33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 3 | 20231127 | 191600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 4 | 20231127 | 191500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 5 | 20231127 | 191400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 6 | 20231127 | 191300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 7 | 20231127 | 191200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 8 | 20231127 | 191100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 9 | 20231127 | 191000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 10 | 20231127 | 190900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 11 | 20231127 | 190800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 12 | 20231127 | 190700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 13 | 20231127 | 190600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 14 | 20231127 | 190500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 15 | 20231127 | 190400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 16 | 20231127 | 190300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 17 | 20231127 | 190200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 18 | 20231127 | 190100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 19 | 20231127 | 190000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 20 | 20231127 | 185900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 21 | 20231127 | 185800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 22 | 20231127 | 185700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 23 | 20231127 | 185600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 24 | 20231127 | 185500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 25 | 20231127 | 185400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 26 | 20231127 | 185300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 27 | 20231127 | 185200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 28 | 20231127 | 185100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 29 | 20231127 | 185000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 30 | 20231127 | 184900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 31 | 20231127 | 184800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 32 | 20231127 | 184700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 33 | 20231127 | 184600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 34 | 20231127 | 184500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 35 | 20231127 | 184400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 36 | 20231127 | 184300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 37 | 20231127 | 184200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 38 | 20231127 | 184100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 39 | 20231127 | 184000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 40 | 20231127 | 183900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 41 | 20231127 | 183800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 42 | 20231127 | 183700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 43 | 20231127 | 183600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 44 | 20231127 | 183500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 45 | 20231127 | 183400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 46 | 20231127 | 183300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 47 | 20231127 | 183200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 48 | 20231127 | 183100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 49 | 20231127 | 183000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 50 | 20231127 | 182900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 51 | 20231127 | 182800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 52 | 20231127 | 182700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 53 | 20231127 | 182600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 54 | 20231127 | 182500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 55 | 20231127 | 182400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 56 | 20231127 | 182300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 57 | 20231127 | 182200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 58 | 20231127 | 182100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 59 | 20231127 | 182000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 60 | 20231127 | 181900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 61 | 20231127 | 181800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 62 | 20231127 | 181700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 63 | 20231127 | 181600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 64 | 20231127 | 181500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 65 | 20231127 | 181400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 66 | 20231127 | 181300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 67 | 20231127 | 181200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 68 | 20231127 | 181100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 69 | 20231127 | 181000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 70 | 20231127 | 180900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 71 | 20231127 | 180800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 72 | 20231127 | 180700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 73 | 20231127 | 180600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 74 | 20231127 | 180500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 75 | 20231127 | 180400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 76 | 20231127 | 180300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 77 | 20231127 | 180200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 78 | 20231127 | 180100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 79 | 20231127 | 180000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 80 | 20231127 | 175900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 81 | 20231127 | 175800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 82 | 20231127 | 175700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 83 | 20231127 | 175600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 84 | 20231127 | 175500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 85 | 20231127 | 175400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 86 | 20231127 | 175300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 87 | 20231127 | 175200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 88 | 20231127 | 175100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 89 | 20231127 | 175000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 90 | 20231127 | 174900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 91 | 20231127 | 174800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 92 | 20231127 | 174700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 93 | 20231127 | 174600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 94 | 20231127 | 174500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 95 | 20231127 | 174400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 96 | 20231127 | 174300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 97 | 20231127 | 174200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 98 | 20231127 | 174100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 99 | 20231127 | 174000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 100 | 20231127 | 173900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 101 | 20231127 | 173800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 102 | 20231127 | 173700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 103 | 20231127 | 173600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 104 | 20231127 | 173500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 105 | 20231127 | 173400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 106 | 20231127 | 173300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 107 | 20231127 | 173200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 108 | 20231127 | 173100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 109 | 20231127 | 173000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 110 | 20231127 | 172900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 111 | 20231127 | 172800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 112 | 20231127 | 172700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 113 | 20231127 | 172600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 114 | 20231127 | 172500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 115 | 20231127 | 172400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 116 | 20231127 | 172300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 117 | 20231127 | 172200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 118 | 20231127 | 172100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 119 | 20231127 | 172000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 120 | 20231127 | 171900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 121 | 20231127 | 171800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 122 | 20231127 | 171700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 123 | 20231127 | 171600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 124 | 20231127 | 171500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 125 | 20231127 | 171400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 126 | 20231127 | 171300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 127 | 20231127 | 171200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 128 | 20231127 | 171100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 129 | 20231127 | 171000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 130 | 20231127 | 170900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 131 | 20231127 | 170800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 132 | 20231127 | 170700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 133 | 20231127 | 170600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 134 | 20231127 | 170500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 135 | 20231127 | 170400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 136 | 20231127 | 170300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 137 | 20231127 | 170200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 138 | 20231127 | 170100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 139 | 20231127 | 170000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 140 | 20231127 | 165900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 141 | 20231127 | 165800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 142 | 20231127 | 165700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 143 | 20231127 | 165600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 144 | 20231127 | 165500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 145 | 20231127 | 165400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 146 | 20231127 | 165300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 147 | 20231127 | 165200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 148 | 20231127 | 165100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 149 | 20231127 | 165000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 150 | 20231127 | 164900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 151 | 20231127 | 164800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 152 | 20231127 | 164700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 153 | 20231127 | 164600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 154 | 20231127 | 164500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 155 | 20231127 | 164400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 156 | 20231127 | 164300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 157 | 20231127 | 164200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 158 | 20231127 | 164100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 159 | 20231127 | 164000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 160 | 20231127 | 163900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 161 | 20231127 | 163800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 162 | 20231127 | 163700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 163 | 20231127 | 163600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 164 | 20231127 | 163500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 165 | 20231127 | 163400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 166 | 20231127 | 163300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 167 | 20231127 | 163200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 168 | 20231127 | 163100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 169 | 20231127 | 163000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 170 | 20231127 | 162900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 171 | 20231127 | 162800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 172 | 20231127 | 162700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 173 | 20231127 | 162600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 174 | 20231127 | 162500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 175 | 20231127 | 162400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 176 | 20231127 | 162300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 177 | 20231127 | 162200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 178 | 20231127 | 162100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 179 | 20231127 | 162000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 180 | 20231127 | 161900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 181 | 20231127 | 161800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 182 | 20231127 | 161700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 183 | 20231127 | 161600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 184 | 20231127 | 161500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 185 | 20231127 | 161400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 186 | 20231127 | 161300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 187 | 20231127 | 161200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 188 | 20231127 | 161100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 189 | 20231127 | 161000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 190 | 20231127 | 160900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 191 | 20231127 | 160800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 192 | 20231127 | 160700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 193 | 20231127 | 160600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 194 | 20231127 | 160500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 195 | 20231127 | 160400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 196 | 20231127 | 160300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 197 | 20231127 | 160200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 198 | 20231127 | 160100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 199 | 20231127 | 160000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 200 | 20231127 | 155900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 201 | 20231127 | 155800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 202 | 20231127 | 155700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 203 | 20231127 | 155600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 204 | 20231127 | 155500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 205 | 20231127 | 155400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 206 | 20231127 | 155300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 207 | 20231127 | 155200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 208 | 20231127 | 155100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 209 | 20231127 | 155000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 210 | 20231127 | 154900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 211 | 20231127 | 154800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 212 | 20231127 | 154700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 213 | 20231127 | 154600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 214 | 20231127 | 154500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 215 | 20231127 | 154400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 216 | 20231127 | 154300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 217 | 20231127 | 154200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 218 | 20231127 | 154100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 219 | 20231127 | 154000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 220 | 20231127 | 153900 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 221 | 20231127 | 153800 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 222 | 20231127 | 153700 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 223 | 20231127 | 153600 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 224 | 20231127 | 153500 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 225 | 20231127 | 153400 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 226 | 20231127 | 153300 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 227 | 20231127 | 153200 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 228 | 20231127 | 153100 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 0 |
| 229 | 20231127 | 153000 | 19292024700 | 96100 | 96100 | 96100 | 96100 | 5649 |
| 230 | 20231127 | 152900 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 231 | 20231127 | 152800 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 232 | 20231127 | 152700 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 233 | 20231127 | 152600 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 234 | 20231127 | 152500 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 235 | 20231127 | 152400 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 236 | 20231127 | 152300 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 237 | 20231127 | 152200 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 238 | 20231127 | 152100 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 239 | 20231127 | 152000 | 18749155800 | 96300 | 96300 | 96300 | 96300 | 0 |
| 240 | 20231127 | 151900 | 18749155800 | 96300 | 96300 | 96400 | 96300 | 698 |
| 241 | 20231127 | 151800 | 18681909700 | 96300 | 96200 | 96300 | 96100 | 564 |
| 242 | 20231127 | 151700 | 18627655000 | 96200 | 96200 | 96200 | 96000 | 709 |
| 243 | 20231127 | 151600 | 18559528000 | 96100 | 96200 | 96200 | 96000 | 1550 |
| 244 | 20231127 | 151500 | 18410578200 | 96200 | 96200 | 96200 | 96100 | 67 |
| 245 | 20231127 | 151400 | 18404136800 | 96100 | 96100 | 96200 | 96100 | 805 |
| 246 | 20231127 | 151300 | 18326775000 | 96100 | 96300 | 96300 | 96000 | 1618 |
| 247 | 20231127 | 151200 | 18171210000 | 96200 | 96200 | 96300 | 96200 | 182 |
| 248 | 20231127 | 151100 | 18153689600 | 96300 | 96200 | 96300 | 96200 | 202 |
| 249 | 20231127 | 151000 | 18134252600 | 96300 | 96200 | 96300 | 96100 | 639 |
| 250 | 20231127 | 150900 | 18072746300 | 96200 | 96100 | 96200 | 96100 | 1106 |
| 251 | 20231127 | 150800 | 17966458100 | 96100 | 96000 | 96100 | 96000 | 992 |
| 252 | 20231127 | 150700 | 17871148800 | 96100 | 96000 | 96100 | 96000 | 1410 |
| 253 | 20231127 | 150600 | 17735679300 | 96100 | 96100 | 96200 | 96100 | 913 |
| 254 | 20231127 | 150500 | 17647920700 | 96200 | 96200 | 96200 | 96100 | 690 |
| 255 | 20231127 | 150400 | 17581597800 | 96200 | 96100 | 96200 | 96100 | 354 |
| 256 | 20231127 | 150300 | 17547573700 | 96200 | 96300 | 96300 | 96100 | 443 |
| 257 | 20231127 | 150200 | 17504975600 | 96300 | 96200 | 96300 | 96200 | 187 |
| 258 | 20231127 | 150100 | 17486981400 | 96200 | 96300 | 96300 | 96200 | 627 |
| 259 | 20231127 | 150000 | 17426653700 | 96200 | 96300 | 96300 | 96200 | 35 |
| 260 | 20231127 | 145900 | 17423284200 | 96200 | 96300 | 96300 | 96100 | 286 |
| 261 | 20231127 | 145800 | 17395753100 | 96300 | 96200 | 96300 | 96100 | 1455 |
| 262 | 20231127 | 145700 | 17255650600 | 96100 | 96200 | 96300 | 96100 | 332 |
| 263 | 20231127 | 145600 | 17223714900 | 96300 | 96300 | 96300 | 96200 | 417 |
| 264 | 20231127 | 145500 | 17183598000 | 96200 | 96100 | 96300 | 96100 | 457 |
| 265 | 20231127 | 145400 | 17139630400 | 96200 | 96200 | 96200 | 96200 | 312 |
| 266 | 20231127 | 145300 | 17109616000 | 96200 | 96200 | 96300 | 96200 | 724 |
| 267 | 20231127 | 145200 | 17039962100 | 96200 | 96200 | 96300 | 96200 | 460 |
| 268 | 20231127 | 145100 | 16995698400 | 96200 | 96200 | 96300 | 96200 | 211 |
| 269 | 20231127 | 145000 | 16975382700 | 96200 | 96300 | 96300 | 96200 | 259 |
| 270 | 20231127 | 144900 | 16950462400 | 96200 | 96200 | 96300 | 96200 | 272 |
| 271 | 20231127 | 144800 | 16924294000 | 96200 | 96400 | 96400 | 96200 | 611 |
| 272 | 20231127 | 144700 | 16865475100 | 96300 | 96400 | 96400 | 96300 | 771 |
| 273 | 20231127 | 144600 | 16791220900 | 96400 | 96400 | 96400 | 96300 | 106 |
| 274 | 20231127 | 144500 | 16781009100 | 96300 | 96300 | 96400 | 96300 | 243 |
| 275 | 20231127 | 144400 | 16757597500 | 96400 | 96400 | 96400 | 96300 | 367 |
| 276 | 20231127 | 144300 | 16722231800 | 96400 | 96400 | 96400 | 96300 | 121 |
| 277 | 20231127 | 144200 | 16710568200 | 96300 | 96300 | 96400 | 96300 | 349 |
| 278 | 20231127 | 144100 | 16676951300 | 96400 | 96400 | 96400 | 96300 | 721 |
| 279 | 20231127 | 144000 | 16607457100 | 96400 | 96300 | 96400 | 96300 | 55 |
| 280 | 20231127 | 143900 | 16602156700 | 96400 | 96300 | 96400 | 96300 | 80 |
| 281 | 20231127 | 143800 | 16594447900 | 96300 | 96400 | 96400 | 96300 | 248 |
| 282 | 20231127 | 143700 | 16570564000 | 96400 | 96400 | 96400 | 96300 | 48 |
| 283 | 20231127 | 143600 | 16565937100 | 96300 | 96600 | 96600 | 96300 | 761 |
| 284 | 20231127 | 143500 | 16492529300 | 96600 | 96700 | 96700 | 96600 | 908 |
| 285 | 20231127 | 143400 | 16404809000 | 96700 | 96700 | 96700 | 96600 | 80 |
| 286 | 20231127 | 143300 | 16397074700 | 96700 | 96600 | 96700 | 96500 | 442 |
| 287 | 20231127 | 143200 | 16354378000 | 96500 | 96600 | 96600 | 96500 | 411 |
| 288 | 20231127 | 143100 | 16314677400 | 96600 | 96400 | 96600 | 96400 | 380 |
| 289 | 20231127 | 143000 | 16278007700 | 96400 | 96400 | 96500 | 96300 | 158 |
| 290 | 20231127 | 142900 | 16262766800 | 96400 | 96400 | 96400 | 96300 | 452 |
| 291 | 20231127 | 142800 | 16219194300 | 96300 | 96400 | 96400 | 96200 | 313 |
| 292 | 20231127 | 142700 | 16189049900 | 96400 | 96400 | 96400 | 96300 | 35 |
| 293 | 20231127 | 142600 | 16185678000 | 96400 | 96300 | 96400 | 96200 | 1982 |
| 294 | 20231127 | 142500 | 15994766900 | 96300 | 96400 | 96400 | 96200 | 579 |
| 295 | 20231127 | 142400 | 15939030100 | 96400 | 96500 | 96500 | 96400 | 810 |
| 296 | 20231127 | 142300 | 15860944600 | 96500 | 96500 | 96600 | 96400 | 519 |
| 297 | 20231127 | 142200 | 15810860300 | 96500 | 96600 | 96600 | 96500 | 224 |
| 298 | 20231127 | 142100 | 15789225400 | 96500 | 96400 | 96600 | 96400 | 653 |
| 299 | 20231127 | 142000 | 15726207300 | 96500 | 96500 | 96500 | 96400 | 184 |
| 300 | 20231127 | 141900 | 15708454900 | 96600 | 96500 | 96600 | 96400 | 424 |
| 301 | 20231127 | 141800 | 15667535400 | 96400 | 96400 | 96500 | 96400 | 715 |
| 302 | 20231127 | 141700 | 15598597400 | 96400 | 96300 | 96400 | 96300 | 335 |
| 303 | 20231127 | 141600 | 15566326500 | 96400 | 96400 | 96400 | 96300 | 264 |
| 304 | 20231127 | 141500 | 15540885800 | 96400 | 96300 | 96400 | 96300 | 58 |
| 305 | 20231127 | 141400 | 15535296800 | 96400 | 96300 | 96400 | 96300 | 541 |
| 306 | 20231127 | 141300 | 15483198000 | 96200 | 96300 | 96300 | 96100 | 344 |
| 307 | 20231127 | 141200 | 15450104700 | 96300 | 96300 | 96400 | 96300 | 420 |
| 308 | 20231127 | 141100 | 15409656100 | 96400 | 96400 | 96400 | 96300 | 111 |
| 309 | 20231127 | 141000 | 15398957700 | 96400 | 96400 | 96400 | 96300 | 250 |
| 310 | 20231127 | 140900 | 15374878000 | 96400 | 96300 | 96400 | 96300 | 241 |
| 311 | 20231127 | 140800 | 15351651800 | 96400 | 96400 | 96400 | 96300 | 184 |
| 312 | 20231127 | 140700 | 15333924400 | 96400 | 96300 | 96400 | 96300 | 30 |
| 313 | 20231127 | 140600 | 15331034200 | 96400 | 96300 | 96400 | 96300 | 78 |
| 314 | 20231127 | 140500 | 15323518900 | 96300 | 96400 | 96400 | 96300 | 301 |
| 315 | 20231127 | 140400 | 15294520200 | 96400 | 96400 | 96400 | 96300 | 154 |
| 316 | 20231127 | 140300 | 15279687100 | 96300 | 96300 | 96400 | 96300 | 47 |
| 317 | 20231127 | 140200 | 15275160000 | 96400 | 96400 | 96400 | 96300 | 166 |
| 318 | 20231127 | 140100 | 15259168500 | 96400 | 96400 | 96400 | 96200 | 309 |
| 319 | 20231127 | 140000 | 15229419100 | 96300 | 96300 | 96300 | 96200 | 408 |
| 320 | 20231127 | 135900 | 15190133100 | 96300 | 96200 | 96300 | 96200 | 82 |
| 321 | 20231127 | 135800 | 15182238600 | 96200 | 96300 | 96300 | 96200 | 296 |
| 322 | 20231127 | 135700 | 15153760400 | 96300 | 96300 | 96400 | 96200 | 123 |
| 323 | 20231127 | 135600 | 15141918100 | 96300 | 96500 | 96500 | 96300 | 481 |
| 324 | 20231127 | 135500 | 15095556500 | 96400 | 96200 | 96500 | 96200 | 1587 |
| 325 | 20231127 | 135400 | 14942811900 | 96100 | 96100 | 96200 | 96100 | 642 |
| 326 | 20231127 | 135300 | 14881115200 | 96100 | 96000 | 96100 | 96000 | 77 |
| 327 | 20231127 | 135200 | 14873720500 | 96200 | 96100 | 96200 | 96000 | 431 |
| 328 | 20231127 | 135100 | 14832311000 | 96100 | 96200 | 96200 | 96100 | 237 |
| 329 | 20231127 | 135000 | 14809529300 | 96200 | 96200 | 96200 | 96100 | 453 |
| 330 | 20231127 | 134900 | 14765988100 | 96200 | 96200 | 96200 | 96100 | 195 |
| 331 | 20231127 | 134800 | 14747244300 | 96200 | 96200 | 96200 | 96100 | 269 |
| 332 | 20231127 | 134700 | 14721378700 | 96100 | 96200 | 96200 | 96100 | 165 |
| 333 | 20231127 | 134600 | 14705515900 | 96100 | 96200 | 96200 | 96100 | 227 |
| 334 | 20231127 | 134500 | 14683694200 | 96200 | 96100 | 96200 | 96100 | 201 |
| 335 | 20231127 | 134400 | 14664364400 | 96200 | 96200 | 96200 | 96200 | 155 |
| 336 | 20231127 | 134300 | 14649453400 | 96200 | 96200 | 96200 | 96100 | 80 |
| 337 | 20231127 | 134200 | 14641758500 | 96200 | 96200 | 96200 | 96100 | 151 |
| 338 | 20231127 | 134100 | 14627236200 | 96100 | 96200 | 96200 | 96100 | 119 |
| 339 | 20231127 | 134000 | 14615790700 | 96100 | 96200 | 96200 | 96100 | 213 |
| 340 | 20231127 | 133900 | 14595310400 | 96100 | 96200 | 96200 | 96100 | 146 |
| 341 | 20231127 | 133800 | 14581267600 | 96200 | 96100 | 96200 | 96100 | 367 |
| 342 | 20231127 | 133700 | 14545993800 | 96200 | 96200 | 96200 | 96100 | 136 |
| 343 | 20231127 | 133600 | 14532911700 | 96200 | 96200 | 96200 | 96100 | 97 |
| 344 | 20231127 | 133500 | 14523581500 | 96200 | 96200 | 96200 | 96100 | 186 |
| 345 | 20231127 | 133400 | 14505689300 | 96100 | 96000 | 96100 | 96000 | 318 |
| 346 | 20231127 | 133300 | 14475130600 | 96100 | 96100 | 96100 | 96100 | 858 |
| 347 | 20231127 | 133200 | 14392676800 | 96100 | 96100 | 96100 | 96000 | 258 |
| 348 | 20231127 | 133100 | 14367884500 | 96100 | 96100 | 96100 | 96000 | 94 |
| 349 | 20231127 | 133000 | 14358851200 | 96100 | 96100 | 96100 | 96000 | 51 |
| 350 | 20231127 | 132900 | 14353951400 | 96100 | 95900 | 96100 | 95900 | 1517 |
| 351 | 20231127 | 132800 | 14208381200 | 95800 | 95600 | 95800 | 95600 | 4064 |
| 352 | 20231127 | 132700 | 13819421300 | 95600 | 95600 | 95700 | 95500 | 202 |
| 353 | 20231127 | 132600 | 13800108300 | 95600 | 95700 | 95700 | 95600 | 514 |
| 354 | 20231127 | 132500 | 13750966800 | 95700 | 95600 | 95700 | 95600 | 250 |
| 355 | 20231127 | 132400 | 13727063100 | 95600 | 95600 | 95700 | 95600 | 677 |
| 356 | 20231127 | 132300 | 13662339300 | 95600 | 95700 | 95700 | 95600 | 529 |
| 357 | 20231127 | 132200 | 13611746800 | 95600 | 95700 | 95700 | 95600 | 145 |
| 358 | 20231127 | 132100 | 13597880600 | 95700 | 95700 | 95700 | 95600 | 152 |
| 359 | 20231127 | 132000 | 13583348800 | 95600 | 95700 | 95700 | 95600 | 241 |
| 360 | 20231127 | 131900 | 13560306000 | 95600 | 95600 | 95700 | 95600 | 446 |
| 361 | 20231127 | 131800 | 13517667400 | 95700 | 95500 | 95700 | 95500 | 705 |
| 362 | 20231127 | 131700 | 13450286400 | 95600 | 95700 | 95700 | 95500 | 6155 |
| 363 | 20231127 | 131600 | 12862088700 | 95700 | 95700 | 95800 | 95700 | 206 |
| 364 | 20231127 | 131500 | 12842373600 | 95700 | 95800 | 95800 | 95700 | 603 |
| 365 | 20231127 | 131400 | 12784666100 | 95800 | 95700 | 95800 | 95700 | 582 |
| 366 | 20231127 | 131300 | 12728954400 | 95800 | 95700 | 95800 | 95700 | 72 |
| 367 | 20231127 | 131200 | 12722060000 | 95800 | 95800 | 95800 | 95700 | 92 |
| 368 | 20231127 | 131100 | 12713252900 | 95800 | 95800 | 95800 | 95700 | 199 |
| 369 | 20231127 | 131000 | 12694197000 | 95800 | 95800 | 95800 | 95700 | 324 |
| 370 | 20231127 | 130900 | 12663167700 | 95800 | 95700 | 95800 | 95700 | 123 |
| 371 | 20231127 | 130800 | 12651389600 | 95800 | 95800 | 95800 | 95700 | 137 |
| 372 | 20231127 | 130700 | 12638276100 | 95800 | 95800 | 95800 | 95700 | 120 |
| 373 | 20231127 | 130600 | 12626780600 | 95800 | 95800 | 95800 | 95700 | 212 |
| 374 | 20231127 | 130500 | 12606482800 | 95800 | 95700 | 95800 | 95700 | 88 |
| 375 | 20231127 | 130400 | 12598058300 | 95800 | 95900 | 95900 | 95700 | 886 |
| 376 | 20231127 | 130300 | 12513194000 | 95900 | 95800 | 95900 | 95800 | 321 |
| 377 | 20231127 | 130200 | 12482435200 | 95800 | 95800 | 95900 | 95800 | 144 |
| 378 | 20231127 | 130100 | 12468638400 | 95900 | 95800 | 95900 | 95800 | 155 |
| 379 | 20231127 | 130000 | 12453780900 | 95800 | 95900 | 95900 | 95800 | 130 |
| 380 | 20231127 | 125900 | 12441318500 | 95900 | 95700 | 95900 | 95700 | 187 |
| 381 | 20231127 | 125800 | 12423398000 | 95700 | 95700 | 95800 | 95700 | 1066 |
| 382 | 20231127 | 125700 | 12321288300 | 95700 | 95700 | 95800 | 95700 | 185 |
| 383 | 20231127 | 125600 | 12303583000 | 95800 | 95800 | 95800 | 95700 | 237 |
| 384 | 20231127 | 125500 | 12280886700 | 95800 | 95800 | 95800 | 95700 | 546 |
| 385 | 20231127 | 125400 | 12228582800 | 95800 | 95800 | 95900 | 95700 | 331 |
| 386 | 20231127 | 125300 | 12196885000 | 95800 | 95800 | 95900 | 95800 | 107 |
| 387 | 20231127 | 125200 | 12186632300 | 95800 | 95800 | 95900 | 95700 | 646 |
| 388 | 20231127 | 125100 | 12124744300 | 95800 | 95700 | 95800 | 95700 | 393 |
| 389 | 20231127 | 125000 | 12087132500 | 95800 | 95800 | 95800 | 95700 | 195 |
| 390 | 20231127 | 124900 | 12068458000 | 95800 | 95600 | 95800 | 95600 | 424 |
| 391 | 20231127 | 124800 | 12027877000 | 95700 | 95700 | 95800 | 95600 | 552 |
| 392 | 20231127 | 124700 | 11975080600 | 95800 | 95800 | 95900 | 95600 | 1715 |
| 393 | 20231127 | 124600 | 11810911300 | 95800 | 95800 | 95900 | 95800 | 263 |
| 394 | 20231127 | 124500 | 11785715500 | 95800 | 96000 | 96000 | 95800 | 5539 |
| 395 | 20231127 | 124400 | 11254169600 | 96100 | 96100 | 96100 | 96000 | 62 |
| 396 | 20231127 | 124300 | 11248213100 | 96100 | 96000 | 96100 | 96000 | 542 |
| 397 | 20231127 | 124200 | 11196177100 | 96000 | 96000 | 96100 | 96000 | 602 |
| 398 | 20231127 | 124100 | 11138376000 | 96100 | 96100 | 96100 | 96000 | 499 |
| 399 | 20231127 | 124000 | 11090461000 | 96100 | 96100 | 96200 | 96000 | 2012 |
| 400 | 20231127 | 123900 | 10897125300 | 96200 | 96100 | 96200 | 96100 | 312 |
| 401 | 20231127 | 123800 | 10867124600 | 96200 | 96200 | 96200 | 96200 | 157 |
| 402 | 20231127 | 123700 | 10852021200 | 96200 | 96200 | 96200 | 96100 | 172 |
| 403 | 20231127 | 123600 | 10835480900 | 96100 | 96200 | 96200 | 96100 | 255 |
| 404 | 20231127 | 123500 | 10810950400 | 96100 | 96200 | 96200 | 96100 | 158 |
| 405 | 20231127 | 123400 | 10795757400 | 96200 | 96200 | 96200 | 96100 | 316 |
| 406 | 20231127 | 123300 | 10765382700 | 96200 | 96200 | 96200 | 96100 | 155 |
| 407 | 20231127 | 123200 | 10750472700 | 96200 | 96200 | 96200 | 96100 | 183 |
| 408 | 20231127 | 123100 | 10732879300 | 96100 | 96200 | 96200 | 96100 | 60 |
| 409 | 20231127 | 123000 | 10727110300 | 96200 | 96200 | 96200 | 96100 | 310 |
| 410 | 20231127 | 122900 | 10697307100 | 96200 | 96200 | 96200 | 96100 | 128 |
| 411 | 20231127 | 122800 | 10684994600 | 96200 | 96200 | 96200 | 96100 | 756 |
| 412 | 20231127 | 122700 | 10612328100 | 96200 | 96200 | 96200 | 96100 | 124 |
| 413 | 20231127 | 122600 | 10600400500 | 96200 | 96200 | 96200 | 96100 | 311 |
| 414 | 20231127 | 122500 | 10570492900 | 96100 | 96200 | 96200 | 96100 | 173 |
| 415 | 20231127 | 122400 | 10553851900 | 96200 | 96200 | 96200 | 96100 | 289 |
| 416 | 20231127 | 122300 | 10526068600 | 96100 | 96200 | 96200 | 96100 | 123 |
| 417 | 20231127 | 122200 | 10514239700 | 96200 | 96300 | 96300 | 96100 | 681 |
| 418 | 20231127 | 122100 | 10448729200 | 96300 | 96300 | 96300 | 96200 | 241 |
| 419 | 20231127 | 122000 | 10425534500 | 96300 | 96300 | 96300 | 96200 | 84 |
| 420 | 20231127 | 121900 | 10417447000 | 96200 | 96300 | 96300 | 96200 | 128 |
| 421 | 20231127 | 121800 | 10405128000 | 96300 | 96200 | 96300 | 96200 | 260 |
| 422 | 20231127 | 121700 | 10380099600 | 96200 | 96200 | 96300 | 96200 | 53 |
| 423 | 20231127 | 121600 | 10374999700 | 96200 | 96300 | 96300 | 96200 | 366 |
| 424 | 20231127 | 121500 | 10339787600 | 96300 | 96300 | 96400 | 96200 | 954 |
| 425 | 20231127 | 121400 | 10247919600 | 96300 | 96300 | 96400 | 96300 | 57 |
| 426 | 20231127 | 121300 | 10242430400 | 96300 | 96400 | 96400 | 96300 | 115 |
| 427 | 20231127 | 121200 | 10231355700 | 96400 | 96400 | 96400 | 96300 | 128 |
| 428 | 20231127 | 121100 | 10219024700 | 96400 | 96400 | 96400 | 96300 | 466 |
| 429 | 20231127 | 121000 | 10174142800 | 96400 | 96400 | 96400 | 96300 | 151 |
| 430 | 20231127 | 120900 | 10159597900 | 96300 | 96400 | 96400 | 96300 | 145 |
| 431 | 20231127 | 120800 | 10145630800 | 96300 | 96400 | 96400 | 96300 | 76 |
| 432 | 20231127 | 120700 | 10138307800 | 96300 | 96400 | 96400 | 96300 | 397 |
| 433 | 20231127 | 120600 | 10100049000 | 96500 | 96500 | 96500 | 96400 | 76 |
| 434 | 20231127 | 120500 | 10092718100 | 96500 | 96400 | 96500 | 96400 | 250 |
| 435 | 20231127 | 120400 | 10068617400 | 96500 | 96500 | 96500 | 96400 | 60 |
| 436 | 20231127 | 120300 | 10062828700 | 96500 | 96400 | 96500 | 96400 | 170 |
| 437 | 20231127 | 120200 | 10046426600 | 96400 | 96500 | 96500 | 96400 | 57 |
| 438 | 20231127 | 120100 | 10040927600 | 96500 | 96500 | 96500 | 96400 | 25 |
| 439 | 20231127 | 120000 | 10038515700 | 96400 | 96400 | 96500 | 96400 | 187 |
| 440 | 20231127 | 115900 | 10020484000 | 96400 | 96400 | 96400 | 96300 | 320 |
| 441 | 20231127 | 115800 | 9989665100 | 96500 | 96500 | 96500 | 96300 | 151 |
| 442 | 20231127 | 115700 | 9975113100 | 96400 | 96400 | 96500 | 96300 | 135 |
| 443 | 20231127 | 115600 | 9962098500 | 96400 | 96400 | 96500 | 96400 | 159 |
| 444 | 20231127 | 115500 | 9946766800 | 96400 | 96300 | 96400 | 96300 | 198 |
| 445 | 20231127 | 115400 | 9927699100 | 96200 | 96300 | 96300 | 96200 | 144 |
| 446 | 20231127 | 115300 | 9913833100 | 96300 | 96300 | 96300 | 96200 | 441 |
| 447 | 20231127 | 115200 | 9871395800 | 96300 | 96200 | 96300 | 96200 | 289 |
| 448 | 20231127 | 115100 | 9843583800 | 96200 | 96200 | 96200 | 96200 | 43 |
| 449 | 20231127 | 115000 | 9839447200 | 96200 | 96200 | 96200 | 96100 | 186 |
| 450 | 20231127 | 114900 | 9821558600 | 96200 | 96200 | 96200 | 96100 | 140 |
| 451 | 20231127 | 114800 | 9808092700 | 96200 | 96200 | 96200 | 96100 | 256 |
| 452 | 20231127 | 114700 | 9783481300 | 96200 | 96200 | 96200 | 96100 | 254 |
| 453 | 20231127 | 114600 | 9759047500 | 96200 | 96200 | 96200 | 96100 | 135 |
| 454 | 20231127 | 114500 | 9746061600 | 96200 | 96200 | 96200 | 96100 | 132 |
| 455 | 20231127 | 114400 | 9733365200 | 96200 | 96100 | 96200 | 96100 | 91 |
| 456 | 20231127 | 114300 | 9724615300 | 96200 | 96100 | 96200 | 96100 | 146 |
| 457 | 20231127 | 114200 | 9710583200 | 96100 | 96200 | 96300 | 96100 | 214 |
| 458 | 20231127 | 114100 | 9689993800 | 96200 | 96200 | 96200 | 96100 | 448 |
| 459 | 20231127 | 114000 | 9646918800 | 96200 | 96200 | 96400 | 96100 | 247 |
| 460 | 20231127 | 113900 | 9623161800 | 96200 | 96100 | 96200 | 96100 | 657 |
| 461 | 20231127 | 113800 | 9559996000 | 96100 | 96100 | 96200 | 96000 | 1167 |
| 462 | 20231127 | 113700 | 9447869100 | 96100 | 96200 | 96300 | 96000 | 3157 |
| 463 | 20231127 | 113600 | 9144304700 | 96300 | 96500 | 96500 | 96200 | 1788 |
| 464 | 20231127 | 113500 | 8972074200 | 96400 | 96400 | 96500 | 96400 | 91 |
| 465 | 20231127 | 113400 | 8963296100 | 96500 | 96400 | 96500 | 96400 | 437 |
| 466 | 20231127 | 113300 | 8921159000 | 96400 | 96400 | 96500 | 96400 | 521 |
| 467 | 20231127 | 113200 | 8870933400 | 96500 | 96500 | 96500 | 96400 | 44 |
| 468 | 20231127 | 113100 | 8866688500 | 96600 | 96500 | 96600 | 96400 | 289 |
| 469 | 20231127 | 113000 | 8838805500 | 96500 | 96400 | 96500 | 96300 | 580 |
| 470 | 20231127 | 112900 | 8782904300 | 96400 | 96300 | 96400 | 96300 | 167 |
| 471 | 20231127 | 112800 | 8766814200 | 96400 | 96400 | 96500 | 96200 | 1070 |
| 472 | 20231127 | 112700 | 8663809000 | 96400 | 96300 | 96500 | 96300 | 224 |
| 473 | 20231127 | 112600 | 8642207000 | 96300 | 96500 | 96500 | 96300 | 92 |
| 474 | 20231127 | 112500 | 8633344800 | 96500 | 96400 | 96500 | 96300 | 204 |
| 475 | 20231127 | 112400 | 8613682100 | 96400 | 96300 | 96400 | 96300 | 223 |
| 476 | 20231127 | 112300 | 8592199400 | 96300 | 96200 | 96300 | 96200 | 1675 |
| 477 | 20231127 | 112200 | 8430981300 | 96200 | 96400 | 96400 | 96200 | 1404 |
| 478 | 20231127 | 112100 | 8295855200 | 96300 | 96500 | 96600 | 96300 | 2211 |
| 479 | 20231127 | 112000 | 8082728200 | 96500 | 96400 | 96600 | 96400 | 321 |
| 480 | 20231127 | 111900 | 8051750900 | 96500 | 96600 | 96600 | 96400 | 559 |
| 481 | 20231127 | 111800 | 7997803200 | 96600 | 96800 | 96800 | 96500 | 3196 |
| 482 | 20231127 | 111700 | 7689215700 | 96700 | 96700 | 96700 | 96600 | 253 |
| 483 | 20231127 | 111600 | 7664758800 | 96700 | 96800 | 96800 | 96600 | 2771 |
| 484 | 20231127 | 111500 | 7396628900 | 96800 | 96900 | 96900 | 96800 | 129 |
| 485 | 20231127 | 111400 | 7384132000 | 96900 | 96900 | 97000 | 96800 | 297 |
| 486 | 20231127 | 111300 | 7355354600 | 96900 | 97000 | 97000 | 96900 | 933 |
| 487 | 20231127 | 111200 | 7264940600 | 97000 | 96900 | 97000 | 96900 | 180 |
| 488 | 20231127 | 111100 | 7247494800 | 96900 | 96900 | 97000 | 96900 | 174 |
| 489 | 20231127 | 111000 | 7230633100 | 96900 | 97100 | 97100 | 96900 | 709 |
| 490 | 20231127 | 110900 | 7161873300 | 97000 | 97100 | 97100 | 97000 | 251 |
| 491 | 20231127 | 110800 | 7137511100 | 97100 | 97100 | 97100 | 97000 | 75 |
| 492 | 20231127 | 110700 | 7130231400 | 97000 | 97000 | 97100 | 97000 | 1993 |
| 493 | 20231127 | 110600 | 6936909800 | 97000 | 97100 | 97200 | 97000 | 1334 |
| 494 | 20231127 | 110500 | 6807390900 | 97100 | 97200 | 97200 | 97100 | 256 |
| 495 | 20231127 | 110400 | 6782523400 | 97100 | 97200 | 97200 | 97100 | 24 |
| 496 | 20231127 | 110300 | 6780192400 | 97100 | 97200 | 97200 | 97100 | 408 |
| 497 | 20231127 | 110200 | 6740541700 | 97300 | 97200 | 97300 | 97200 | 156 |
| 498 | 20231127 | 110100 | 6725376600 | 97300 | 97300 | 97300 | 97200 | 99 |
| 499 | 20231127 | 110000 | 6715745200 | 97300 | 97300 | 97300 | 97200 | 16 |
| 500 | 20231127 | 105900 | 6714188600 | 97200 | 97200 | 97300 | 97200 | 229 |
| 501 | 20231127 | 105800 | 6691929700 | 97200 | 97200 | 97200 | 97100 | 49 |
| 502 | 20231127 | 105700 | 6687168500 | 97100 | 97200 | 97200 | 97100 | 145 |
| 503 | 20231127 | 105600 | 6673077900 | 97200 | 97200 | 97300 | 97200 | 332 |
| 504 | 20231127 | 105500 | 6640803600 | 97200 | 97200 | 97300 | 97200 | 355 |
| 505 | 20231127 | 105400 | 6606290000 | 97300 | 97200 | 97300 | 97200 | 284 |
| 506 | 20231127 | 105300 | 6578659100 | 97200 | 97300 | 97300 | 97200 | 110 |
| 507 | 20231127 | 105200 | 6567963100 | 97300 | 97200 | 97300 | 97200 | 87 |
| 508 | 20231127 | 105100 | 6559504400 | 97300 | 97300 | 97300 | 97200 | 208 |
| 509 | 20231127 | 105000 | 6539277200 | 97300 | 97300 | 97300 | 97200 | 268 |
| 510 | 20231127 | 104900 | 6513219800 | 97300 | 97300 | 97300 | 97200 | 59 |
| 511 | 20231127 | 104800 | 6507481000 | 97200 | 97300 | 97300 | 97200 | 386 |
| 512 | 20231127 | 104700 | 6469951900 | 97300 | 97300 | 97300 | 97300 | 173 |
| 513 | 20231127 | 104600 | 6453119000 | 97300 | 97100 | 97300 | 97100 | 1906 |
| 514 | 20231127 | 104500 | 6267863800 | 97200 | 97200 | 97200 | 97100 | 242 |
| 515 | 20231127 | 104400 | 6244345300 | 97200 | 97100 | 97200 | 97100 | 114 |
| 516 | 20231127 | 104300 | 6233273700 | 97100 | 97200 | 97200 | 97100 | 401 |
| 517 | 20231127 | 104200 | 6194326700 | 97100 | 97200 | 97200 | 97100 | 111 |
| 518 | 20231127 | 104100 | 6183547500 | 97200 | 97200 | 97200 | 97100 | 64 |
| 519 | 20231127 | 104000 | 6177331800 | 97100 | 97200 | 97200 | 97100 | 66 |
| 520 | 20231127 | 103900 | 6170921900 | 97200 | 97100 | 97200 | 97000 | 802 |
| 521 | 20231127 | 103800 | 6093048800 | 97100 | 97100 | 97100 | 97000 | 146 |
| 522 | 20231127 | 103700 | 6078876100 | 97100 | 97000 | 97100 | 97000 | 117 |
| 523 | 20231127 | 103600 | 6067520700 | 97000 | 97100 | 97100 | 97000 | 1162 |
| 524 | 20231127 | 103500 | 5954795500 | 97100 | 97100 | 97100 | 97100 | 80 |
| 525 | 20231127 | 103400 | 5947027500 | 97100 | 97000 | 97100 | 97000 | 47 |
| 526 | 20231127 | 103300 | 5942466100 | 97000 | 97100 | 97100 | 97000 | 119 |
| 527 | 20231127 | 103200 | 5930911900 | 97000 | 97100 | 97100 | 97000 | 138 |
| 528 | 20231127 | 103100 | 5917515300 | 97100 | 97200 | 97200 | 97100 | 751 |
| 529 | 20231127 | 103000 | 5844574800 | 97200 | 97100 | 97200 | 97100 | 161 |
| 530 | 20231127 | 102900 | 5828938500 | 97200 | 97200 | 97200 | 97100 | 32 |
| 531 | 20231127 | 102800 | 5825828600 | 97200 | 97200 | 97200 | 97100 | 145 |
| 532 | 20231127 | 102700 | 5811740100 | 97200 | 97200 | 97200 | 97100 | 38 |
| 533 | 20231127 | 102600 | 5808047800 | 97200 | 97000 | 97200 | 97000 | 558 |
| 534 | 20231127 | 102500 | 5753863900 | 97100 | 97100 | 97100 | 97000 | 137 |
| 535 | 20231127 | 102400 | 5740561500 | 97100 | 97100 | 97100 | 97000 | 178 |
| 536 | 20231127 | 102300 | 5723281400 | 97100 | 97100 | 97100 | 97000 | 113 |
| 537 | 20231127 | 102200 | 5712310500 | 97000 | 97100 | 97100 | 97000 | 182 |
| 538 | 20231127 | 102100 | 5694651900 | 97100 | 97000 | 97100 | 96900 | 179 |
| 539 | 20231127 | 102000 | 5677290900 | 97000 | 97000 | 97000 | 96900 | 312 |
| 540 | 20231127 | 101900 | 5647050300 | 97000 | 97000 | 97000 | 96900 | 196 |
| 541 | 20231127 | 101800 | 5628050000 | 96900 | 97000 | 97000 | 96900 | 136 |
| 542 | 20231127 | 101700 | 5614859200 | 97000 | 97000 | 97000 | 97000 | 268 |
| 543 | 20231127 | 101600 | 5588863200 | 96900 | 97000 | 97000 | 96900 | 566 |
| 544 | 20231127 | 101500 | 5533963800 | 97000 | 96900 | 97000 | 96900 | 168 |
| 545 | 20231127 | 101400 | 5517671700 | 97000 | 97000 | 97000 | 96900 | 508 |
| 546 | 20231127 | 101300 | 5468444500 | 97000 | 97000 | 97000 | 96900 | 658 |
| 547 | 20231127 | 101200 | 5404677200 | 97000 | 96900 | 97000 | 96900 | 445 |
| 548 | 20231127 | 101100 | 5361522300 | 96900 | 97100 | 97100 | 96900 | 1470 |
| 549 | 20231127 | 101000 | 5218944200 | 97100 | 97100 | 97100 | 97000 | 171 |
| 550 | 20231127 | 100900 | 5202353000 | 97000 | 97100 | 97100 | 97000 | 181 |
| 551 | 20231127 | 100800 | 5184787200 | 97100 | 97100 | 97100 | 97000 | 553 |
| 552 | 20231127 | 100700 | 5131108200 | 97100 | 97200 | 97200 | 97000 | 1394 |
| 553 | 20231127 | 100600 | 4995754500 | 97200 | 97200 | 97200 | 97100 | 52 |
| 554 | 20231127 | 100500 | 4990700700 | 97200 | 97100 | 97200 | 97100 | 209 |
| 555 | 20231127 | 100400 | 4970402900 | 97200 | 97200 | 97200 | 97100 | 22 |
| 556 | 20231127 | 100300 | 4968265100 | 97200 | 97200 | 97200 | 97100 | 52 |
| 557 | 20231127 | 100200 | 4963212900 | 97200 | 97300 | 97300 | 97200 | 2350 |
| 558 | 20231127 | 100100 | 4734787400 | 97300 | 97300 | 97300 | 97200 | 81 |
| 559 | 20231127 | 100000 | 4726912800 | 97300 | 97300 | 97300 | 97200 | 62 |
| 560 | 20231127 | 095900 | 4720880300 | 97300 | 97300 | 97300 | 97200 | 279 |
| 561 | 20231127 | 095800 | 4693737300 | 97300 | 97400 | 97400 | 97200 | 271 |
| 562 | 20231127 | 095700 | 4667374500 | 97400 | 97400 | 97400 | 97300 | 640 |
| 563 | 20231127 | 095600 | 4605085700 | 97400 | 97300 | 97500 | 97300 | 493 |
| 564 | 20231127 | 095500 | 4557072800 | 97300 | 97400 | 97400 | 97300 | 180 |
| 565 | 20231127 | 095400 | 4539555200 | 97300 | 97400 | 97400 | 97300 | 139 |
| 566 | 20231127 | 095300 | 4526028900 | 97300 | 97100 | 97400 | 97100 | 761 |
| 567 | 20231127 | 095200 | 4452024200 | 97100 | 97200 | 97200 | 97100 | 570 |
| 568 | 20231127 | 095100 | 4396676000 | 97200 | 97100 | 97200 | 97100 | 161 |
| 569 | 20231127 | 095000 | 4381032600 | 97100 | 97300 | 97300 | 97100 | 408 |
| 570 | 20231127 | 094900 | 4341380200 | 97300 | 97200 | 97300 | 97100 | 474 |
| 571 | 20231127 | 094800 | 4295314400 | 97200 | 97100 | 97200 | 97100 | 173 |
| 572 | 20231127 | 094700 | 4278512100 | 97100 | 97000 | 97100 | 97000 | 152 |
| 573 | 20231127 | 094600 | 4263755900 | 97100 | 97000 | 97100 | 96900 | 323 |
| 574 | 20231127 | 094500 | 4232423700 | 97000 | 97000 | 97100 | 97000 | 1042 |
| 575 | 20231127 | 094400 | 4131349200 | 97100 | 97100 | 97100 | 97000 | 919 |
| 576 | 20231127 | 094300 | 4042194600 | 97100 | 97100 | 97100 | 97000 | 240 |
| 577 | 20231127 | 094200 | 4018902300 | 97100 | 97200 | 97200 | 97000 | 867 |
| 578 | 20231127 | 094100 | 3934714300 | 97200 | 97300 | 97300 | 97200 | 529 |
| 579 | 20231127 | 094000 | 3883290500 | 97300 | 97200 | 97300 | 97200 | 268 |
| 580 | 20231127 | 093900 | 3857221200 | 97200 | 97500 | 97500 | 97200 | 845 |
| 581 | 20231127 | 093800 | 3774972700 | 97500 | 97500 | 97500 | 97500 | 138 |
| 582 | 20231127 | 093700 | 3761517700 | 97500 | 97500 | 97500 | 97400 | 167 |
| 583 | 20231127 | 093600 | 3745237200 | 97500 | 97400 | 97500 | 97400 | 416 |
| 584 | 20231127 | 093500 | 3704683800 | 97400 | 97100 | 97400 | 97100 | 522 |
| 585 | 20231127 | 093400 | 3653944900 | 97100 | 97100 | 97100 | 97000 | 457 |
| 586 | 20231127 | 093300 | 3609576400 | 97100 | 97000 | 97100 | 97000 | 105 |
| 587 | 20231127 | 093200 | 3599386000 | 97000 | 97100 | 97100 | 97000 | 933 |
| 588 | 20231127 | 093100 | 3508872500 | 97100 | 97100 | 97200 | 97000 | 770 |
| 589 | 20231127 | 093000 | 3434133500 | 97100 | 97100 | 97200 | 97000 | 1597 |
| 590 | 20231127 | 092900 | 3279121200 | 97000 | 97100 | 97100 | 97000 | 314 |
| 591 | 20231127 | 092800 | 3248641900 | 97100 | 97100 | 97100 | 97000 | 611 |
| 592 | 20231127 | 092700 | 3189345200 | 97000 | 97100 | 97100 | 97000 | 214 |
| 593 | 20231127 | 092600 | 3168580000 | 97100 | 97000 | 97100 | 97000 | 464 |
| 594 | 20231127 | 092500 | 3123568500 | 97000 | 97200 | 97200 | 97000 | 1527 |
| 595 | 20231127 | 092400 | 2975271300 | 97200 | 97200 | 97300 | 97100 | 295 |
| 596 | 20231127 | 092300 | 2946597200 | 97100 | 97200 | 97300 | 97100 | 419 |
| 597 | 20231127 | 092200 | 2905881200 | 97400 | 97400 | 97600 | 97200 | 1087 |
| 598 | 20231127 | 092100 | 2799995500 | 97400 | 97200 | 97400 | 97200 | 417 |
| 599 | 20231127 | 092000 | 2759423500 | 97200 | 97300 | 97400 | 97000 | 1891 |
| 600 | 20231127 | 091900 | 2575710900 | 97300 | 97500 | 97500 | 97200 | 1518 |
| 601 | 20231127 | 091800 | 2427916500 | 97500 | 97800 | 97800 | 97500 | 634 |
| 602 | 20231127 | 091700 | 2366084800 | 97800 | 97600 | 97800 | 97500 | 1154 |
| 603 | 20231127 | 091600 | 2253467300 | 97500 | 97700 | 97700 | 97500 | 263 |
| 604 | 20231127 | 091500 | 2227786600 | 97700 | 97600 | 97700 | 97400 | 1304 |
| 605 | 20231127 | 091400 | 2100609800 | 97600 | 97500 | 97600 | 97400 | 869 |
| 606 | 20231127 | 091300 | 2015870700 | 97500 | 97600 | 97700 | 97500 | 647 |
| 607 | 20231127 | 091200 | 1952768200 | 97600 | 97500 | 97700 | 97400 | 547 |
| 608 | 20231127 | 091100 | 1899399300 | 97500 | 97500 | 97600 | 97400 | 512 |
| 609 | 20231127 | 091000 | 1849479100 | 97600 | 97900 | 97900 | 97500 | 1144 |
| 610 | 20231127 | 090900 | 1737656700 | 97800 | 97300 | 97800 | 97200 | 1648 |
| 611 | 20231127 | 090800 | 1576812700 | 97300 | 97500 | 97600 | 97300 | 1285 |
| 612 | 20231127 | 090700 | 1451631600 | 97500 | 97400 | 97500 | 97400 | 898 |
| 613 | 20231127 | 090600 | 1364111100 | 97400 | 97400 | 97400 | 97300 | 462 |
| 614 | 20231127 | 090500 | 1319137800 | 97300 | 97100 | 97400 | 97000 | 626 |
| 615 | 20231127 | 090400 | 1258326800 | 97100 | 96900 | 97200 | 96800 | 1967 |
| 616 | 20231127 | 090300 | 1067570400 | 96800 | 97400 | 97400 | 96800 | 3204 |
| 617 | 20231127 | 090200 | 756510800 | 97400 | 97900 | 97900 | 97300 | 2474 |
| 618 | 20231127 | 090100 | 514971900 | 97900 | 97700 | 97900 | 97600 | 2536 |
| 619 | 20231127 | 090000 | 266965600 | 97600 | 97700 | 97800 | 97500 | 2578 |