 571 | 20231127 | 093400 | 10268230700 | 159400 | 159400 | 159600 | 159400 | 1020 |
| 572 | 20231127 | 093300 | 10105550500 | 159400 | 159400 | 159500 | 159300 | 803 |
| 573 | 20231127 | 093200 | 9977530300 | 159400 | 159200 | 159500 | 159100 | 1589 |
| 574 | 20231127 | 093100 | 9724206800 | 159200 | 159300 | 159500 | 159200 | 1048 |
| 575 | 20231127 | 093000 | 9557207400 | 159300 | 159200 | 159500 | 159200 | 3128 |
| 576 | 20231127 | 092900 | 9058839700 | 159200 | 158900 | 159500 | 158900 | 4498 |
| 577 | 20231127 | 092800 | 8342527700 | 158900 | 158800 | 159000 | 158800 | 1064 |
| 578 | 20231127 | 092700 | 8173458500 | 158800 | 158600 | 159000 | 158400 | 935 |
| 579 | 20231127 | 092600 | 8025046600 | 158700 | 159000 | 159300 | 158600 | 1493 |
| 580 | 20231127 | 092500 | 7787542600 | 159000 | 158600 | 159100 | 158600 | 4794 |
| 581 | 20231127 | 092400 | 7025948200 | 158600 | 158700 | 158700 | 158500 | 775 |
| 582 | 20231127 | 092300 | 6903010400 | 158600 | 158700 | 158700 | 158500 | 703 |
| 583 | 20231127 | 092200 | 6791481500 | 158600 | 158600 | 158800 | 158600 | 1582 |
| 584 | 20231127 | 092100 | 6540455300 | 158500 | 158500 | 158900 | 158400 | 2947 |
| 585 | 20231127 | 092000 | 6073100300 | 158400 | 157800 | 158600 | 157800 | 3442 |
| 586 | 20231127 | 091900 | 5528400300 | 157800 | 157600 | 158000 | 157400 | 5459 |
| 587 | 20231127 | 091800 | 4666589900 | 157300 | 157100 | 157600 | 157000 | 2254 |
| 588 | 20231127 | 091700 | 4311790000 | 157200 | 157100 | 157300 | 156900 | 850 |
| 589 | 20231127 | 091600 | 4178257100 | 157100 | 156700 | 157300 | 156700 | 3412 |
| 590 | 20231127 | 091500 | 3642521700 | 156600 | 156100 | 156800 | 156000 | 983 |
| 591 | 20231127 | 091400 | 3488632800 | 156100 | 156500 | 156500 | 156000 | 945 |
| 592 | 20231127 | 091300 | 3340952200 | 156400 | 156400 | 156700 | 156300 | 1788 |
| 593 | 20231127 | 091200 | 3061101400 | 156300 | 155600 | 156400 | 155600 | 1368 |
| 594 | 20231127 | 091100 | 2847402800 | 156100 | 155500 | 156100 | 155500 | 868 |
| 595 | 20231127 | 091000 | 2712068200 | 155500 | 155700 | 155700 | 155200 | 162 |
| 596 | 20231127 | 090900 | 2686886500 | 155700 | 155600 | 155700 | 155200 | 1446 |
| 597 | 20231127 | 090800 | 2462321900 | 155200 | 155600 | 155800 | 155100 | 1727 |
| 598 | 20231127 | 090700 | 2193936200 | 155500 | 155500 | 156000 | 155500 | 418 |
| 599 | 20231127 | 090600 | 2128884000 | 155500 | 156000 | 156300 | 155400 | 3013 |
| 600 | 20231127 | 090500 | 1659438300 | 156200 | 155400 | 156200 | 155400 | 2222 |
| 601 | 20231127 | 090400 | 1313264600 | 155400 | 155200 | 155400 | 155000 | 1430 |
| 602 | 20231127 | 090300 | 1091194700 | 155200 | 154800 | 155300 | 154700 | 1080 |
| 603 | 20231127 | 090200 | 923849700 | 154700 | 155000 | 155000 | 154500 | 1920 |
| 604 | 20231127 | 090100 | 626623300 | 155100 | 155300 | 155300 | 155100 | 963 |
| 605 | 20231127 | 090000 | 477142300 | 155400 | 155200 | 155400 | 155100 | 2954 |