33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 3 | 20231127 | 190400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 4 | 20231127 | 190300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 5 | 20231127 | 190200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 6 | 20231127 | 190100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 7 | 20231127 | 190000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 8 | 20231127 | 185900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 9 | 20231127 | 185800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 10 | 20231127 | 185700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 11 | 20231127 | 185600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 12 | 20231127 | 185500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 13 | 20231127 | 185400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 14 | 20231127 | 185300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 15 | 20231127 | 185200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 16 | 20231127 | 185100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 17 | 20231127 | 185000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 18 | 20231127 | 184900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 19 | 20231127 | 184800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 20 | 20231127 | 184700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 21 | 20231127 | 184600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 22 | 20231127 | 184500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 23 | 20231127 | 184400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 24 | 20231127 | 184300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 25 | 20231127 | 184200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 26 | 20231127 | 184100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 27 | 20231127 | 184000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 28 | 20231127 | 183900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 29 | 20231127 | 183800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 30 | 20231127 | 183700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 31 | 20231127 | 183600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 32 | 20231127 | 183500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 33 | 20231127 | 183400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 34 | 20231127 | 183300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 35 | 20231127 | 183200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 36 | 20231127 | 183100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 37 | 20231127 | 183000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 38 | 20231127 | 182900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 39 | 20231127 | 182800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 40 | 20231127 | 182700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 41 | 20231127 | 182600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 42 | 20231127 | 182500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 43 | 20231127 | 182400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 44 | 20231127 | 182300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 45 | 20231127 | 182200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 46 | 20231127 | 182100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 47 | 20231127 | 182000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 48 | 20231127 | 181900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 49 | 20231127 | 181800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 50 | 20231127 | 181700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 51 | 20231127 | 181600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 52 | 20231127 | 181500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 53 | 20231127 | 181400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 54 | 20231127 | 181300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 55 | 20231127 | 181200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 56 | 20231127 | 181100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 57 | 20231127 | 181000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 58 | 20231127 | 180900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 59 | 20231127 | 180800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 60 | 20231127 | 180700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 61 | 20231127 | 180600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 62 | 20231127 | 180500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 63 | 20231127 | 180400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 64 | 20231127 | 180300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 65 | 20231127 | 180200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 66 | 20231127 | 180100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 67 | 20231127 | 180000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 68 | 20231127 | 175900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 69 | 20231127 | 175800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 70 | 20231127 | 175700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 71 | 20231127 | 175600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 72 | 20231127 | 175500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 73 | 20231127 | 175400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 74 | 20231127 | 175300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 75 | 20231127 | 175200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 76 | 20231127 | 175100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 77 | 20231127 | 175000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 78 | 20231127 | 174900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 79 | 20231127 | 174800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 80 | 20231127 | 174700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 81 | 20231127 | 174600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 82 | 20231127 | 174500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 83 | 20231127 | 174400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 84 | 20231127 | 174300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 85 | 20231127 | 174200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 86 | 20231127 | 174100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 87 | 20231127 | 174000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 88 | 20231127 | 173900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 89 | 20231127 | 173800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 90 | 20231127 | 173700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 91 | 20231127 | 173600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 92 | 20231127 | 173500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 93 | 20231127 | 173400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 94 | 20231127 | 173300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 95 | 20231127 | 173200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 96 | 20231127 | 173100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 97 | 20231127 | 173000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 98 | 20231127 | 172900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 99 | 20231127 | 172800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 100 | 20231127 | 172700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 101 | 20231127 | 172600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 102 | 20231127 | 172500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 103 | 20231127 | 172400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 104 | 20231127 | 172300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 105 | 20231127 | 172200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 106 | 20231127 | 172100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 107 | 20231127 | 172000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 108 | 20231127 | 171900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 109 | 20231127 | 171800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 110 | 20231127 | 171700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 111 | 20231127 | 171600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 112 | 20231127 | 171500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 113 | 20231127 | 171400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 114 | 20231127 | 171300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 115 | 20231127 | 171200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 116 | 20231127 | 171100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 117 | 20231127 | 171000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 118 | 20231127 | 170900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 119 | 20231127 | 170800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 120 | 20231127 | 170700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 121 | 20231127 | 170600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 122 | 20231127 | 170500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 123 | 20231127 | 170400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 124 | 20231127 | 170300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 125 | 20231127 | 170200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 126 | 20231127 | 170100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 127 | 20231127 | 170000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 128 | 20231127 | 165900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 129 | 20231127 | 165800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 130 | 20231127 | 165700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 131 | 20231127 | 165600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 132 | 20231127 | 165500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 133 | 20231127 | 165400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 134 | 20231127 | 165300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 135 | 20231127 | 165200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 136 | 20231127 | 165100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 137 | 20231127 | 165000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 138 | 20231127 | 164900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 139 | 20231127 | 164800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 140 | 20231127 | 164700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 141 | 20231127 | 164600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 142 | 20231127 | 164500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 143 | 20231127 | 164400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 144 | 20231127 | 164300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 145 | 20231127 | 164200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 146 | 20231127 | 164100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 147 | 20231127 | 164000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 148 | 20231127 | 163900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 149 | 20231127 | 163800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 150 | 20231127 | 163700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 151 | 20231127 | 163600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 152 | 20231127 | 163500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 153 | 20231127 | 163400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 154 | 20231127 | 163300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 155 | 20231127 | 163200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 156 | 20231127 | 163100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 157 | 20231127 | 163000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 158 | 20231127 | 162900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 159 | 20231127 | 162800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 160 | 20231127 | 162700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 161 | 20231127 | 162600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 162 | 20231127 | 162500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 163 | 20231127 | 162400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 164 | 20231127 | 162300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 165 | 20231127 | 162200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 166 | 20231127 | 162100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 167 | 20231127 | 162000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 168 | 20231127 | 161900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 169 | 20231127 | 161800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 170 | 20231127 | 161700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 171 | 20231127 | 161600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 172 | 20231127 | 161500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 173 | 20231127 | 161400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 174 | 20231127 | 161300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 175 | 20231127 | 161200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 176 | 20231127 | 161100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 177 | 20231127 | 161000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 178 | 20231127 | 160900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 179 | 20231127 | 160800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 180 | 20231127 | 160700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 181 | 20231127 | 160600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 182 | 20231127 | 160500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 183 | 20231127 | 160400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 184 | 20231127 | 160300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 185 | 20231127 | 160200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 186 | 20231127 | 160100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 187 | 20231127 | 160000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 188 | 20231127 | 155900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 189 | 20231127 | 155800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 190 | 20231127 | 155700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 191 | 20231127 | 155600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 192 | 20231127 | 155500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 193 | 20231127 | 155400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 194 | 20231127 | 155300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 195 | 20231127 | 155200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 196 | 20231127 | 155100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 197 | 20231127 | 155000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 198 | 20231127 | 154900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 199 | 20231127 | 154800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 200 | 20231127 | 154700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 201 | 20231127 | 154600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 202 | 20231127 | 154500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 203 | 20231127 | 154400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 204 | 20231127 | 154300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 205 | 20231127 | 154200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 206 | 20231127 | 154100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 207 | 20231127 | 154000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 208 | 20231127 | 153900 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 209 | 20231127 | 153800 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 210 | 20231127 | 153700 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 211 | 20231127 | 153600 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 212 | 20231127 | 153500 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 213 | 20231127 | 153400 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 214 | 20231127 | 153300 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 215 | 20231127 | 153200 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 216 | 20231127 | 153100 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 0 |
| 217 | 20231127 | 153000 | 79442844600 | 55800 | 55800 | 55800 | 55800 | 20383 |
| 218 | 20231127 | 152900 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 219 | 20231127 | 152800 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 220 | 20231127 | 152700 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 221 | 20231127 | 152600 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 222 | 20231127 | 152500 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 223 | 20231127 | 152400 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 224 | 20231127 | 152300 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 225 | 20231127 | 152200 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 226 | 20231127 | 152100 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 227 | 20231127 | 152000 | 78305473200 | 55900 | 55900 | 55900 | 55900 | 0 |
| 228 | 20231127 | 151900 | 78305473200 | 55900 | 55900 | 56000 | 55900 | 6201 |
| 229 | 20231127 | 151800 | 77958552500 | 55900 | 55900 | 56000 | 55900 | 10676 |
| 230 | 20231127 | 151700 | 77361681300 | 56000 | 56000 | 56000 | 55900 | 4136 |
| 231 | 20231127 | 151600 | 77130303700 | 55900 | 55900 | 56000 | 55900 | 6013 |
| 232 | 20231127 | 151500 | 76793969100 | 55900 | 56000 | 56000 | 55900 | 4522 |
| 233 | 20231127 | 151400 | 76541114800 | 56000 | 56000 | 56000 | 55900 | 1900 |
| 234 | 20231127 | 151300 | 76434849500 | 55900 | 55900 | 56000 | 55900 | 3521 |
| 235 | 20231127 | 151200 | 76237965400 | 55900 | 55900 | 56000 | 55900 | 4076 |
| 236 | 20231127 | 151100 | 76009849200 | 55900 | 55900 | 56000 | 55900 | 2727 |
| 237 | 20231127 | 151000 | 75857305800 | 56000 | 56000 | 56000 | 55900 | 3739 |
| 238 | 20231127 | 150900 | 75648025800 | 55900 | 56000 | 56000 | 55900 | 3977 |
| 239 | 20231127 | 150800 | 75425618200 | 56000 | 56000 | 56000 | 55900 | 1773 |
| 240 | 20231127 | 150700 | 75326428100 | 55900 | 56000 | 56000 | 55900 | 5028 |
| 241 | 20231127 | 150600 | 75044955200 | 55900 | 56000 | 56000 | 55900 | 1707 |
| 242 | 20231127 | 150500 | 74949473800 | 55900 | 55900 | 56000 | 55900 | 1240 |
| 243 | 20231127 | 150400 | 74880106500 | 56000 | 56000 | 56000 | 55900 | 3363 |
| 244 | 20231127 | 150300 | 74691922700 | 55900 | 56000 | 56000 | 55900 | 1624 |
| 245 | 20231127 | 150200 | 74601080000 | 55900 | 55900 | 56000 | 55900 | 1122 |
| 246 | 20231127 | 150100 | 74538352300 | 56000 | 56000 | 56000 | 55900 | 472 |
| 247 | 20231127 | 150000 | 74511953200 | 55900 | 55900 | 56000 | 55900 | 3791 |
| 248 | 20231127 | 145900 | 74299756100 | 55900 | 56000 | 56100 | 55900 | 8194 |
| 249 | 20231127 | 145800 | 73840882500 | 56100 | 56000 | 56100 | 56000 | 1832 |
| 250 | 20231127 | 145700 | 73738255500 | 56100 | 56100 | 56200 | 56000 | 9703 |
| 251 | 20231127 | 145600 | 73194033500 | 56100 | 56100 | 56200 | 56100 | 1660 |
| 252 | 20231127 | 145500 | 73100905400 | 56100 | 56100 | 56200 | 56100 | 971 |
| 253 | 20231127 | 145400 | 73046423900 | 56100 | 56200 | 56200 | 56100 | 612 |
| 254 | 20231127 | 145300 | 73012083600 | 56100 | 56100 | 56200 | 56100 | 1944 |
| 255 | 20231127 | 145200 | 72903003400 | 56200 | 56100 | 56200 | 56100 | 2172 |
| 256 | 20231127 | 145100 | 72781076800 | 56100 | 56100 | 56200 | 56100 | 1619 |
| 257 | 20231127 | 145000 | 72690185000 | 56100 | 56100 | 56200 | 56100 | 2223 |
| 258 | 20231127 | 144900 | 72565462200 | 56100 | 56200 | 56200 | 56100 | 993 |
| 259 | 20231127 | 144800 | 72509740100 | 56100 | 56200 | 56200 | 56100 | 1023 |
| 260 | 20231127 | 144700 | 72452330100 | 56100 | 56200 | 56200 | 56100 | 990 |
| 261 | 20231127 | 144600 | 72396776100 | 56100 | 56100 | 56200 | 56100 | 727 |
| 262 | 20231127 | 144500 | 72355988500 | 56100 | 56100 | 56200 | 56100 | 1450 |
| 263 | 20231127 | 144400 | 72274630900 | 56200 | 56100 | 56200 | 56100 | 1110 |
| 264 | 20231127 | 144300 | 72212354500 | 56100 | 56100 | 56200 | 56100 | 3684 |
| 265 | 20231127 | 144200 | 72005680300 | 56100 | 56100 | 56200 | 56100 | 775 |
| 266 | 20231127 | 144100 | 71962193700 | 56200 | 56100 | 56200 | 56100 | 624 |
| 267 | 20231127 | 144000 | 71927182300 | 56100 | 56100 | 56200 | 56100 | 1789 |
| 268 | 20231127 | 143900 | 71826732200 | 56200 | 56100 | 56200 | 56000 | 1645 |
| 269 | 20231127 | 143800 | 71734467400 | 56100 | 56100 | 56100 | 56000 | 1484 |
| 270 | 20231127 | 143700 | 71651252500 | 56000 | 56000 | 56100 | 56000 | 1741 |
| 271 | 20231127 | 143600 | 71553663600 | 56000 | 56100 | 56100 | 56000 | 637 |
| 272 | 20231127 | 143500 | 71517971400 | 56000 | 56100 | 56100 | 56000 | 641 |
| 273 | 20231127 | 143400 | 71482030700 | 56100 | 56100 | 56200 | 56000 | 5433 |
| 274 | 20231127 | 143300 | 71177257500 | 56100 | 56100 | 56200 | 56100 | 1256 |
| 275 | 20231127 | 143200 | 71106736300 | 56200 | 56100 | 56200 | 56100 | 1432 |
| 276 | 20231127 | 143100 | 71026399900 | 56000 | 56000 | 56100 | 56000 | 2145 |
| 277 | 20231127 | 143000 | 70906209500 | 56000 | 56000 | 56100 | 56000 | 831 |
| 278 | 20231127 | 142900 | 70859655600 | 56100 | 56100 | 56200 | 56000 | 8234 |
| 279 | 20231127 | 142800 | 70397868200 | 56100 | 56100 | 56200 | 56100 | 1457 |
| 280 | 20231127 | 142700 | 70316080300 | 56200 | 56200 | 56200 | 56100 | 807 |
| 281 | 20231127 | 142600 | 70270796800 | 56100 | 56200 | 56200 | 56100 | 2110 |
| 282 | 20231127 | 142500 | 70152327000 | 56200 | 56100 | 56200 | 56100 | 1464 |
| 283 | 20231127 | 142400 | 70070152200 | 56100 | 56200 | 56200 | 56100 | 1020 |
| 284 | 20231127 | 142300 | 70012896600 | 56200 | 56100 | 56200 | 56100 | 1193 |
| 285 | 20231127 | 142200 | 69945945600 | 56100 | 56100 | 56200 | 56100 | 2149 |
| 286 | 20231127 | 142100 | 69825369600 | 56100 | 56200 | 56200 | 56100 | 1000 |
| 287 | 20231127 | 142000 | 69769223000 | 56100 | 56200 | 56200 | 56100 | 929 |
| 288 | 20231127 | 141900 | 69717039200 | 56200 | 56200 | 56200 | 56100 | 1078 |
| 289 | 20231127 | 141800 | 69656525700 | 56100 | 56200 | 56200 | 56100 | 1426 |
| 290 | 20231127 | 141700 | 69576472400 | 56200 | 56200 | 56200 | 56100 | 1424 |
| 291 | 20231127 | 141600 | 69496486700 | 56200 | 56200 | 56200 | 56100 | 1166 |
| 292 | 20231127 | 141500 | 69431039700 | 56100 | 56100 | 56200 | 56100 | 901 |
| 293 | 20231127 | 141400 | 69380453300 | 56100 | 56100 | 56200 | 56000 | 5004 |
| 294 | 20231127 | 141300 | 69099738500 | 56100 | 56100 | 56100 | 56000 | 1727 |
| 295 | 20231127 | 141200 | 69002888900 | 56000 | 56100 | 56100 | 56000 | 1090 |
| 296 | 20231127 | 141100 | 68941776000 | 56100 | 56100 | 56100 | 56000 | 823 |
| 297 | 20231127 | 141000 | 68895648700 | 56100 | 56100 | 56100 | 56000 | 755 |
| 298 | 20231127 | 140900 | 68853347200 | 56100 | 56000 | 56100 | 56000 | 1040 |
| 299 | 20231127 | 140800 | 68795070500 | 56000 | 56100 | 56100 | 56000 | 1676 |
| 300 | 20231127 | 140700 | 68701180300 | 56100 | 56000 | 56100 | 56000 | 1580 |
| 301 | 20231127 | 140600 | 68612640400 | 56100 | 56100 | 56100 | 56000 | 2025 |
| 302 | 20231127 | 140500 | 68499098400 | 56000 | 56100 | 56100 | 56000 | 511 |
| 303 | 20231127 | 140400 | 68470475500 | 56100 | 56100 | 56100 | 56000 | 1110 |
| 304 | 20231127 | 140300 | 68408304100 | 56100 | 56000 | 56100 | 56000 | 695 |
| 305 | 20231127 | 140200 | 68369373000 | 56100 | 56000 | 56100 | 56000 | 1675 |
| 306 | 20231127 | 140100 | 68275561000 | 56000 | 56000 | 56100 | 56000 | 2680 |
| 307 | 20231127 | 140000 | 68125451700 | 56100 | 56000 | 56100 | 56000 | 921 |
| 308 | 20231127 | 135900 | 68073858800 | 56000 | 56100 | 56200 | 56000 | 1283 |
| 309 | 20231127 | 135800 | 68001921600 | 56000 | 56100 | 56200 | 56000 | 4492 |
| 310 | 20231127 | 135700 | 67749907800 | 56200 | 56200 | 56200 | 56100 | 2097 |
| 311 | 20231127 | 135600 | 67632232600 | 56200 | 56100 | 56200 | 56100 | 1529 |
| 312 | 20231127 | 135500 | 67546371700 | 56100 | 56200 | 56200 | 56100 | 1825 |
| 313 | 20231127 | 135400 | 67443955400 | 56200 | 56200 | 56200 | 56100 | 1151 |
| 314 | 20231127 | 135300 | 67379350300 | 56100 | 56100 | 56200 | 56100 | 976 |
| 315 | 20231127 | 135200 | 67324576200 | 56200 | 56200 | 56200 | 56100 | 883 |
| 316 | 20231127 | 135100 | 67275025400 | 56200 | 56200 | 56300 | 56100 | 3286 |
| 317 | 20231127 | 135000 | 67090384200 | 56200 | 56300 | 56300 | 56100 | 6571 |
| 318 | 20231127 | 134900 | 66721184800 | 56300 | 56200 | 56300 | 56200 | 896 |
| 319 | 20231127 | 134800 | 66670771100 | 56200 | 56200 | 56300 | 56200 | 4560 |
| 320 | 20231127 | 134700 | 66414153000 | 56200 | 56200 | 56300 | 56200 | 1826 |
| 321 | 20231127 | 134600 | 66311411800 | 56200 | 56000 | 56200 | 56000 | 5574 |
| 322 | 20231127 | 134500 | 65998520700 | 56000 | 56100 | 56100 | 56000 | 3855 |
| 323 | 20231127 | 134400 | 65782275800 | 56000 | 56000 | 56100 | 56000 | 1134 |
| 324 | 20231127 | 134300 | 65718734700 | 56100 | 55900 | 56100 | 55900 | 6892 |
| 325 | 20231127 | 134200 | 65332846600 | 55900 | 55900 | 56000 | 55800 | 4815 |
| 326 | 20231127 | 134100 | 65063690800 | 55900 | 55800 | 55900 | 55800 | 1117 |
| 327 | 20231127 | 134000 | 65001308400 | 55800 | 55900 | 55900 | 55800 | 645 |
| 328 | 20231127 | 133900 | 64965302200 | 55900 | 55800 | 55900 | 55800 | 883 |
| 329 | 20231127 | 133800 | 64915975700 | 55900 | 55900 | 55900 | 55800 | 686 |
| 330 | 20231127 | 133700 | 64877676900 | 55900 | 55800 | 55900 | 55800 | 1768 |
| 331 | 20231127 | 133600 | 64778997100 | 55800 | 55900 | 55900 | 55800 | 3177 |
| 332 | 20231127 | 133500 | 64601689800 | 55800 | 55900 | 55900 | 55800 | 4358 |
| 333 | 20231127 | 133400 | 64358397500 | 55900 | 55800 | 55900 | 55800 | 1023 |
| 334 | 20231127 | 133300 | 64301302500 | 55800 | 55800 | 55900 | 55800 | 2953 |
| 335 | 20231127 | 133200 | 64136448900 | 55800 | 55800 | 55900 | 55800 | 637 |
| 336 | 20231127 | 133100 | 64100877400 | 55800 | 55800 | 55900 | 55800 | 1234 |
| 337 | 20231127 | 133000 | 64032006900 | 55900 | 55800 | 55900 | 55800 | 822 |
| 338 | 20231127 | 132900 | 63986115400 | 55800 | 55800 | 55900 | 55800 | 1913 |
| 339 | 20231127 | 132800 | 63879344900 | 55900 | 55900 | 55900 | 55800 | 1721 |
| 340 | 20231127 | 132700 | 63783199800 | 55900 | 55900 | 55900 | 55800 | 960 |
| 341 | 20231127 | 132600 | 63729604000 | 55900 | 55800 | 55900 | 55800 | 423 |
| 342 | 20231127 | 132500 | 63705991600 | 55900 | 55900 | 55900 | 55700 | 8379 |
| 343 | 20231127 | 132400 | 63238189100 | 55800 | 55800 | 55900 | 55800 | 1285 |
| 344 | 20231127 | 132300 | 63166476500 | 55800 | 55800 | 55900 | 55700 | 3336 |
| 345 | 20231127 | 132200 | 62980428200 | 55800 | 55800 | 55900 | 55700 | 18439 |
| 346 | 20231127 | 132100 | 61951570900 | 55800 | 55800 | 55900 | 55800 | 993 |
| 347 | 20231127 | 132000 | 61896131600 | 55900 | 55800 | 55900 | 55800 | 1925 |
| 348 | 20231127 | 131900 | 61788683700 | 55900 | 55800 | 55900 | 55800 | 2472 |
| 349 | 20231127 | 131800 | 61650595700 | 55800 | 55800 | 55900 | 55800 | 1654 |
| 350 | 20231127 | 131700 | 61558249400 | 55800 | 55800 | 55900 | 55800 | 946 |
| 351 | 20231127 | 131600 | 61505437100 | 55900 | 55900 | 55900 | 55800 | 871 |
| 352 | 20231127 | 131500 | 61456789500 | 55900 | 55800 | 55900 | 55800 | 965 |
| 353 | 20231127 | 131400 | 61402920800 | 55800 | 55800 | 55900 | 55800 | 832 |
| 354 | 20231127 | 131300 | 61356455000 | 55800 | 55900 | 56000 | 55800 | 12829 |
| 355 | 20231127 | 131200 | 60639344100 | 56000 | 56000 | 56000 | 55900 | 946 |
| 356 | 20231127 | 131100 | 60586413500 | 55900 | 56000 | 56000 | 55900 | 1258 |
| 357 | 20231127 | 131000 | 60516034700 | 56000 | 55900 | 56000 | 55900 | 893 |
| 358 | 20231127 | 130900 | 60466096200 | 55900 | 55900 | 56000 | 55900 | 547 |
| 359 | 20231127 | 130800 | 60435500900 | 56000 | 55900 | 56000 | 55900 | 650 |
| 360 | 20231127 | 130700 | 60399119200 | 56000 | 55900 | 56000 | 55900 | 1709 |
| 361 | 20231127 | 130600 | 60303553000 | 55900 | 55900 | 56000 | 55900 | 1691 |
| 362 | 20231127 | 130500 | 60208909900 | 56000 | 56000 | 56000 | 55900 | 1041 |
| 363 | 20231127 | 130400 | 60150651500 | 56000 | 55900 | 56000 | 55900 | 1122 |
| 364 | 20231127 | 130300 | 60087856400 | 55900 | 55900 | 56000 | 55900 | 944 |
| 365 | 20231127 | 130200 | 60035017100 | 56000 | 55900 | 56000 | 55900 | 1047 |
| 366 | 20231127 | 130100 | 59976439200 | 55900 | 55900 | 56000 | 55900 | 769 |
| 367 | 20231127 | 130000 | 59933432900 | 56000 | 56000 | 56000 | 55900 | 823 |
| 368 | 20231127 | 125900 | 59887380500 | 56000 | 55900 | 56000 | 55900 | 2872 |
| 369 | 20231127 | 125800 | 59726792000 | 56000 | 56000 | 56000 | 55900 | 974 |
| 370 | 20231127 | 125700 | 59672267200 | 56000 | 56000 | 56000 | 55900 | 1825 |
| 371 | 20231127 | 125600 | 59570223900 | 55900 | 56000 | 56000 | 55900 | 1260 |
| 372 | 20231127 | 125500 | 59499765600 | 56000 | 55900 | 56000 | 55900 | 1014 |
| 373 | 20231127 | 125400 | 59443033800 | 55900 | 56000 | 56000 | 55900 | 1277 |
| 374 | 20231127 | 125300 | 59371641200 | 55900 | 56000 | 56100 | 55900 | 2504 |
| 375 | 20231127 | 125200 | 59231431200 | 56000 | 56000 | 56100 | 56000 | 921 |
| 376 | 20231127 | 125100 | 59179850900 | 56000 | 55900 | 56100 | 55900 | 2936 |
| 377 | 20231127 | 125000 | 59015451200 | 55900 | 56000 | 56000 | 55900 | 614 |
| 378 | 20231127 | 124900 | 58981110600 | 55900 | 56000 | 56000 | 55900 | 1940 |
| 379 | 20231127 | 124800 | 58872654000 | 56000 | 56000 | 56000 | 55900 | 1422 |
| 380 | 20231127 | 124700 | 58793069700 | 55900 | 56000 | 56100 | 55900 | 3627 |
| 381 | 20231127 | 124600 | 58589943200 | 56000 | 56000 | 56100 | 56000 | 1567 |
| 382 | 20231127 | 124500 | 58502164700 | 56000 | 56000 | 56100 | 56000 | 854 |
| 383 | 20231127 | 124400 | 58454326000 | 56100 | 56100 | 56100 | 56000 | 1974 |
| 384 | 20231127 | 124300 | 58343740300 | 56100 | 56000 | 56100 | 56000 | 524 |
| 385 | 20231127 | 124200 | 58314383000 | 56000 | 56100 | 56100 | 56000 | 1306 |
| 386 | 20231127 | 124100 | 58241231800 | 56100 | 56000 | 56100 | 56000 | 1420 |
| 387 | 20231127 | 124000 | 58161691500 | 56000 | 56100 | 56100 | 56000 | 1165 |
| 388 | 20231127 | 123900 | 58096425300 | 56000 | 56100 | 56100 | 56000 | 1628 |
| 389 | 20231127 | 123800 | 58005177000 | 56100 | 56000 | 56100 | 56000 | 3909 |
| 390 | 20231127 | 123700 | 57786191100 | 56000 | 56000 | 56100 | 56000 | 1467 |
| 391 | 20231127 | 123600 | 57703978200 | 56000 | 56000 | 56100 | 56000 | 1020 |
| 392 | 20231127 | 123500 | 57646829900 | 56000 | 56000 | 56100 | 56000 | 549 |
| 393 | 20231127 | 123400 | 57616047000 | 56100 | 56200 | 56200 | 56000 | 4733 |
| 394 | 20231127 | 123300 | 57350488100 | 56100 | 56200 | 56200 | 56100 | 1353 |
| 395 | 20231127 | 123200 | 57274532900 | 56200 | 56200 | 56200 | 56100 | 1239 |
| 396 | 20231127 | 123100 | 57204959000 | 56200 | 56100 | 56200 | 56100 | 6321 |
| 397 | 20231127 | 123000 | 56850280000 | 56000 | 56100 | 56100 | 56000 | 1203 |
| 398 | 20231127 | 122900 | 56782886200 | 56000 | 56000 | 56100 | 56000 | 1715 |
| 399 | 20231127 | 122800 | 56686842700 | 56000 | 56100 | 56100 | 56000 | 3023 |
| 400 | 20231127 | 122700 | 56517538700 | 56000 | 56000 | 56100 | 56000 | 854 |
| 401 | 20231127 | 122600 | 56469707600 | 56000 | 56000 | 56100 | 56000 | 2573 |
| 402 | 20231127 | 122500 | 56325600600 | 56000 | 56100 | 56100 | 56000 | 653 |
| 403 | 20231127 | 122400 | 56289020100 | 56000 | 56000 | 56100 | 56000 | 2271 |
| 404 | 20231127 | 122300 | 56161702600 | 56100 | 56000 | 56100 | 56000 | 1745 |
| 405 | 20231127 | 122200 | 56063959600 | 56000 | 56100 | 56100 | 56000 | 2383 |
| 406 | 20231127 | 122100 | 55930458100 | 56100 | 56000 | 56100 | 56000 | 1135 |
| 407 | 20231127 | 122000 | 55866806200 | 56100 | 56000 | 56100 | 56000 | 3618 |
| 408 | 20231127 | 121900 | 55664178700 | 56000 | 56100 | 56100 | 56000 | 2807 |
| 409 | 20231127 | 121800 | 55506894700 | 56000 | 56000 | 56100 | 56000 | 553 |
| 410 | 20231127 | 121700 | 55475872500 | 56000 | 56100 | 56100 | 56000 | 461 |
| 411 | 20231127 | 121600 | 55450027000 | 56000 | 56100 | 56100 | 56000 | 512 |
| 412 | 20231127 | 121500 | 55421328700 | 56100 | 56000 | 56100 | 56000 | 1139 |
| 413 | 20231127 | 121400 | 55357471000 | 56100 | 56100 | 56100 | 56000 | 534 |
| 414 | 20231127 | 121300 | 55327549000 | 56100 | 56100 | 56100 | 56000 | 3210 |
| 415 | 20231127 | 121200 | 55147781200 | 56100 | 56000 | 56100 | 56000 | 1578 |
| 416 | 20231127 | 121100 | 55059340500 | 56100 | 56000 | 56100 | 56000 | 1741 |
| 417 | 20231127 | 121000 | 54961811800 | 56000 | 56100 | 56100 | 56000 | 808 |
| 418 | 20231127 | 120900 | 54916511400 | 56000 | 56000 | 56100 | 56000 | 2061 |
| 419 | 20231127 | 120800 | 54801034800 | 56000 | 56100 | 56100 | 56000 | 751 |
| 420 | 20231127 | 120700 | 54758947000 | 56100 | 56000 | 56100 | 56000 | 1242 |
| 421 | 20231127 | 120600 | 54689362100 | 56000 | 56100 | 56100 | 56000 | 701 |
| 422 | 20231127 | 120500 | 54650081000 | 56000 | 56100 | 56100 | 56000 | 1148 |
| 423 | 20231127 | 120400 | 54585751300 | 56100 | 56100 | 56100 | 56000 | 662 |
| 424 | 20231127 | 120300 | 54548638600 | 56000 | 56000 | 56100 | 56000 | 1262 |
| 425 | 20231127 | 120200 | 54477898800 | 56100 | 56100 | 56200 | 56000 | 838 |
| 426 | 20231127 | 120100 | 54430885400 | 56200 | 56200 | 56200 | 56000 | 1394 |
| 427 | 20231127 | 120000 | 54352670900 | 56200 | 56100 | 56200 | 56100 | 1959 |
| 428 | 20231127 | 115900 | 54242752600 | 56100 | 56100 | 56200 | 56100 | 593 |
| 429 | 20231127 | 115800 | 54209474100 | 56100 | 56200 | 56200 | 56100 | 1953 |
| 430 | 20231127 | 115700 | 54099896300 | 56200 | 56100 | 56200 | 56100 | 871 |
| 431 | 20231127 | 115600 | 54051026900 | 56200 | 56100 | 56200 | 56100 | 2141 |
| 432 | 20231127 | 115500 | 53930828100 | 56200 | 56100 | 56200 | 56100 | 488 |
| 433 | 20231127 | 115400 | 53903439700 | 56100 | 56200 | 56200 | 56100 | 2402 |
| 434 | 20231127 | 115300 | 53768486900 | 56200 | 56200 | 56300 | 56200 | 635 |
| 435 | 20231127 | 115200 | 53732783800 | 56200 | 56200 | 56300 | 56200 | 211 |
| 436 | 20231127 | 115100 | 53720923900 | 56200 | 56300 | 56300 | 56100 | 744 |
| 437 | 20231127 | 115000 | 53679105700 | 56200 | 56200 | 56300 | 56200 | 926 |
| 438 | 20231127 | 114900 | 53627060700 | 56200 | 56300 | 56300 | 56200 | 1037 |
| 439 | 20231127 | 114800 | 53568751300 | 56200 | 56200 | 56300 | 56200 | 956 |
| 440 | 20231127 | 114700 | 53515015800 | 56200 | 56200 | 56300 | 56200 | 1494 |
| 441 | 20231127 | 114600 | 53431051000 | 56200 | 56200 | 56300 | 56200 | 2020 |
| 442 | 20231127 | 114500 | 53317516300 | 56200 | 56300 | 56300 | 56200 | 568 |
| 443 | 20231127 | 114400 | 53285567900 | 56300 | 56200 | 56300 | 56200 | 194 |
| 444 | 20231127 | 114300 | 53274662500 | 56200 | 56200 | 56300 | 56200 | 675 |
| 445 | 20231127 | 114200 | 53236710800 | 56200 | 56300 | 56300 | 56200 | 578 |
| 446 | 20231127 | 114100 | 53204171600 | 56300 | 56400 | 56400 | 56300 | 1155 |
| 447 | 20231127 | 114000 | 53139133000 | 56400 | 56300 | 56400 | 56300 | 2176 |
| 448 | 20231127 | 113900 | 53016612900 | 56300 | 56300 | 56400 | 56300 | 825 |
| 449 | 20231127 | 113800 | 52970138400 | 56300 | 56400 | 56400 | 56300 | 573 |
| 450 | 20231127 | 113700 | 52937870100 | 56400 | 56400 | 56400 | 56200 | 1302 |
| 451 | 20231127 | 113600 | 52864566900 | 56400 | 56600 | 56600 | 56400 | 5878 |
| 452 | 20231127 | 113500 | 52532415100 | 56500 | 56300 | 56600 | 56200 | 17865 |
| 453 | 20231127 | 113400 | 51524432400 | 56300 | 56200 | 56300 | 56200 | 1858 |
| 454 | 20231127 | 113300 | 51419913800 | 56200 | 56300 | 56300 | 56200 | 641 |
| 455 | 20231127 | 113200 | 51383854400 | 56300 | 56200 | 56300 | 56200 | 1007 |
| 456 | 20231127 | 113100 | 51327213700 | 56200 | 56200 | 56300 | 56200 | 853 |
| 457 | 20231127 | 113000 | 51279249900 | 56200 | 56100 | 56300 | 56100 | 4310 |
| 458 | 20231127 | 112900 | 51037058800 | 56100 | 56200 | 56200 | 56100 | 1153 |
| 459 | 20231127 | 112800 | 50972367300 | 56100 | 56200 | 56200 | 56100 | 3420 |
| 460 | 20231127 | 112700 | 50780445000 | 56200 | 56000 | 56200 | 55900 | 7007 |
| 461 | 20231127 | 112600 | 50387865300 | 56000 | 56100 | 56100 | 56000 | 2373 |
| 462 | 20231127 | 112500 | 50254969800 | 56100 | 56000 | 56100 | 56000 | 787 |
| 463 | 20231127 | 112400 | 50210878100 | 56100 | 56000 | 56100 | 56000 | 2125 |
| 464 | 20231127 | 112300 | 50091713800 | 56000 | 55900 | 56100 | 55900 | 4790 |
| 465 | 20231127 | 112200 | 49823494800 | 55900 | 55900 | 56000 | 55900 | 966 |
| 466 | 20231127 | 112100 | 49769470800 | 56000 | 55900 | 56000 | 55900 | 1886 |
| 467 | 20231127 | 112000 | 49664004500 | 55900 | 55900 | 56000 | 55800 | 962 |
| 468 | 20231127 | 111900 | 49610223700 | 55900 | 55900 | 56000 | 55800 | 2626 |
| 469 | 20231127 | 111800 | 49463430400 | 55900 | 55900 | 56000 | 55900 | 4787 |
| 470 | 20231127 | 111700 | 49195770000 | 55900 | 55900 | 56000 | 55900 | 1974 |
| 471 | 20231127 | 111600 | 49085418400 | 55900 | 55900 | 56000 | 55900 | 3871 |
| 472 | 20231127 | 111500 | 48869016600 | 55900 | 56000 | 56000 | 55900 | 1979 |
| 473 | 20231127 | 111400 | 48758318300 | 56000 | 56000 | 56000 | 55900 | 3409 |
| 474 | 20231127 | 111300 | 48567515500 | 55900 | 55800 | 56000 | 55800 | 2238 |
| 475 | 20231127 | 111200 | 48442407800 | 55800 | 55900 | 56000 | 55800 | 5332 |
| 476 | 20231127 | 111100 | 48144361900 | 56000 | 55900 | 56000 | 55900 | 2828 |
| 477 | 20231127 | 111000 | 47986249400 | 55900 | 55900 | 56000 | 55900 | 3969 |
| 478 | 20231127 | 110900 | 47764377500 | 55900 | 56100 | 56100 | 55900 | 6533 |
| 479 | 20231127 | 110800 | 47398728100 | 56000 | 56000 | 56100 | 55900 | 3821 |
| 480 | 20231127 | 110700 | 47184830100 | 56100 | 56000 | 56100 | 56000 | 5697 |
| 481 | 20231127 | 110600 | 46865759600 | 56100 | 56000 | 56100 | 56000 | 1055 |
| 482 | 20231127 | 110500 | 46806653500 | 56100 | 56000 | 56100 | 56000 | 2479 |
| 483 | 20231127 | 110400 | 46667730800 | 56000 | 56100 | 56200 | 56000 | 4402 |
| 484 | 20231127 | 110300 | 46420940900 | 56200 | 56200 | 56200 | 56100 | 563 |
| 485 | 20231127 | 110200 | 46389318100 | 56200 | 56100 | 56200 | 56100 | 703 |
| 486 | 20231127 | 110100 | 46349876500 | 56100 | 56100 | 56200 | 56000 | 5624 |
| 487 | 20231127 | 110000 | 46034509500 | 56100 | 56000 | 56100 | 56000 | 3211 |
| 488 | 20231127 | 105900 | 45854559100 | 56000 | 56000 | 56100 | 56000 | 4035 |
| 489 | 20231127 | 105800 | 45628526100 | 56000 | 56000 | 56100 | 56000 | 789 |
| 490 | 20231127 | 105700 | 45584316200 | 56100 | 56100 | 56100 | 56000 | 4009 |
| 491 | 20231127 | 105600 | 45359531000 | 56100 | 56100 | 56200 | 56100 | 4575 |
| 492 | 20231127 | 105500 | 45102762800 | 56100 | 56200 | 56200 | 56100 | 7132 |
| 493 | 20231127 | 105400 | 44702097100 | 56200 | 56300 | 56300 | 56200 | 3090 |
| 494 | 20231127 | 105300 | 44528265000 | 56300 | 56300 | 56300 | 56200 | 1647 |
| 495 | 20231127 | 105200 | 44435564700 | 56200 | 56300 | 56300 | 56200 | 1164 |
| 496 | 20231127 | 105100 | 44370085000 | 56300 | 56200 | 56300 | 56200 | 2062 |
| 497 | 20231127 | 105000 | 44254042900 | 56300 | 56300 | 56300 | 56200 | 1059 |
| 498 | 20231127 | 104900 | 44194507900 | 56200 | 56200 | 56400 | 56200 | 9445 |
| 499 | 20231127 | 104800 | 43662798700 | 56300 | 56100 | 56300 | 56100 | 2319 |
| 500 | 20231127 | 104700 | 43532491100 | 56100 | 56300 | 56300 | 56100 | 2043 |
| 501 | 20231127 | 104600 | 43417760600 | 56300 | 56200 | 56300 | 56200 | 1601 |
| 502 | 20231127 | 104500 | 43327752700 | 56200 | 56200 | 56300 | 56200 | 1406 |
| 503 | 20231127 | 104400 | 43248724800 | 56200 | 56200 | 56300 | 56200 | 1568 |
| 504 | 20231127 | 104300 | 43160558400 | 56200 | 56200 | 56300 | 56200 | 1507 |
| 505 | 20231127 | 104200 | 43075830800 | 56200 | 56200 | 56300 | 56200 | 1131 |
| 506 | 20231127 | 104100 | 43012243000 | 56200 | 56100 | 56200 | 56100 | 2247 |
| 507 | 20231127 | 104000 | 42885999800 | 56200 | 56200 | 56200 | 56100 | 2047 |
| 508 | 20231127 | 103900 | 42771112200 | 56200 | 56200 | 56200 | 56100 | 494 |
| 509 | 20231127 | 103800 | 42743390000 | 56100 | 56100 | 56200 | 56100 | 1179 |
| 510 | 20231127 | 103700 | 42677196800 | 56100 | 56300 | 56300 | 56100 | 6744 |
| 511 | 20231127 | 103600 | 42298221800 | 56200 | 56300 | 56300 | 56200 | 2931 |
| 512 | 20231127 | 103500 | 42133292000 | 56300 | 56300 | 56300 | 56200 | 2500 |
| 513 | 20231127 | 103400 | 41992661700 | 56300 | 56300 | 56300 | 56200 | 2089 |
| 514 | 20231127 | 103300 | 41875088700 | 56300 | 56300 | 56300 | 56200 | 1478 |
| 515 | 20231127 | 103200 | 41791937200 | 56200 | 56100 | 56300 | 56000 | 4083 |
| 516 | 20231127 | 103100 | 41562421200 | 56100 | 56000 | 56100 | 56000 | 1748 |
| 517 | 20231127 | 103000 | 41464370300 | 56100 | 56000 | 56100 | 56000 | 2145 |
| 518 | 20231127 | 102900 | 41344067000 | 56000 | 55800 | 56100 | 55800 | 10519 |
| 519 | 20231127 | 102800 | 40755808900 | 55900 | 55800 | 55900 | 55800 | 900 |
| 520 | 20231127 | 102700 | 40705572900 | 55900 | 55800 | 55900 | 55800 | 1376 |
| 521 | 20231127 | 102600 | 40628714300 | 55800 | 55800 | 55900 | 55800 | 2823 |
| 522 | 20231127 | 102500 | 40471170900 | 55800 | 55800 | 55900 | 55800 | 2785 |
| 523 | 20231127 | 102400 | 40315713300 | 55900 | 55800 | 55900 | 55800 | 3016 |
| 524 | 20231127 | 102300 | 40147347500 | 55800 | 55800 | 55900 | 55800 | 1919 |
| 525 | 20231127 | 102200 | 40040212500 | 55800 | 55800 | 55900 | 55800 | 1650 |
| 526 | 20231127 | 102100 | 39948121200 | 55800 | 55800 | 55900 | 55800 | 691 |
| 527 | 20231127 | 102000 | 39909526000 | 55800 | 55700 | 55800 | 55700 | 1922 |
| 528 | 20231127 | 101900 | 39802310500 | 55800 | 55800 | 55900 | 55700 | 4159 |
| 529 | 20231127 | 101800 | 39570412800 | 55800 | 55800 | 55900 | 55700 | 6541 |
| 530 | 20231127 | 101700 | 39205332100 | 55800 | 55800 | 55900 | 55800 | 3551 |
| 531 | 20231127 | 101600 | 39007170200 | 55900 | 55900 | 55900 | 55800 | 3910 |
| 532 | 20231127 | 101500 | 38788945800 | 55900 | 55900 | 55900 | 55800 | 895 |
| 533 | 20231127 | 101400 | 38738934500 | 55900 | 55900 | 55900 | 55800 | 1615 |
| 534 | 20231127 | 101300 | 38648689300 | 55900 | 56100 | 56100 | 55800 | 8365 |
| 535 | 20231127 | 101200 | 38180400500 | 56100 | 56000 | 56100 | 56000 | 1831 |
| 536 | 20231127 | 101100 | 38077739900 | 56000 | 55900 | 56000 | 55800 | 3184 |
| 537 | 20231127 | 101000 | 37899572600 | 55800 | 55900 | 55900 | 55800 | 2670 |
| 538 | 20231127 | 100900 | 37750423900 | 55900 | 55900 | 56000 | 55800 | 2520 |
| 539 | 20231127 | 100800 | 37609587800 | 55900 | 55800 | 56000 | 55800 | 2191 |
| 540 | 20231127 | 100700 | 37487098300 | 55900 | 55900 | 56000 | 55800 | 5590 |
| 541 | 20231127 | 100600 | 37174681600 | 55900 | 56100 | 56100 | 55900 | 2770 |
| 542 | 20231127 | 100500 | 37019554600 | 56000 | 55900 | 56100 | 55900 | 3781 |
| 543 | 20231127 | 100400 | 36807805800 | 55900 | 56000 | 56100 | 55900 | 7330 |
| 544 | 20231127 | 100300 | 36397509900 | 56100 | 56100 | 56100 | 56000 | 6321 |
| 545 | 20231127 | 100200 | 36043292600 | 56100 | 55900 | 56100 | 55800 | 5018 |
| 546 | 20231127 | 100100 | 35762732400 | 55900 | 55800 | 55900 | 55600 | 14436 |
| 547 | 20231127 | 100000 | 34957818200 | 55800 | 55800 | 55800 | 55700 | 6359 |
| 548 | 20231127 | 095900 | 34603563900 | 55700 | 55800 | 55800 | 55700 | 5321 |
| 549 | 20231127 | 095800 | 34307067900 | 55800 | 55900 | 55900 | 55700 | 4669 |
| 550 | 20231127 | 095700 | 34046512200 | 55900 | 56000 | 56000 | 55800 | 8390 |
| 551 | 20231127 | 095600 | 33577007300 | 56100 | 56100 | 56100 | 56000 | 6769 |
| 552 | 20231127 | 095500 | 33197330900 | 56100 | 55800 | 56100 | 55700 | 13876 |
| 553 | 20231127 | 095400 | 32422586800 | 55800 | 55800 | 55800 | 55600 | 28329 |
| 554 | 20231127 | 095300 | 30845488100 | 55700 | 55800 | 55800 | 55700 | 6602 |
| 555 | 20231127 | 095200 | 30477692900 | 55700 | 55800 | 55800 | 55700 | 8363 |
| 556 | 20231127 | 095100 | 30011769200 | 55700 | 55800 | 55900 | 55700 | 5812 |
| 557 | 20231127 | 095000 | 29687812200 | 55900 | 55900 | 55900 | 55800 | 10736 |
| 558 | 20231127 | 094900 | 29088668900 | 55900 | 55800 | 55900 | 55800 | 10201 |
| 559 | 20231127 | 094800 | 28519346000 | 55900 | 55900 | 56000 | 55800 | 9524 |
| 560 | 20231127 | 094700 | 27987172900 | 56000 | 55900 | 56000 | 55900 | 7614 |
| 561 | 20231127 | 094600 | 27561465500 | 56000 | 56100 | 56100 | 55900 | 8262 |
| 562 | 20231127 | 094500 | 27098720000 | 56100 | 56000 | 56100 | 56000 | 8378 |
| 563 | 20231127 | 094400 | 26629311900 | 56100 | 56000 | 56100 | 56000 | 3429 |
| 564 | 20231127 | 094300 | 26437257100 | 56000 | 56000 | 56100 | 55900 | 8259 |
| 565 | 20231127 | 094200 | 25974731000 | 56000 | 56000 | 56100 | 56000 | 5404 |
| 566 | 20231127 | 094100 | 25672049800 | 56000 | 56100 | 56100 | 56000 | 4749 |
| 567 | 20231127 | 094000 | 25405942400 | 56100 | 56100 | 56100 | 56000 | 8906 |
| 568 | 20231127 | 093900 | 24906659400 | 56100 | 56300 | 56300 | 56000 | 9101 |
| 569 | 20231127 | 093800 | 24396045300 | 56200 | 56300 | 56300 | 56200 | 2429 |
| 570 | 20231127 | 093700 | 24259401000 | 56200 | 56500 | 56500 | 56200 | 6762 |
| 571 | 20231127 | 093600 | 23878531500 | 56400 | 56600 | 56600 | 56400 | 4146 |
| 572 | 20231127 | 093500 | 23644216100 | 56600 | 56400 | 56600 | 56300 | 10285 |
| 573 | 20231127 | 093400 | 23063104000 | 56400 | 56500 | 56500 | 56300 | 6407 |
| 574 | 20231127 | 093300 | 22701724900 | 56500 | 56500 | 56500 | 56300 | 8839 |
| 575 | 20231127 | 093200 | 22202996800 | 56500 | 56300 | 56500 | 56300 | 5806 |
| 576 | 20231127 | 093100 | 21875295500 | 56400 | 56300 | 56400 | 56200 | 5751 |
| 577 | 20231127 | 093000 | 21551209700 | 56200 | 55900 | 56300 | 55900 | 10684 |
| 578 | 20231127 | 092900 | 20952329300 | 55900 | 56000 | 56000 | 55800 | 11369 |
| 579 | 20231127 | 092800 | 20317096500 | 55900 | 56000 | 56100 | 55900 | 12671 |
| 580 | 20231127 | 092700 | 19607581400 | 56000 | 56000 | 56100 | 56000 | 8328 |
| 581 | 20231127 | 092600 | 19140966600 | 56000 | 56100 | 56100 | 56000 | 4376 |
| 582 | 20231127 | 092500 | 18895810800 | 56100 | 56100 | 56200 | 56000 | 9746 |
| 583 | 20231127 | 092400 | 18348983000 | 56200 | 56400 | 56400 | 56100 | 7714 |
| 584 | 20231127 | 092300 | 17915725900 | 56400 | 56500 | 56500 | 56200 | 8267 |
| 585 | 20231127 | 092200 | 17449981700 | 56500 | 56200 | 56500 | 56100 | 5393 |
| 586 | 20231127 | 092100 | 17145997000 | 56200 | 56200 | 56200 | 56100 | 8566 |
| 587 | 20231127 | 092000 | 16664944600 | 56100 | 56100 | 56200 | 56100 | 4492 |
| 588 | 20231127 | 091900 | 16412750800 | 56200 | 56000 | 56200 | 56000 | 11786 |
| 589 | 20231127 | 091800 | 15751818600 | 56100 | 56000 | 56100 | 56000 | 15914 |
| 590 | 20231127 | 091700 | 14860572100 | 56100 | 56100 | 56200 | 56000 | 14281 |
| 591 | 20231127 | 091600 | 14059442700 | 56100 | 56200 | 56300 | 56100 | 16353 |
| 592 | 20231127 | 091500 | 13140902900 | 56200 | 56400 | 56400 | 56200 | 10986 |
| 593 | 20231127 | 091400 | 12522454100 | 56400 | 56500 | 56500 | 56400 | 8442 |
| 594 | 20231127 | 091300 | 12046167100 | 56500 | 56500 | 56600 | 56400 | 10060 |
| 595 | 20231127 | 091200 | 11477733400 | 56500 | 56400 | 56500 | 56400 | 8539 |
| 596 | 20231127 | 091100 | 10995632400 | 56400 | 56500 | 56500 | 56300 | 12043 |
| 597 | 20231127 | 091000 | 10316617100 | 56400 | 56600 | 56600 | 56400 | 12886 |
| 598 | 20231127 | 090900 | 9588484600 | 56500 | 56700 | 56800 | 56500 | 9484 |
| 599 | 20231127 | 090800 | 9051574100 | 56700 | 56700 | 56800 | 56700 | 7343 |
| 600 | 20231127 | 090700 | 8635150800 | 56800 | 56700 | 56800 | 56700 | 11529 |
| 601 | 20231127 | 090600 | 7981348000 | 56700 | 56800 | 56900 | 56700 | 8676 |
| 602 | 20231127 | 090500 | 7488962400 | 56800 | 56700 | 57000 | 56700 | 14180 |
| 603 | 20231127 | 090400 | 6683119800 | 56700 | 56600 | 56800 | 56600 | 18046 |
| 604 | 20231127 | 090300 | 5660134100 | 56700 | 56900 | 56900 | 56600 | 23192 |
| 605 | 20231127 | 090200 | 4343669600 | 56900 | 57100 | 57300 | 56800 | 15940 |
| 606 | 20231127 | 090100 | 3434804400 | 57200 | 57200 | 57500 | 57000 | 15902 |
| 607 | 20231127 | 090000 | 2525735300 | 57100 | 57500 | 57600 | 56700 | 44003 |