34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 3 | 20231127 | 185400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 4 | 20231127 | 185300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 5 | 20231127 | 185200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 6 | 20231127 | 185100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 7 | 20231127 | 185000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 8 | 20231127 | 184900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 9 | 20231127 | 184800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 10 | 20231127 | 184700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 11 | 20231127 | 184600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 12 | 20231127 | 184500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 13 | 20231127 | 184400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 14 | 20231127 | 184300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 15 | 20231127 | 184200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 16 | 20231127 | 184100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 17 | 20231127 | 184000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 18 | 20231127 | 183900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 19 | 20231127 | 183800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 20 | 20231127 | 183700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 21 | 20231127 | 183600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 22 | 20231127 | 183500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 23 | 20231127 | 183400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 24 | 20231127 | 183300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 25 | 20231127 | 183200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 26 | 20231127 | 183100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 27 | 20231127 | 183000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 28 | 20231127 | 182900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 29 | 20231127 | 182800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 30 | 20231127 | 182700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 31 | 20231127 | 182600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 32 | 20231127 | 182500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 33 | 20231127 | 182400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 34 | 20231127 | 182300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 35 | 20231127 | 182200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 36 | 20231127 | 182100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 37 | 20231127 | 182000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 38 | 20231127 | 181900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 39 | 20231127 | 181800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 40 | 20231127 | 181700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 41 | 20231127 | 181600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 42 | 20231127 | 181500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 43 | 20231127 | 181400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 44 | 20231127 | 181300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 45 | 20231127 | 181200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 46 | 20231127 | 181100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 47 | 20231127 | 181000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 48 | 20231127 | 180900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 49 | 20231127 | 180800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 50 | 20231127 | 180700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 51 | 20231127 | 180600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 52 | 20231127 | 180500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 53 | 20231127 | 180400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 54 | 20231127 | 180300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 55 | 20231127 | 180200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 56 | 20231127 | 180100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 57 | 20231127 | 180000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 58 | 20231127 | 175900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 59 | 20231127 | 175800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 60 | 20231127 | 175700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 61 | 20231127 | 175600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 62 | 20231127 | 175500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 63 | 20231127 | 175400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 64 | 20231127 | 175300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 65 | 20231127 | 175200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 66 | 20231127 | 175100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 67 | 20231127 | 175000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 68 | 20231127 | 174900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 69 | 20231127 | 174800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 70 | 20231127 | 174700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 71 | 20231127 | 174600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 72 | 20231127 | 174500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 73 | 20231127 | 174400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 74 | 20231127 | 174300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 75 | 20231127 | 174200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 76 | 20231127 | 174100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 77 | 20231127 | 174000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 78 | 20231127 | 173900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 79 | 20231127 | 173800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 80 | 20231127 | 173700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 81 | 20231127 | 173600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 82 | 20231127 | 173500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 83 | 20231127 | 173400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 84 | 20231127 | 173300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 85 | 20231127 | 173200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 86 | 20231127 | 173100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 87 | 20231127 | 173000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 88 | 20231127 | 172900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 89 | 20231127 | 172800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 90 | 20231127 | 172700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 91 | 20231127 | 172600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 92 | 20231127 | 172500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 93 | 20231127 | 172400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 94 | 20231127 | 172300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 95 | 20231127 | 172200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 96 | 20231127 | 172100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 97 | 20231127 | 172000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 98 | 20231127 | 171900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 99 | 20231127 | 171800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 100 | 20231127 | 171700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 101 | 20231127 | 171600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 102 | 20231127 | 171500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 103 | 20231127 | 171400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 104 | 20231127 | 171300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 105 | 20231127 | 171200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 106 | 20231127 | 171100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 107 | 20231127 | 171000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 108 | 20231127 | 170900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 109 | 20231127 | 170800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 110 | 20231127 | 170700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 111 | 20231127 | 170600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 112 | 20231127 | 170500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 113 | 20231127 | 170400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 114 | 20231127 | 170300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 115 | 20231127 | 170200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 116 | 20231127 | 170100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 117 | 20231127 | 170000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 118 | 20231127 | 165900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 119 | 20231127 | 165800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 120 | 20231127 | 165700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 121 | 20231127 | 165600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 122 | 20231127 | 165500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 123 | 20231127 | 165400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 124 | 20231127 | 165300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 125 | 20231127 | 165200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 126 | 20231127 | 165100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 127 | 20231127 | 165000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 128 | 20231127 | 164900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 129 | 20231127 | 164800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 130 | 20231127 | 164700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 131 | 20231127 | 164600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 132 | 20231127 | 164500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 133 | 20231127 | 164400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 134 | 20231127 | 164300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 135 | 20231127 | 164200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 136 | 20231127 | 164100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 137 | 20231127 | 164000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 138 | 20231127 | 163900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 139 | 20231127 | 163800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 140 | 20231127 | 163700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 141 | 20231127 | 163600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 142 | 20231127 | 163500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 143 | 20231127 | 163400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 144 | 20231127 | 163300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 145 | 20231127 | 163200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 146 | 20231127 | 163100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 147 | 20231127 | 163000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 148 | 20231127 | 162900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 149 | 20231127 | 162800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 150 | 20231127 | 162700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 151 | 20231127 | 162600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 152 | 20231127 | 162500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 153 | 20231127 | 162400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 154 | 20231127 | 162300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 155 | 20231127 | 162200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 156 | 20231127 | 162100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 157 | 20231127 | 162000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 158 | 20231127 | 161900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 159 | 20231127 | 161800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 160 | 20231127 | 161700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 161 | 20231127 | 161600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 162 | 20231127 | 161500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 163 | 20231127 | 161400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 164 | 20231127 | 161300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 165 | 20231127 | 161200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 166 | 20231127 | 161100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 167 | 20231127 | 161000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 168 | 20231127 | 160900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 169 | 20231127 | 160800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 170 | 20231127 | 160700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 171 | 20231127 | 160600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 172 | 20231127 | 160500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 173 | 20231127 | 160400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 174 | 20231127 | 160300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 175 | 20231127 | 160200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 176 | 20231127 | 160100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 177 | 20231127 | 160000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 178 | 20231127 | 155900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 179 | 20231127 | 155800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 180 | 20231127 | 155700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 181 | 20231127 | 155600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 182 | 20231127 | 155500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 183 | 20231127 | 155400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 184 | 20231127 | 155300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 185 | 20231127 | 155200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 186 | 20231127 | 155100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 187 | 20231127 | 155000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 188 | 20231127 | 154900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 189 | 20231127 | 154800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 190 | 20231127 | 154700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 191 | 20231127 | 154600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 192 | 20231127 | 154500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 193 | 20231127 | 154400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 194 | 20231127 | 154300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 195 | 20231127 | 154200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 196 | 20231127 | 154100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 197 | 20231127 | 154000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 198 | 20231127 | 153900 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 199 | 20231127 | 153800 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 200 | 20231127 | 153700 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 201 | 20231127 | 153600 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 202 | 20231127 | 153500 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 203 | 20231127 | 153400 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 204 | 20231127 | 153300 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 205 | 20231127 | 153200 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 206 | 20231127 | 153100 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 0 |
| 207 | 20231127 | 153000 | 12123714300 | 157800 | 157800 | 157800 | 157800 | 4336 |
| 208 | 20231127 | 152900 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 209 | 20231127 | 152800 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 210 | 20231127 | 152700 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 211 | 20231127 | 152600 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 212 | 20231127 | 152500 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 213 | 20231127 | 152400 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 214 | 20231127 | 152300 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 215 | 20231127 | 152200 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 216 | 20231127 | 152100 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 217 | 20231127 | 152000 | 11439493500 | 158200 | 158200 | 158200 | 158200 | 0 |
| 218 | 20231127 | 151900 | 11439493500 | 158200 | 157700 | 158200 | 157700 | 339 |
| 219 | 20231127 | 151800 | 11385950300 | 157700 | 157700 | 158100 | 157700 | 97 |
| 220 | 20231127 | 151700 | 11370647800 | 158100 | 158200 | 158200 | 158000 | 269 |
| 221 | 20231127 | 151600 | 11328125600 | 158100 | 158200 | 158200 | 158000 | 137 |
| 222 | 20231127 | 151500 | 11306458800 | 158100 | 158100 | 158200 | 158100 | 56 |
| 223 | 20231127 | 151400 | 11297601000 | 158100 | 158200 | 158200 | 158000 | 168 |
| 224 | 20231127 | 151300 | 11271038200 | 158100 | 158100 | 158200 | 158000 | 115 |
| 225 | 20231127 | 151200 | 11252852600 | 158100 | 158100 | 158200 | 158100 | 26 |
| 226 | 20231127 | 151100 | 11248741600 | 158100 | 158100 | 158300 | 158100 | 221 |
| 227 | 20231127 | 151000 | 11213784700 | 158200 | 158200 | 158200 | 158000 | 336 |
| 228 | 20231127 | 150900 | 11160644900 | 158200 | 158200 | 158300 | 158100 | 123 |
| 229 | 20231127 | 150800 | 11141189000 | 158200 | 158300 | 158400 | 158000 | 259 |
| 230 | 20231127 | 150700 | 11100215600 | 158300 | 158300 | 158300 | 158100 | 320 |
| 231 | 20231127 | 150600 | 11049583100 | 158200 | 158200 | 158300 | 158100 | 105 |
| 232 | 20231127 | 150500 | 11032972400 | 158200 | 158100 | 158200 | 158100 | 52 |
| 233 | 20231127 | 150400 | 11024749600 | 158100 | 158300 | 158300 | 158000 | 138 |
| 234 | 20231127 | 150300 | 11002915200 | 158300 | 158200 | 158300 | 158100 | 252 |
| 235 | 20231127 | 150200 | 10963045100 | 158100 | 158300 | 158300 | 158000 | 286 |
| 236 | 20231127 | 150100 | 10917801600 | 158300 | 158200 | 158300 | 158000 | 53 |
| 237 | 20231127 | 150000 | 10909417900 | 158000 | 158100 | 158300 | 158000 | 244 |
| 238 | 20231127 | 145900 | 10870829200 | 158100 | 158100 | 158200 | 158000 | 99 |
| 239 | 20231127 | 145800 | 10855172800 | 158100 | 158200 | 158200 | 158000 | 88 |
| 240 | 20231127 | 145700 | 10841257000 | 158200 | 158100 | 158200 | 158000 | 193 |
| 241 | 20231127 | 145600 | 10810743100 | 158100 | 158000 | 158100 | 158000 | 126 |
| 242 | 20231127 | 145500 | 10790823500 | 158000 | 158200 | 158200 | 158000 | 231 |
| 243 | 20231127 | 145400 | 10754300200 | 158200 | 158100 | 158200 | 158100 | 193 |
| 244 | 20231127 | 145300 | 10723774800 | 158100 | 158200 | 158200 | 158100 | 110 |
| 245 | 20231127 | 145200 | 10706374700 | 158100 | 158200 | 158200 | 158000 | 265 |
| 246 | 20231127 | 145100 | 10664478300 | 158200 | 158100 | 158200 | 158100 | 143 |
| 247 | 20231127 | 145000 | 10641867700 | 158100 | 158100 | 158100 | 158000 | 199 |
| 248 | 20231127 | 144900 | 10610406200 | 158100 | 158200 | 158200 | 158000 | 145 |
| 249 | 20231127 | 144800 | 10587478400 | 158100 | 158200 | 158200 | 158100 | 117 |
| 250 | 20231127 | 144700 | 10568971500 | 158200 | 158100 | 158200 | 158000 | 638 |
| 251 | 20231127 | 144600 | 10468104800 | 158100 | 158100 | 158100 | 158000 | 30 |
| 252 | 20231127 | 144500 | 10463361900 | 158100 | 158100 | 158100 | 158000 | 247 |
| 253 | 20231127 | 144400 | 10424316400 | 158100 | 158100 | 158100 | 158000 | 277 |
| 254 | 20231127 | 144300 | 10380523000 | 158000 | 158100 | 158100 | 158000 | 121 |
| 255 | 20231127 | 144200 | 10361393600 | 158100 | 158100 | 158100 | 158000 | 218 |
| 256 | 20231127 | 144100 | 10326937200 | 158100 | 158100 | 158100 | 158000 | 195 |
| 257 | 20231127 | 144000 | 10296108500 | 158100 | 158100 | 158100 | 158000 | 31 |
| 258 | 20231127 | 143900 | 10291207600 | 158100 | 158000 | 158100 | 157900 | 68 |
| 259 | 20231127 | 143800 | 10280462800 | 158100 | 158000 | 158100 | 157900 | 515 |
| 260 | 20231127 | 143700 | 10199089300 | 158000 | 158000 | 158000 | 157800 | 110 |
| 261 | 20231127 | 143600 | 10181714700 | 158000 | 157900 | 158000 | 157700 | 316 |
| 262 | 20231127 | 143500 | 10131830700 | 157900 | 157900 | 158000 | 157700 | 400 |
| 263 | 20231127 | 143400 | 10068701700 | 158000 | 158000 | 158000 | 157800 | 158 |
| 264 | 20231127 | 143300 | 10043751700 | 158000 | 157700 | 158000 | 157700 | 75 |
| 265 | 20231127 | 143200 | 10031904700 | 157700 | 157800 | 157800 | 157700 | 140 |
| 266 | 20231127 | 143100 | 10009813600 | 157800 | 157800 | 158100 | 157800 | 1000 |
| 267 | 20231127 | 143000 | 9851855100 | 157800 | 157800 | 157900 | 157700 | 177 |
| 268 | 20231127 | 142900 | 9823921600 | 157800 | 157700 | 157800 | 157600 | 101 |
| 269 | 20231127 | 142800 | 9807988800 | 157700 | 157800 | 157900 | 157500 | 152 |
| 270 | 20231127 | 142700 | 9784011800 | 157800 | 157700 | 157800 | 157500 | 319 |
| 271 | 20231127 | 142600 | 9733726200 | 157800 | 157800 | 157900 | 157700 | 221 |
| 272 | 20231127 | 142500 | 9698851100 | 157800 | 157800 | 157800 | 157700 | 50 |
| 273 | 20231127 | 142400 | 9690962700 | 157800 | 157800 | 157800 | 157700 | 153 |
| 274 | 20231127 | 142300 | 9666819900 | 157700 | 157700 | 157700 | 157500 | 85 |
| 275 | 20231127 | 142200 | 9653420600 | 157700 | 157700 | 157800 | 157600 | 177 |
| 276 | 20231127 | 142100 | 9625518200 | 157700 | 157700 | 157700 | 157600 | 154 |
| 277 | 20231127 | 142000 | 9601232600 | 157600 | 157700 | 157700 | 157500 | 46 |
| 278 | 20231127 | 141900 | 9593984300 | 157700 | 157900 | 157900 | 157600 | 216 |
| 279 | 20231127 | 141800 | 9559920900 | 157900 | 157800 | 158000 | 157700 | 165 |
| 280 | 20231127 | 141700 | 9533884000 | 157700 | 157800 | 157800 | 157700 | 96 |
| 281 | 20231127 | 141600 | 9518741900 | 157700 | 157800 | 157900 | 157600 | 159 |
| 282 | 20231127 | 141500 | 9493661600 | 157800 | 157700 | 157900 | 157700 | 108 |
| 283 | 20231127 | 141400 | 9476612300 | 157700 | 157500 | 157800 | 157500 | 131 |
| 284 | 20231127 | 141300 | 9455952700 | 157500 | 157600 | 157700 | 157400 | 96 |
| 285 | 20231127 | 141200 | 9440824600 | 157700 | 157900 | 158100 | 157700 | 423 |
| 286 | 20231127 | 141100 | 9374036700 | 157900 | 157900 | 158200 | 157800 | 80 |
| 287 | 20231127 | 141000 | 9361403400 | 157900 | 157900 | 157900 | 157800 | 75 |
| 288 | 20231127 | 140900 | 9349561900 | 157900 | 158100 | 158200 | 157800 | 207 |
| 289 | 20231127 | 140800 | 9316840000 | 158100 | 158100 | 158200 | 158100 | 192 |
| 290 | 20231127 | 140700 | 9286473100 | 158100 | 158100 | 158200 | 158100 | 51 |
| 291 | 20231127 | 140600 | 9278407400 | 158100 | 158000 | 158100 | 158000 | 96 |
| 292 | 20231127 | 140500 | 9263232700 | 158000 | 158100 | 158200 | 158000 | 215 |
| 293 | 20231127 | 140400 | 9229234100 | 158100 | 158200 | 158200 | 158100 | 71 |
| 294 | 20231127 | 140300 | 9218005800 | 158200 | 158200 | 158300 | 158100 | 208 |
| 295 | 20231127 | 140200 | 9185105500 | 158300 | 158200 | 158300 | 158100 | 74 |
| 296 | 20231127 | 140100 | 9173398000 | 158200 | 158300 | 158300 | 158200 | 202 |
| 297 | 20231127 | 140000 | 9141430600 | 158300 | 158300 | 158300 | 158200 | 76 |
| 298 | 20231127 | 135900 | 9129400800 | 158300 | 158100 | 158400 | 158100 | 141 |
| 299 | 20231127 | 135800 | 9107072400 | 158100 | 158300 | 158400 | 158100 | 266 |
| 300 | 20231127 | 135700 | 9064965500 | 158300 | 158400 | 158400 | 158200 | 194 |
| 301 | 20231127 | 135600 | 9034253900 | 158400 | 158300 | 158400 | 158300 | 41 |
| 302 | 20231127 | 135500 | 9027760700 | 158300 | 158400 | 158400 | 158300 | 161 |
| 303 | 20231127 | 135400 | 9002261700 | 158300 | 158400 | 158400 | 158200 | 190 |
| 304 | 20231127 | 135300 | 8972184600 | 158400 | 158200 | 158400 | 158200 | 160 |
| 305 | 20231127 | 135200 | 8946850500 | 158300 | 158300 | 158400 | 158300 | 100 |
| 306 | 20231127 | 135100 | 8931019400 | 158300 | 158100 | 158400 | 158000 | 244 |
| 307 | 20231127 | 135000 | 8892413700 | 158000 | 158200 | 158200 | 158000 | 64 |
| 308 | 20231127 | 134900 | 8882295600 | 158100 | 158200 | 158200 | 158000 | 113 |
| 309 | 20231127 | 134800 | 8864431400 | 158100 | 158100 | 158400 | 157900 | 232 |
| 310 | 20231127 | 134700 | 8827744100 | 158100 | 158300 | 158300 | 158100 | 281 |
| 311 | 20231127 | 134600 | 8783294500 | 158300 | 158200 | 158300 | 158200 | 158 |
| 312 | 20231127 | 134500 | 8758292500 | 158200 | 158800 | 158800 | 158200 | 137 |
| 313 | 20231127 | 134400 | 8736604800 | 158800 | 158400 | 158800 | 158100 | 206 |
| 314 | 20231127 | 134300 | 8703962200 | 158400 | 158100 | 158700 | 157700 | 200 |
| 315 | 20231127 | 134200 | 8672355500 | 157700 | 158800 | 158800 | 157600 | 648 |
| 316 | 20231127 | 134100 | 8569934500 | 158800 | 158500 | 158800 | 158200 | 146 |
| 317 | 20231127 | 134000 | 8546788600 | 158400 | 158300 | 158700 | 158300 | 79 |
| 318 | 20231127 | 133900 | 8534267600 | 158300 | 158700 | 158800 | 158300 | 512 |
| 319 | 20231127 | 133800 | 8453070000 | 158800 | 158900 | 159000 | 158700 | 266 |
| 320 | 20231127 | 133700 | 8410813600 | 158900 | 158900 | 158900 | 158800 | 73 |
| 321 | 20231127 | 133600 | 8399216100 | 158800 | 158900 | 158900 | 158600 | 361 |
| 322 | 20231127 | 133500 | 8341880100 | 158900 | 158900 | 159000 | 158800 | 211 |
| 323 | 20231127 | 133400 | 8308340700 | 158900 | 158900 | 158900 | 158800 | 233 |
| 324 | 20231127 | 133300 | 8271317500 | 158900 | 158900 | 158900 | 158800 | 131 |
| 325 | 20231127 | 133200 | 8250502200 | 158900 | 158900 | 158900 | 158700 | 303 |
| 326 | 20231127 | 133100 | 8202370000 | 158900 | 158800 | 158900 | 158800 | 201 |
| 327 | 20231127 | 133000 | 8170433700 | 158900 | 158900 | 159000 | 158700 | 110 |
| 328 | 20231127 | 132900 | 8152954300 | 158900 | 158900 | 158900 | 158500 | 599 |
| 329 | 20231127 | 132800 | 8057814300 | 158900 | 158900 | 158900 | 158800 | 589 |
| 330 | 20231127 | 132700 | 7964233200 | 158900 | 158600 | 158900 | 158500 | 725 |
| 331 | 20231127 | 132600 | 7849190100 | 158600 | 158500 | 158600 | 158400 | 495 |
| 332 | 20231127 | 132500 | 7770730300 | 158500 | 158400 | 158500 | 158400 | 264 |
| 333 | 20231127 | 132400 | 7728898100 | 158400 | 158400 | 158400 | 158300 | 329 |
| 334 | 20231127 | 132300 | 7676794200 | 158400 | 158400 | 158400 | 158200 | 260 |
| 335 | 20231127 | 132200 | 7635622100 | 158400 | 158200 | 158400 | 158100 | 156 |
| 336 | 20231127 | 132100 | 7610936600 | 158200 | 158200 | 158200 | 158100 | 324 |
| 337 | 20231127 | 132000 | 7559682100 | 158100 | 157900 | 158200 | 157700 | 3680 |
| 338 | 20231127 | 131900 | 6978339300 | 157800 | 157900 | 157900 | 157800 | 422 |
| 339 | 20231127 | 131800 | 6911707100 | 157900 | 157800 | 157900 | 157700 | 360 |
| 340 | 20231127 | 131700 | 6854898100 | 157800 | 157800 | 157800 | 157700 | 167 |
| 341 | 20231127 | 131600 | 6828547500 | 157700 | 157800 | 157800 | 157700 | 210 |
| 342 | 20231127 | 131500 | 6795415000 | 157800 | 157800 | 157800 | 157700 | 145 |
| 343 | 20231127 | 131400 | 6772534500 | 157800 | 157700 | 157800 | 157600 | 219 |
| 344 | 20231127 | 131300 | 6737987700 | 157700 | 157500 | 157700 | 157400 | 122 |
| 345 | 20231127 | 131200 | 6718770000 | 157500 | 157500 | 157700 | 157500 | 45 |
| 346 | 20231127 | 131100 | 6711682300 | 157500 | 157400 | 157700 | 157400 | 163 |
| 347 | 20231127 | 131000 | 6686003600 | 157300 | 157300 | 157400 | 157200 | 53 |
| 348 | 20231127 | 130900 | 6677666600 | 157200 | 157600 | 157700 | 157200 | 307 |
| 349 | 20231127 | 130800 | 6629363000 | 157600 | 157500 | 157700 | 157400 | 180 |
| 350 | 20231127 | 130700 | 6601000700 | 157500 | 157400 | 157500 | 157400 | 49 |
| 351 | 20231127 | 130600 | 6593284100 | 157500 | 157500 | 157600 | 157500 | 81 |
| 352 | 20231127 | 130500 | 6580521000 | 157600 | 157500 | 157700 | 157100 | 160 |
| 353 | 20231127 | 130400 | 6555334700 | 157700 | 157300 | 157700 | 157200 | 231 |
| 354 | 20231127 | 130300 | 6518984600 | 157300 | 157200 | 157300 | 157100 | 78 |
| 355 | 20231127 | 130200 | 6506720000 | 157200 | 157100 | 157200 | 156900 | 44 |
| 356 | 20231127 | 130100 | 6499807600 | 156900 | 157400 | 157400 | 156500 | 151 |
| 357 | 20231127 | 130000 | 6476060200 | 157300 | 157400 | 157400 | 156000 | 273 |
| 358 | 20231127 | 125900 | 6433268200 | 157400 | 157400 | 157400 | 157300 | 243 |
| 359 | 20231127 | 125800 | 6395029800 | 157500 | 157300 | 157800 | 157300 | 156 |
| 360 | 20231127 | 125700 | 6370445600 | 157300 | 157100 | 157500 | 157100 | 78 |
| 361 | 20231127 | 125600 | 6358171700 | 157500 | 157600 | 157600 | 156800 | 424 |
| 362 | 20231127 | 125500 | 6291589000 | 156800 | 157700 | 157700 | 156800 | 1046 |
| 363 | 20231127 | 125400 | 6127183700 | 157700 | 157600 | 157800 | 157500 | 244 |
| 364 | 20231127 | 125300 | 6088717700 | 157600 | 157600 | 157700 | 157600 | 193 |
| 365 | 20231127 | 125200 | 6058290400 | 157700 | 157600 | 157700 | 157500 | 77 |
| 366 | 20231127 | 125100 | 6046150200 | 157600 | 157400 | 157700 | 157400 | 137 |
| 367 | 20231127 | 125000 | 6024570900 | 157500 | 157500 | 157600 | 157400 | 162 |
| 368 | 20231127 | 124900 | 5999047800 | 157500 | 157600 | 157600 | 157400 | 52 |
| 369 | 20231127 | 124800 | 5990855400 | 157600 | 157500 | 157700 | 157500 | 152 |
| 370 | 20231127 | 124700 | 5966895800 | 157500 | 157800 | 157800 | 157500 | 128 |
| 371 | 20231127 | 124600 | 5946726000 | 157400 | 157400 | 157400 | 157300 | 58 |
| 372 | 20231127 | 124500 | 5937596900 | 157400 | 157500 | 157800 | 157300 | 105 |
| 373 | 20231127 | 124400 | 5921063700 | 157500 | 157700 | 157800 | 157400 | 314 |
| 374 | 20231127 | 124300 | 5871573700 | 157600 | 157600 | 157800 | 157500 | 149 |
| 375 | 20231127 | 124200 | 5848081200 | 157600 | 157600 | 157600 | 157500 | 60 |
| 376 | 20231127 | 124100 | 5838626700 | 157600 | 157400 | 157800 | 157300 | 132 |
| 377 | 20231127 | 124000 | 5817816500 | 157400 | 157500 | 157700 | 157300 | 188 |
| 378 | 20231127 | 123900 | 5788219500 | 157500 | 157700 | 157800 | 157400 | 87 |
| 379 | 20231127 | 123800 | 5774495300 | 157800 | 157500 | 157800 | 157500 | 168 |
| 380 | 20231127 | 123700 | 5747994500 | 157500 | 157600 | 157700 | 157500 | 154 |
| 381 | 20231127 | 123600 | 5723717100 | 157700 | 157500 | 157700 | 157500 | 56 |
| 382 | 20231127 | 123500 | 5714892800 | 157500 | 157700 | 157700 | 157400 | 86 |
| 383 | 20231127 | 123400 | 5701340000 | 157700 | 157700 | 157700 | 157600 | 160 |
| 384 | 20231127 | 123300 | 5676115100 | 157700 | 157500 | 157700 | 157400 | 137 |
| 385 | 20231127 | 123200 | 5654532000 | 157500 | 157900 | 157900 | 157500 | 183 |
| 386 | 20231127 | 123100 | 5625703300 | 157900 | 157800 | 157900 | 157600 | 238 |
| 387 | 20231127 | 123000 | 5588159300 | 157800 | 157400 | 157800 | 157400 | 116 |
| 388 | 20231127 | 122900 | 5569866600 | 157400 | 157500 | 157600 | 157300 | 85 |
| 389 | 20231127 | 122800 | 5556483200 | 157600 | 157600 | 157800 | 157300 | 188 |
| 390 | 20231127 | 122700 | 5526829600 | 157600 | 157500 | 157700 | 157400 | 345 |
| 391 | 20231127 | 122600 | 5472481200 | 157500 | 157600 | 157700 | 157500 | 155 |
| 392 | 20231127 | 122500 | 5448055000 | 157600 | 157700 | 157700 | 157500 | 242 |
| 393 | 20231127 | 122400 | 5409913900 | 157700 | 157900 | 157900 | 157700 | 312 |
| 394 | 20231127 | 122300 | 5360657500 | 157900 | 157800 | 157900 | 157700 | 141 |
| 395 | 20231127 | 122200 | 5338412200 | 157700 | 157700 | 157800 | 157700 | 67 |
| 396 | 20231127 | 122100 | 5327845000 | 157600 | 157700 | 157800 | 157600 | 181 |
| 397 | 20231127 | 122000 | 5299293900 | 157700 | 157800 | 157800 | 157500 | 104 |
| 398 | 20231127 | 121900 | 5282895100 | 157800 | 157800 | 157800 | 157700 | 420 |
| 399 | 20231127 | 121800 | 5216645200 | 157700 | 157600 | 157900 | 157500 | 236 |
| 400 | 20231127 | 121700 | 5179397000 | 157600 | 157400 | 157800 | 157400 | 101 |
| 401 | 20231127 | 121600 | 5163493700 | 157400 | 157600 | 157700 | 157400 | 147 |
| 402 | 20231127 | 121500 | 5140334600 | 157600 | 157700 | 157900 | 157600 | 208 |
| 403 | 20231127 | 121400 | 5107519200 | 157800 | 157800 | 157800 | 157700 | 257 |
| 404 | 20231127 | 121300 | 5066965400 | 157800 | 157800 | 157800 | 157700 | 27 |
| 405 | 20231127 | 121200 | 5062705600 | 157600 | 157700 | 157700 | 157300 | 165 |
| 406 | 20231127 | 121100 | 5036705300 | 157700 | 157700 | 157800 | 157600 | 213 |
| 407 | 20231127 | 121000 | 5003101900 | 157600 | 157800 | 157800 | 157500 | 31 |
| 408 | 20231127 | 120900 | 4998215100 | 157800 | 157800 | 157800 | 157700 | 371 |
| 409 | 20231127 | 120800 | 4939697400 | 157700 | 157600 | 157800 | 157600 | 162 |
| 410 | 20231127 | 120700 | 4914149400 | 157700 | 157800 | 157800 | 157600 | 239 |
| 411 | 20231127 | 120600 | 4876455500 | 157800 | 157800 | 157800 | 157600 | 26 |
| 412 | 20231127 | 120500 | 4872353200 | 157800 | 157500 | 157800 | 157500 | 103 |
| 413 | 20231127 | 120400 | 4856108300 | 157800 | 157500 | 157800 | 157500 | 335 |
| 414 | 20231127 | 120300 | 4803293800 | 157600 | 157700 | 157800 | 157600 | 116 |
| 415 | 20231127 | 120200 | 4785001200 | 157700 | 157600 | 157700 | 157500 | 128 |
| 416 | 20231127 | 120100 | 4764824000 | 157500 | 157500 | 157600 | 157400 | 311 |
| 417 | 20231127 | 120000 | 4715826900 | 157400 | 157500 | 157500 | 157300 | 102 |
| 418 | 20231127 | 115900 | 4699767400 | 157500 | 157500 | 157500 | 157400 | 124 |
| 419 | 20231127 | 115800 | 4680238500 | 157400 | 157400 | 157500 | 157400 | 145 |
| 420 | 20231127 | 115700 | 4657404800 | 157400 | 157400 | 157400 | 157200 | 137 |
| 421 | 20231127 | 115600 | 4635850100 | 157500 | 157500 | 157500 | 157300 | 121 |
| 422 | 20231127 | 115500 | 4616804300 | 157500 | 157400 | 157600 | 157400 | 147 |
| 423 | 20231127 | 115400 | 4593658000 | 157400 | 157400 | 157600 | 157300 | 182 |
| 424 | 20231127 | 115300 | 4565000700 | 157400 | 157500 | 157500 | 157300 | 160 |
| 425 | 20231127 | 115200 | 4539813800 | 157500 | 157400 | 157500 | 157300 | 112 |
| 426 | 20231127 | 115100 | 4522183400 | 157300 | 157500 | 157500 | 157200 | 251 |
| 427 | 20231127 | 115000 | 4482668900 | 157500 | 157400 | 157500 | 157400 | 127 |
| 428 | 20231127 | 114900 | 4462673600 | 157400 | 157400 | 157400 | 157300 | 83 |
| 429 | 20231127 | 114800 | 4449609800 | 157400 | 157200 | 157400 | 157000 | 241 |
| 430 | 20231127 | 114700 | 4411711000 | 157300 | 157300 | 157300 | 157200 | 153 |
| 431 | 20231127 | 114600 | 4387647700 | 157200 | 157200 | 157300 | 157200 | 235 |
| 432 | 20231127 | 114500 | 4350699600 | 157200 | 157200 | 157300 | 157100 | 142 |
| 433 | 20231127 | 114400 | 4328369200 | 157300 | 157000 | 157300 | 156900 | 1466 |
| 434 | 20231127 | 114300 | 4098165200 | 157000 | 156900 | 157000 | 156800 | 275 |
| 435 | 20231127 | 114200 | 4055015200 | 156900 | 156800 | 156900 | 156800 | 84 |
| 436 | 20231127 | 114100 | 4041838900 | 156800 | 156900 | 156900 | 156800 | 212 |
| 437 | 20231127 | 114000 | 4008576500 | 156900 | 156900 | 156900 | 156800 | 142 |
| 438 | 20231127 | 113900 | 3986297700 | 156900 | 156900 | 156900 | 156800 | 36 |
| 439 | 20231127 | 113800 | 3980649600 | 156900 | 156900 | 156900 | 156800 | 659 |
| 440 | 20231127 | 113700 | 3877260300 | 156900 | 156900 | 156900 | 156800 | 154 |
| 441 | 20231127 | 113600 | 3853097900 | 156900 | 156800 | 156900 | 156700 | 177 |
| 442 | 20231127 | 113500 | 3825344800 | 156700 | 156800 | 156800 | 156700 | 180 |
| 443 | 20231127 | 113400 | 3797121600 | 156800 | 156600 | 156800 | 156600 | 233 |
| 444 | 20231127 | 113300 | 3760612100 | 156600 | 156700 | 156700 | 156600 | 133 |
| 445 | 20231127 | 113200 | 3739771700 | 156700 | 156600 | 156800 | 156600 | 110 |
| 446 | 20231127 | 113100 | 3722535400 | 156700 | 156500 | 156700 | 156500 | 194 |
| 447 | 20231127 | 113000 | 3692138500 | 156600 | 156500 | 156600 | 156400 | 126 |
| 448 | 20231127 | 112900 | 3672424800 | 156500 | 156500 | 156600 | 156500 | 100 |
| 449 | 20231127 | 112800 | 3656771500 | 156600 | 156200 | 156700 | 156100 | 281 |
| 450 | 20231127 | 112700 | 3612786800 | 156200 | 156400 | 156500 | 156100 | 189 |
| 451 | 20231127 | 112600 | 3583233600 | 156500 | 156600 | 156600 | 156400 | 107 |
| 452 | 20231127 | 112500 | 3566485600 | 156700 | 156700 | 156700 | 156600 | 199 |
| 453 | 20231127 | 112400 | 3535320200 | 156400 | 156600 | 156700 | 156400 | 132 |
| 454 | 20231127 | 112300 | 3514654900 | 156600 | 156400 | 156700 | 156400 | 64 |
| 455 | 20231127 | 112200 | 3504635400 | 156500 | 156400 | 156700 | 156400 | 116 |
| 456 | 20231127 | 112100 | 3486475800 | 156500 | 156700 | 156700 | 156300 | 176 |
| 457 | 20231127 | 112000 | 3458938600 | 156700 | 156500 | 156700 | 156500 | 103 |
| 458 | 20231127 | 111900 | 3442807400 | 156500 | 156500 | 156600 | 156400 | 140 |
| 459 | 20231127 | 111800 | 3420900600 | 156500 | 156500 | 156700 | 156300 | 299 |
| 460 | 20231127 | 111700 | 3374091700 | 156500 | 156300 | 156700 | 156300 | 51 |
| 461 | 20231127 | 111600 | 3366110500 | 156300 | 156300 | 156600 | 156300 | 122 |
| 462 | 20231127 | 111500 | 3347026200 | 156300 | 156500 | 156500 | 156300 | 243 |
| 463 | 20231127 | 111400 | 3309028000 | 156500 | 156400 | 156500 | 156400 | 137 |
| 464 | 20231127 | 111300 | 3287590800 | 156300 | 156300 | 156500 | 156300 | 149 |
| 465 | 20231127 | 111200 | 3264290300 | 156300 | 156300 | 156600 | 156200 | 108 |
| 466 | 20231127 | 111100 | 3247407600 | 156200 | 156300 | 156700 | 156200 | 205 |
| 467 | 20231127 | 111000 | 3215332100 | 156400 | 156600 | 156600 | 156200 | 283 |
| 468 | 20231127 | 110900 | 3171060800 | 156600 | 156700 | 156700 | 156600 | 196 |
| 469 | 20231127 | 110800 | 3140362900 | 156700 | 156600 | 156700 | 156500 | 183 |
| 470 | 20231127 | 110700 | 3111702100 | 156600 | 156600 | 156600 | 156500 | 72 |
| 471 | 20231127 | 110600 | 3100429600 | 156700 | 156800 | 156800 | 156600 | 94 |
| 472 | 20231127 | 110500 | 3085695100 | 156700 | 156700 | 156800 | 156700 | 187 |
| 473 | 20231127 | 110400 | 3056380800 | 156600 | 156700 | 156800 | 156600 | 139 |
| 474 | 20231127 | 110300 | 3034596000 | 156800 | 156600 | 156800 | 156500 | 109 |
| 475 | 20231127 | 110200 | 3017519500 | 156600 | 156700 | 156700 | 156600 | 129 |
| 476 | 20231127 | 110100 | 2997305300 | 156700 | 156500 | 156700 | 156500 | 101 |
| 477 | 20231127 | 110000 | 2981486100 | 156600 | 156700 | 156700 | 156500 | 63 |
| 478 | 20231127 | 105900 | 2971620300 | 156700 | 156700 | 156700 | 156600 | 204 |
| 479 | 20231127 | 105800 | 2939661600 | 156700 | 156400 | 156700 | 156400 | 143 |
| 480 | 20231127 | 105700 | 2917273800 | 156500 | 156500 | 156600 | 156400 | 86 |
| 481 | 20231127 | 105600 | 2903811800 | 156600 | 156500 | 156700 | 156400 | 121 |
| 482 | 20231127 | 105500 | 2884869700 | 156500 | 156300 | 156700 | 156300 | 90 |
| 483 | 20231127 | 105400 | 2870786200 | 156300 | 156500 | 156700 | 156200 | 163 |
| 484 | 20231127 | 105300 | 2845292400 | 156600 | 156400 | 156600 | 156400 | 76 |
| 485 | 20231127 | 105200 | 2833403500 | 156400 | 156400 | 156600 | 156300 | 119 |
| 486 | 20231127 | 105100 | 2814787500 | 156400 | 156300 | 156700 | 156300 | 150 |
| 487 | 20231127 | 105000 | 2791302800 | 156400 | 156500 | 156600 | 156200 | 176 |
| 488 | 20231127 | 104900 | 2763788200 | 156500 | 156500 | 156500 | 156400 | 100 |
| 489 | 20231127 | 104800 | 2748138700 | 156500 | 156600 | 156700 | 156400 | 120 |
| 490 | 20231127 | 104700 | 2729342700 | 156400 | 156600 | 156600 | 156400 | 56 |
| 491 | 20231127 | 104600 | 2720574000 | 156600 | 156400 | 156700 | 156300 | 410 |
| 492 | 20231127 | 104500 | 2656452000 | 156400 | 156300 | 156400 | 156300 | 107 |
| 493 | 20231127 | 104400 | 2639724800 | 156400 | 156700 | 156700 | 156300 | 200 |
| 494 | 20231127 | 104300 | 2608438200 | 156700 | 156600 | 156700 | 156500 | 63 |
| 495 | 20231127 | 104200 | 2598574200 | 156600 | 156600 | 156600 | 156500 | 79 |
| 496 | 20231127 | 104100 | 2586204100 | 156600 | 156700 | 156900 | 156500 | 286 |
| 497 | 20231127 | 104000 | 2541390500 | 156600 | 156700 | 156700 | 156600 | 34 |
| 498 | 20231127 | 103900 | 2536063100 | 156600 | 156800 | 156900 | 156600 | 108 |
| 499 | 20231127 | 103800 | 2519135600 | 156700 | 156600 | 157000 | 156500 | 171 |
| 500 | 20231127 | 103700 | 2492316200 | 156500 | 156500 | 156600 | 156500 | 45 |
| 501 | 20231127 | 103600 | 2485272300 | 156600 | 156600 | 156600 | 156500 | 144 |
| 502 | 20231127 | 103500 | 2462722600 | 156600 | 156600 | 156600 | 156500 | 57 |
| 503 | 20231127 | 103400 | 2453798200 | 156600 | 156600 | 156600 | 156600 | 150 |
| 504 | 20231127 | 103300 | 2430308200 | 156600 | 156600 | 156600 | 156500 | 82 |
| 505 | 20231127 | 103200 | 2417468000 | 156300 | 157000 | 157000 | 156300 | 452 |
| 506 | 20231127 | 103100 | 2346539800 | 156800 | 156900 | 157000 | 156800 | 188 |
| 507 | 20231127 | 103000 | 2317037300 | 156900 | 156700 | 156900 | 156700 | 57 |
| 508 | 20231127 | 102900 | 2308102300 | 156700 | 156600 | 156700 | 156500 | 113 |
| 509 | 20231127 | 102800 | 2290407200 | 156600 | 156800 | 156900 | 156500 | 297 |
| 510 | 20231127 | 102700 | 2243848500 | 156600 | 156600 | 156700 | 156600 | 152 |
| 511 | 20231127 | 102600 | 2220043800 | 156600 | 156600 | 156600 | 156500 | 74 |
| 512 | 20231127 | 102500 | 2208456300 | 156600 | 156400 | 156700 | 156400 | 102 |
| 513 | 20231127 | 102400 | 2192481100 | 156700 | 156400 | 156700 | 156300 | 108 |
| 514 | 20231127 | 102300 | 2175577200 | 156300 | 156500 | 156500 | 156300 | 41 |
| 515 | 20231127 | 102200 | 2169164100 | 156400 | 156400 | 156700 | 156400 | 388 |
| 516 | 20231127 | 102100 | 2108425100 | 156500 | 156300 | 156500 | 156300 | 294 |
| 517 | 20231127 | 102000 | 2062433300 | 156300 | 156400 | 156400 | 156300 | 61 |
| 518 | 20231127 | 101900 | 2052896300 | 156300 | 156300 | 156400 | 156300 | 95 |
| 519 | 20231127 | 101800 | 2038046000 | 156200 | 156100 | 156300 | 156100 | 195 |
| 520 | 20231127 | 101700 | 2007576800 | 156100 | 156100 | 156200 | 156100 | 46 |
| 521 | 20231127 | 101600 | 2000392500 | 156100 | 156200 | 156200 | 156100 | 71 |
| 522 | 20231127 | 101500 | 1989305300 | 156200 | 156100 | 156200 | 156100 | 19 |
| 523 | 20231127 | 101400 | 1986337800 | 156200 | 155700 | 156200 | 155700 | 339 |
| 524 | 20231127 | 101300 | 1933409500 | 155700 | 156100 | 156100 | 155700 | 83 |
| 525 | 20231127 | 101200 | 1920464800 | 156100 | 155800 | 156100 | 155800 | 85 |
| 526 | 20231127 | 101100 | 1907205200 | 155800 | 155900 | 156100 | 155800 | 269 |
| 527 | 20231127 | 101000 | 1865233100 | 156000 | 156000 | 156000 | 155900 | 34 |
| 528 | 20231127 | 100900 | 1859930400 | 155900 | 155900 | 156000 | 155900 | 122 |
| 529 | 20231127 | 100800 | 1840899400 | 155800 | 155900 | 156000 | 155800 | 99 |
| 530 | 20231127 | 100700 | 1825457900 | 155900 | 155800 | 155900 | 155700 | 42 |
| 531 | 20231127 | 100600 | 1818912400 | 155800 | 156000 | 156000 | 155800 | 165 |
| 532 | 20231127 | 100500 | 1793179300 | 155900 | 155900 | 156000 | 155900 | 57 |
| 533 | 20231127 | 100400 | 1784290600 | 155800 | 155800 | 155800 | 155700 | 31 |
| 534 | 20231127 | 100300 | 1779461900 | 155900 | 155800 | 156000 | 155800 | 91 |
| 535 | 20231127 | 100200 | 1765276800 | 156000 | 155800 | 156000 | 155800 | 8 |
| 536 | 20231127 | 100100 | 1764030000 | 156000 | 155700 | 156000 | 155700 | 51 |
| 537 | 20231127 | 100000 | 1756088700 | 155700 | 155700 | 155900 | 155700 | 107 |
| 538 | 20231127 | 095900 | 1739411300 | 155700 | 155800 | 155800 | 155700 | 46 |
| 539 | 20231127 | 095800 | 1732247100 | 155800 | 155800 | 155800 | 155700 | 162 |
| 540 | 20231127 | 095700 | 1707016400 | 155800 | 156100 | 156100 | 155800 | 324 |
| 541 | 20231127 | 095600 | 1656467200 | 156200 | 156200 | 156200 | 156100 | 87 |
| 542 | 20231127 | 095500 | 1642881900 | 156200 | 156100 | 156200 | 156100 | 116 |
| 543 | 20231127 | 095400 | 1624765900 | 156100 | 156100 | 156100 | 156100 | 4 |
| 544 | 20231127 | 095300 | 1624141500 | 156100 | 156100 | 156200 | 156100 | 80 |
| 545 | 20231127 | 095200 | 1611646600 | 156100 | 156000 | 156200 | 156000 | 160 |
| 546 | 20231127 | 095100 | 1586666800 | 156000 | 156000 | 156100 | 156000 | 32 |
| 547 | 20231127 | 095000 | 1581674100 | 156000 | 156200 | 156200 | 156000 | 30 |
| 548 | 20231127 | 094900 | 1576991000 | 156000 | 155800 | 156000 | 155800 | 20 |
| 549 | 20231127 | 094800 | 1573872200 | 155800 | 155700 | 156100 | 155700 | 113 |
| 550 | 20231127 | 094700 | 1556250000 | 155700 | 155800 | 155800 | 155700 | 6 |
| 551 | 20231127 | 094600 | 1555315700 | 155700 | 156000 | 156200 | 155700 | 113 |
| 552 | 20231127 | 094500 | 1537689000 | 155900 | 155800 | 155900 | 155700 | 50 |
| 553 | 20231127 | 094400 | 1529900100 | 155800 | 155900 | 155900 | 155700 | 114 |
| 554 | 20231127 | 094300 | 1512134100 | 155900 | 155800 | 156000 | 155800 | 51 |
| 555 | 20231127 | 094200 | 1504182500 | 156100 | 156200 | 156400 | 155600 | 635 |
| 556 | 20231127 | 094100 | 1404937100 | 156200 | 156300 | 156400 | 155600 | 709 |
| 557 | 20231127 | 094000 | 1294157800 | 156200 | 156000 | 156300 | 156000 | 254 |
| 558 | 20231127 | 093900 | 1254484100 | 156100 | 156000 | 156100 | 155500 | 599 |
| 559 | 20231127 | 093800 | 1161136100 | 156000 | 156000 | 156000 | 156000 | 129 |
| 560 | 20231127 | 093700 | 1141012100 | 155900 | 155900 | 156000 | 155900 | 43 |
| 561 | 20231127 | 093600 | 1134305400 | 155900 | 155900 | 155900 | 155600 | 258 |
| 562 | 20231127 | 093500 | 1094105600 | 155900 | 156000 | 156000 | 155800 | 34 |
| 563 | 20231127 | 093400 | 1088806400 | 156000 | 156200 | 156300 | 156000 | 152 |
| 564 | 20231127 | 093300 | 1065085700 | 156000 | 155900 | 156300 | 155900 | 282 |
| 565 | 20231127 | 093200 | 1021054200 | 156000 | 155600 | 156100 | 155600 | 733 |
| 566 | 20231127 | 093100 | 906767700 | 155700 | 155400 | 155700 | 155400 | 456 |
| 567 | 20231127 | 093000 | 835855200 | 155300 | 155300 | 155300 | 155300 | 5 |
| 568 | 20231127 | 092900 | 835078700 | 155200 | 155300 | 155300 | 155200 | 107 |
| 569 | 20231127 | 092800 | 818468300 | 155200 | 155200 | 155400 | 155200 | 270 |
| 570 | 20231127 | 092700 | 776533800 | 155200 | 155200 | 155200 | 155200 | 1 |
| 571 | 20231127 | 092600 | 776378600 | 155200 | 155300 | 155300 | 155200 | 350 |
| 572 | 20231127 | 092500 | 722052100 | 155500 | 155700 | 155700 | 155200 | 386 |
| 573 | 20231127 | 092400 | 662041400 | 155700 | 155600 | 155900 | 155600 | 365 |
| 574 | 20231127 | 092300 | 605218500 | 155600 | 155300 | 155600 | 155300 | 340 |
| 575 | 20231127 | 092200 | 552392500 | 155300 | 155300 | 155300 | 155300 | 30 |
| 576 | 20231127 | 092100 | 547733500 | 155300 | 154700 | 155300 | 154700 | 248 |
| 577 | 20231127 | 092000 | 509245800 | 154700 | 155300 | 155300 | 154700 | 25 |
| 578 | 20231127 | 091900 | 505364200 | 155300 | 155300 | 155300 | 155300 | 0 |
| 579 | 20231127 | 091800 | 505364200 | 155300 | 155000 | 155300 | 154500 | 227 |
| 580 | 20231127 | 091700 | 470165400 | 155100 | 155000 | 155100 | 154600 | 148 |
| 581 | 20231127 | 091600 | 447226600 | 155100 | 154800 | 155200 | 154700 | 608 |
| 582 | 20231127 | 091500 | 352987700 | 155100 | 154800 | 155100 | 154800 | 224 |
| 583 | 20231127 | 091400 | 318251900 | 154700 | 154900 | 155000 | 154700 | 44 |
| 584 | 20231127 | 091300 | 311438200 | 154700 | 154900 | 155000 | 154700 | 78 |
| 585 | 20231127 | 091200 | 299351000 | 154900 | 154900 | 154900 | 154900 | 22 |
| 586 | 20231127 | 091100 | 295943200 | 155000 | 154600 | 155000 | 154600 | 94 |
| 587 | 20231127 | 091000 | 281376600 | 154600 | 155100 | 155100 | 154600 | 22 |
| 588 | 20231127 | 090900 | 277974900 | 155400 | 155100 | 155400 | 155100 | 205 |
| 589 | 20231127 | 090800 | 246139700 | 155200 | 154900 | 155200 | 154900 | 166 |
| 590 | 20231127 | 090700 | 220402400 | 155100 | 155200 | 155200 | 154500 | 215 |
| 591 | 20231127 | 090600 | 187084600 | 155100 | 154600 | 155100 | 154600 | 284 |
| 592 | 20231127 | 090500 | 143106700 | 154600 | 154600 | 154900 | 154400 | 308 |
| 593 | 20231127 | 090400 | 95467300 | 154600 | 155000 | 155000 | 154600 | 80 |
| 594 | 20231127 | 090300 | 83074700 | 155000 | 155000 | 155000 | 155000 | 24 |
| 595 | 20231127 | 090200 | 79354700 | 155000 | 155100 | 155200 | 155000 | 77 |
| 596 | 20231127 | 090100 | 67410900 | 155200 | 155000 | 155300 | 155000 | 32 |
| 597 | 20231127 | 090000 | 62442000 | 155000 | 154600 | 155000 | 154200 | 404 |