34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 3 | 20231127 | 192100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 4 | 20231127 | 192000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 5 | 20231127 | 191900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 6 | 20231127 | 191800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 7 | 20231127 | 191700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 8 | 20231127 | 191600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 9 | 20231127 | 191500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 10 | 20231127 | 191400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 11 | 20231127 | 191300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 12 | 20231127 | 191200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 13 | 20231127 | 191100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 14 | 20231127 | 191000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 15 | 20231127 | 190900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 16 | 20231127 | 190800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 17 | 20231127 | 190700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 18 | 20231127 | 190600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 19 | 20231127 | 190500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 20 | 20231127 | 190400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 21 | 20231127 | 190300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 22 | 20231127 | 190200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 23 | 20231127 | 190100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 24 | 20231127 | 190000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 25 | 20231127 | 185900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 26 | 20231127 | 185800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 27 | 20231127 | 185700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 28 | 20231127 | 185600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 29 | 20231127 | 185500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 30 | 20231127 | 185400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 31 | 20231127 | 185300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 32 | 20231127 | 185200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 33 | 20231127 | 185100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 34 | 20231127 | 185000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 35 | 20231127 | 184900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 36 | 20231127 | 184800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 37 | 20231127 | 184700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 38 | 20231127 | 184600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 39 | 20231127 | 184500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 40 | 20231127 | 184400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 41 | 20231127 | 184300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 42 | 20231127 | 184200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 43 | 20231127 | 184100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 44 | 20231127 | 184000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 45 | 20231127 | 183900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 46 | 20231127 | 183800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 47 | 20231127 | 183700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 48 | 20231127 | 183600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 49 | 20231127 | 183500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 50 | 20231127 | 183400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 51 | 20231127 | 183300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 52 | 20231127 | 183200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 53 | 20231127 | 183100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 54 | 20231127 | 183000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 55 | 20231127 | 182900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 56 | 20231127 | 182800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 57 | 20231127 | 182700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 58 | 20231127 | 182600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 59 | 20231127 | 182500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 60 | 20231127 | 182400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 61 | 20231127 | 182300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 62 | 20231127 | 182200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 63 | 20231127 | 182100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 64 | 20231127 | 182000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 65 | 20231127 | 181900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 66 | 20231127 | 181800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 67 | 20231127 | 181700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 68 | 20231127 | 181600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 69 | 20231127 | 181500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 70 | 20231127 | 181400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 71 | 20231127 | 181300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 72 | 20231127 | 181200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 73 | 20231127 | 181100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 74 | 20231127 | 181000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 75 | 20231127 | 180900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 76 | 20231127 | 180800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 77 | 20231127 | 180700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 78 | 20231127 | 180600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 79 | 20231127 | 180500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 80 | 20231127 | 180400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 81 | 20231127 | 180300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 82 | 20231127 | 180200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 83 | 20231127 | 180100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 84 | 20231127 | 180000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 85 | 20231127 | 175900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 86 | 20231127 | 175800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 87 | 20231127 | 175700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 88 | 20231127 | 175600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 89 | 20231127 | 175500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 90 | 20231127 | 175400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 91 | 20231127 | 175300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 92 | 20231127 | 175200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 93 | 20231127 | 175100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 94 | 20231127 | 175000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 95 | 20231127 | 174900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 96 | 20231127 | 174800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 97 | 20231127 | 174700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 98 | 20231127 | 174600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 99 | 20231127 | 174500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 100 | 20231127 | 174400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 101 | 20231127 | 174300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 102 | 20231127 | 174200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 103 | 20231127 | 174100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 104 | 20231127 | 174000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 105 | 20231127 | 173900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 106 | 20231127 | 173800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 107 | 20231127 | 173700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 108 | 20231127 | 173600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 109 | 20231127 | 173500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 110 | 20231127 | 173400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 111 | 20231127 | 173300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 112 | 20231127 | 173200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 113 | 20231127 | 173100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 114 | 20231127 | 173000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 115 | 20231127 | 172900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 116 | 20231127 | 172800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 117 | 20231127 | 172700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 118 | 20231127 | 172600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 119 | 20231127 | 172500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 120 | 20231127 | 172400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 121 | 20231127 | 172300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 122 | 20231127 | 172200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 123 | 20231127 | 172100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 124 | 20231127 | 172000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 125 | 20231127 | 171900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 126 | 20231127 | 171800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 127 | 20231127 | 171700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 128 | 20231127 | 171600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 129 | 20231127 | 171500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 130 | 20231127 | 171400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 131 | 20231127 | 171300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 132 | 20231127 | 171200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 133 | 20231127 | 171100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 134 | 20231127 | 171000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 135 | 20231127 | 170900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 136 | 20231127 | 170800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 137 | 20231127 | 170700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 138 | 20231127 | 170600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 139 | 20231127 | 170500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 140 | 20231127 | 170400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 141 | 20231127 | 170300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 142 | 20231127 | 170200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 143 | 20231127 | 170100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 144 | 20231127 | 170000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 145 | 20231127 | 165900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 146 | 20231127 | 165800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 147 | 20231127 | 165700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 148 | 20231127 | 165600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 149 | 20231127 | 165500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 150 | 20231127 | 165400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 151 | 20231127 | 165300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 152 | 20231127 | 165200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 153 | 20231127 | 165100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 154 | 20231127 | 165000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 155 | 20231127 | 164900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 156 | 20231127 | 164800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 157 | 20231127 | 164700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 158 | 20231127 | 164600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 159 | 20231127 | 164500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 160 | 20231127 | 164400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 161 | 20231127 | 164300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 162 | 20231127 | 164200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 163 | 20231127 | 164100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 164 | 20231127 | 164000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 165 | 20231127 | 163900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 166 | 20231127 | 163800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 167 | 20231127 | 163700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 168 | 20231127 | 163600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 169 | 20231127 | 163500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 170 | 20231127 | 163400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 171 | 20231127 | 163300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 172 | 20231127 | 163200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 173 | 20231127 | 163100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 174 | 20231127 | 163000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 175 | 20231127 | 162900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 176 | 20231127 | 162800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 177 | 20231127 | 162700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 178 | 20231127 | 162600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 179 | 20231127 | 162500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 180 | 20231127 | 162400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 181 | 20231127 | 162300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 182 | 20231127 | 162200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 183 | 20231127 | 162100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 184 | 20231127 | 162000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 185 | 20231127 | 161900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 186 | 20231127 | 161800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 187 | 20231127 | 161700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 188 | 20231127 | 161600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 189 | 20231127 | 161500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 190 | 20231127 | 161400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 191 | 20231127 | 161300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 192 | 20231127 | 161200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 193 | 20231127 | 161100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 194 | 20231127 | 161000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 195 | 20231127 | 160900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 196 | 20231127 | 160800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 197 | 20231127 | 160700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 198 | 20231127 | 160600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 199 | 20231127 | 160500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 200 | 20231127 | 160400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 201 | 20231127 | 160300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 202 | 20231127 | 160200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 203 | 20231127 | 160100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 204 | 20231127 | 160000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 205 | 20231127 | 155900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 206 | 20231127 | 155800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 207 | 20231127 | 155700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 208 | 20231127 | 155600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 209 | 20231127 | 155500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 210 | 20231127 | 155400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 211 | 20231127 | 155300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 212 | 20231127 | 155200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 213 | 20231127 | 155100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 214 | 20231127 | 155000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 215 | 20231127 | 154900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 216 | 20231127 | 154800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 217 | 20231127 | 154700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 218 | 20231127 | 154600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 219 | 20231127 | 154500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 220 | 20231127 | 154400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 221 | 20231127 | 154300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 222 | 20231127 | 154200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 223 | 20231127 | 154100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 224 | 20231127 | 154000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 225 | 20231127 | 153900 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 226 | 20231127 | 153800 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 227 | 20231127 | 153700 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 228 | 20231127 | 153600 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 229 | 20231127 | 153500 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 230 | 20231127 | 153400 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 231 | 20231127 | 153300 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 232 | 20231127 | 153200 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 233 | 20231127 | 153100 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 0 |
| 234 | 20231127 | 153000 | 24168006800 | 88700 | 88700 | 88700 | 88700 | 4276 |
| 235 | 20231127 | 152900 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 236 | 20231127 | 152800 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 237 | 20231127 | 152700 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 238 | 20231127 | 152600 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 239 | 20231127 | 152500 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 240 | 20231127 | 152400 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 241 | 20231127 | 152300 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 242 | 20231127 | 152200 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 243 | 20231127 | 152100 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 244 | 20231127 | 152000 | 23788725600 | 88800 | 88800 | 88800 | 88800 | 0 |
| 245 | 20231127 | 151900 | 23788725600 | 88800 | 88700 | 88900 | 88600 | 1521 |
| 246 | 20231127 | 151800 | 23653721400 | 88700 | 88700 | 88800 | 88700 | 1085 |
| 247 | 20231127 | 151700 | 23557480300 | 88700 | 88600 | 88800 | 88600 | 532 |
| 248 | 20231127 | 151600 | 23510301700 | 88600 | 88600 | 88800 | 88600 | 476 |
| 249 | 20231127 | 151500 | 23468114100 | 88700 | 88600 | 88800 | 88600 | 517 |
| 250 | 20231127 | 151400 | 23422279700 | 88800 | 88700 | 88800 | 88600 | 1270 |
| 251 | 20231127 | 151300 | 23309642000 | 88700 | 88700 | 88800 | 88700 | 432 |
| 252 | 20231127 | 151200 | 23271320300 | 88700 | 88700 | 88800 | 88600 | 598 |
| 253 | 20231127 | 151100 | 23218268200 | 88700 | 88700 | 88800 | 88600 | 576 |
| 254 | 20231127 | 151000 | 23167181500 | 88700 | 88600 | 88900 | 88600 | 2779 |
| 255 | 20231127 | 150900 | 22920535400 | 88600 | 88800 | 88800 | 88600 | 992 |
| 256 | 20231127 | 150800 | 22832560200 | 88700 | 88700 | 88800 | 88700 | 372 |
| 257 | 20231127 | 150700 | 22799559500 | 88700 | 88800 | 88900 | 88700 | 1613 |
| 258 | 20231127 | 150600 | 22656316200 | 88900 | 88800 | 88900 | 88800 | 273 |
| 259 | 20231127 | 150500 | 22632070600 | 88900 | 88800 | 88900 | 88800 | 314 |
| 260 | 20231127 | 150400 | 22604178100 | 88800 | 88800 | 88900 | 88700 | 811 |
| 261 | 20231127 | 150300 | 22532158400 | 88900 | 88800 | 88900 | 88800 | 320 |
| 262 | 20231127 | 150200 | 22503740100 | 88900 | 88800 | 88900 | 88800 | 456 |
| 263 | 20231127 | 150100 | 22463224200 | 88900 | 88800 | 88900 | 88800 | 572 |
| 264 | 20231127 | 150000 | 22412426500 | 88800 | 88900 | 88900 | 88800 | 661 |
| 265 | 20231127 | 145900 | 22353700300 | 88800 | 88800 | 88900 | 88800 | 249 |
| 266 | 20231127 | 145800 | 22331586800 | 88800 | 88800 | 88900 | 88800 | 539 |
| 267 | 20231127 | 145700 | 22283713800 | 88800 | 88800 | 88800 | 88700 | 1287 |
| 268 | 20231127 | 145600 | 22169455400 | 88700 | 88700 | 88800 | 88700 | 413 |
| 269 | 20231127 | 145500 | 22132817300 | 88700 | 88600 | 88800 | 88600 | 320 |
| 270 | 20231127 | 145400 | 22104443700 | 88700 | 88700 | 88800 | 88600 | 823 |
| 271 | 20231127 | 145300 | 22031443600 | 88800 | 88600 | 88800 | 88600 | 284 |
| 272 | 20231127 | 145200 | 22006247500 | 88700 | 88700 | 88800 | 88700 | 437 |
| 273 | 20231127 | 145100 | 21967473300 | 88600 | 88800 | 88800 | 88600 | 700 |
| 274 | 20231127 | 145000 | 21905382800 | 88800 | 88700 | 88800 | 88700 | 267 |
| 275 | 20231127 | 144900 | 21881697100 | 88700 | 88700 | 88800 | 88700 | 296 |
| 276 | 20231127 | 144800 | 21855438400 | 88700 | 88800 | 88800 | 88700 | 361 |
| 277 | 20231127 | 144700 | 21823400200 | 88800 | 88700 | 88900 | 88700 | 1187 |
| 278 | 20231127 | 144600 | 21717983200 | 88700 | 88800 | 88800 | 88700 | 362 |
| 279 | 20231127 | 144500 | 21685863400 | 88800 | 88700 | 88800 | 88700 | 379 |
| 280 | 20231127 | 144400 | 21652229900 | 88700 | 88700 | 88800 | 88700 | 331 |
| 281 | 20231127 | 144300 | 21622867800 | 88700 | 88700 | 88800 | 88700 | 289 |
| 282 | 20231127 | 144200 | 21597230400 | 88800 | 88800 | 88800 | 88700 | 283 |
| 283 | 20231127 | 144100 | 21572122900 | 88700 | 88700 | 88800 | 88700 | 636 |
| 284 | 20231127 | 144000 | 21515662100 | 88600 | 88700 | 88700 | 88600 | 696 |
| 285 | 20231127 | 143900 | 21453936800 | 88700 | 88700 | 88700 | 88600 | 486 |
| 286 | 20231127 | 143800 | 21410858600 | 88600 | 88700 | 88700 | 88600 | 426 |
| 287 | 20231127 | 143700 | 21373103900 | 88700 | 88700 | 88800 | 88600 | 348 |
| 288 | 20231127 | 143600 | 21342244400 | 88700 | 88700 | 88800 | 88700 | 379 |
| 289 | 20231127 | 143500 | 21308622000 | 88800 | 88700 | 88800 | 88600 | 385 |
| 290 | 20231127 | 143400 | 21274471700 | 88600 | 88800 | 88800 | 88600 | 285 |
| 291 | 20231127 | 143300 | 21249180400 | 88800 | 88800 | 88800 | 88700 | 471 |
| 292 | 20231127 | 143200 | 21207363300 | 88700 | 88800 | 88800 | 88600 | 380 |
| 293 | 20231127 | 143100 | 21173654000 | 88800 | 88600 | 88800 | 88600 | 284 |
| 294 | 20231127 | 143000 | 21148465000 | 88600 | 88800 | 88800 | 88600 | 316 |
| 295 | 20231127 | 142900 | 21120450600 | 88800 | 88700 | 88800 | 88600 | 392 |
| 296 | 20231127 | 142800 | 21085713500 | 88600 | 88500 | 88700 | 88500 | 424 |
| 297 | 20231127 | 142700 | 21048141900 | 88500 | 88600 | 88700 | 88500 | 689 |
| 298 | 20231127 | 142600 | 20987083300 | 88600 | 88700 | 88700 | 88500 | 315 |
| 299 | 20231127 | 142500 | 20959175300 | 88700 | 88600 | 88700 | 88500 | 481 |
| 300 | 20231127 | 142400 | 20916567500 | 88600 | 88600 | 88700 | 88500 | 482 |
| 301 | 20231127 | 142300 | 20873858400 | 88700 | 88700 | 88700 | 88600 | 388 |
| 302 | 20231127 | 142200 | 20839477000 | 88600 | 88600 | 88700 | 88600 | 468 |
| 303 | 20231127 | 142100 | 20798000400 | 88600 | 88600 | 88700 | 88600 | 437 |
| 304 | 20231127 | 142000 | 20759272700 | 88600 | 88500 | 88700 | 88500 | 432 |
| 305 | 20231127 | 141900 | 20721006600 | 88700 | 88600 | 88700 | 88500 | 507 |
| 306 | 20231127 | 141800 | 20676082700 | 88700 | 88600 | 88700 | 88600 | 356 |
| 307 | 20231127 | 141700 | 20644536000 | 88700 | 88600 | 88700 | 88500 | 445 |
| 308 | 20231127 | 141600 | 20605110100 | 88600 | 88600 | 88700 | 88500 | 318 |
| 309 | 20231127 | 141500 | 20576934600 | 88600 | 88700 | 88700 | 88600 | 765 |
| 310 | 20231127 | 141400 | 20509152100 | 88600 | 88700 | 88700 | 88600 | 339 |
| 311 | 20231127 | 141300 | 20479111500 | 88700 | 88600 | 88700 | 88600 | 448 |
| 312 | 20231127 | 141200 | 20439408100 | 88700 | 88700 | 88700 | 88600 | 402 |
| 313 | 20231127 | 141100 | 20403770600 | 88700 | 88700 | 88800 | 88600 | 402 |
| 314 | 20231127 | 141000 | 20368129600 | 88600 | 88700 | 88800 | 88600 | 1245 |
| 315 | 20231127 | 140900 | 20257780300 | 88700 | 88700 | 88800 | 88700 | 424 |
| 316 | 20231127 | 140800 | 20220169000 | 88700 | 88800 | 88800 | 88600 | 3979 |
| 317 | 20231127 | 140700 | 19867200900 | 88800 | 88800 | 88800 | 88700 | 675 |
| 318 | 20231127 | 140600 | 19807323500 | 88800 | 88700 | 88800 | 88700 | 612 |
| 319 | 20231127 | 140500 | 19753024100 | 88800 | 88800 | 88900 | 88700 | 1312 |
| 320 | 20231127 | 140400 | 19636534300 | 88800 | 88900 | 88900 | 88800 | 415 |
| 321 | 20231127 | 140300 | 19599675100 | 88900 | 88900 | 88900 | 88800 | 487 |
| 322 | 20231127 | 140200 | 19556422500 | 88800 | 88900 | 88900 | 88800 | 324 |
| 323 | 20231127 | 140100 | 19527647700 | 88800 | 88800 | 88900 | 88800 | 1554 |
| 324 | 20231127 | 140000 | 19389602200 | 88900 | 88800 | 88900 | 88800 | 341 |
| 325 | 20231127 | 135900 | 19359317300 | 88800 | 88800 | 88900 | 88800 | 216 |
| 326 | 20231127 | 135800 | 19340132900 | 88900 | 88800 | 88900 | 88800 | 1545 |
| 327 | 20231127 | 135700 | 19202931100 | 88800 | 88800 | 88900 | 88800 | 657 |
| 328 | 20231127 | 135600 | 19144585800 | 88900 | 88800 | 88900 | 88800 | 325 |
| 329 | 20231127 | 135500 | 19115712400 | 88800 | 88800 | 88900 | 88800 | 172 |
| 330 | 20231127 | 135400 | 19100432300 | 88800 | 88900 | 88900 | 88800 | 505 |
| 331 | 20231127 | 135300 | 19055557500 | 88900 | 88800 | 88900 | 88800 | 156 |
| 332 | 20231127 | 135200 | 19041700900 | 88800 | 88800 | 88900 | 88800 | 171 |
| 333 | 20231127 | 135100 | 19026510500 | 88800 | 88900 | 88900 | 88800 | 135 |
| 334 | 20231127 | 135000 | 19014520900 | 88900 | 88800 | 88900 | 88800 | 913 |
| 335 | 20231127 | 134900 | 18933446100 | 88800 | 88900 | 88900 | 88800 | 256 |
| 336 | 20231127 | 134800 | 18910702900 | 88900 | 88800 | 88900 | 88800 | 1419 |
| 337 | 20231127 | 134700 | 18784695000 | 88900 | 88800 | 88900 | 88800 | 126 |
| 338 | 20231127 | 134600 | 18773505000 | 88800 | 88800 | 88900 | 88800 | 163 |
| 339 | 20231127 | 134500 | 18759023500 | 88800 | 88900 | 88900 | 88800 | 336 |
| 340 | 20231127 | 134400 | 18729164600 | 88800 | 88900 | 88900 | 88800 | 812 |
| 341 | 20231127 | 134300 | 18657058300 | 88900 | 88800 | 88900 | 88800 | 151 |
| 342 | 20231127 | 134200 | 18643647000 | 88900 | 88900 | 88900 | 88800 | 153 |
| 343 | 20231127 | 134100 | 18630053700 | 88800 | 88800 | 88900 | 88800 | 180 |
| 344 | 20231127 | 134000 | 18614063100 | 88800 | 88900 | 88900 | 88800 | 730 |
| 345 | 20231127 | 133900 | 18549173700 | 88900 | 88900 | 89000 | 88900 | 697 |
| 346 | 20231127 | 133800 | 18487208800 | 88900 | 89000 | 89000 | 88900 | 190 |
| 347 | 20231127 | 133700 | 18470316900 | 88900 | 88900 | 89000 | 88900 | 170 |
| 348 | 20231127 | 133600 | 18455203800 | 88900 | 89000 | 89000 | 88900 | 109 |
| 349 | 20231127 | 133500 | 18445513300 | 89000 | 88900 | 89000 | 88900 | 100 |
| 350 | 20231127 | 133400 | 18436623000 | 88900 | 88900 | 88900 | 88900 | 87 |
| 351 | 20231127 | 133300 | 18428888700 | 88900 | 88900 | 89000 | 88900 | 128 |
| 352 | 20231127 | 133200 | 18417509300 | 89000 | 88900 | 89000 | 88900 | 87 |
| 353 | 20231127 | 133100 | 18409772500 | 88900 | 89000 | 89000 | 88900 | 136 |
| 354 | 20231127 | 133000 | 18397680000 | 89000 | 88900 | 89000 | 88900 | 47 |
| 355 | 20231127 | 132900 | 18393499800 | 88900 | 88900 | 89000 | 88900 | 34 |
| 356 | 20231127 | 132800 | 18390475000 | 88900 | 88800 | 88900 | 88800 | 1621 |
| 357 | 20231127 | 132700 | 18246375400 | 88800 | 88800 | 88900 | 88800 | 199 |
| 358 | 20231127 | 132600 | 18228685100 | 88900 | 88900 | 88900 | 88800 | 1229 |
| 359 | 20231127 | 132500 | 18119435900 | 88900 | 88800 | 88900 | 88800 | 495 |
| 360 | 20231127 | 132400 | 18075438000 | 88800 | 88800 | 88900 | 88800 | 204 |
| 361 | 20231127 | 132300 | 18057318000 | 88900 | 88900 | 88900 | 88800 | 81 |
| 362 | 20231127 | 132200 | 18050121500 | 88900 | 88800 | 88900 | 88800 | 243 |
| 363 | 20231127 | 132100 | 18028525000 | 88800 | 88900 | 88900 | 88800 | 1823 |
| 364 | 20231127 | 132000 | 17866636300 | 88800 | 88900 | 89000 | 88800 | 270 |
| 365 | 20231127 | 131900 | 17842624700 | 88900 | 88900 | 89000 | 88900 | 332 |
| 366 | 20231127 | 131800 | 17813107800 | 89000 | 88900 | 89000 | 88800 | 1507 |
| 367 | 20231127 | 131700 | 17679217800 | 89000 | 88900 | 89000 | 88900 | 237 |
| 368 | 20231127 | 131600 | 17658146700 | 88900 | 88900 | 88900 | 88900 | 166 |
| 369 | 20231127 | 131500 | 17643389300 | 88900 | 88800 | 88900 | 88800 | 665 |
| 370 | 20231127 | 131400 | 17584277200 | 88800 | 88900 | 88900 | 88800 | 159 |
| 371 | 20231127 | 131300 | 17570145500 | 88800 | 88900 | 89000 | 88800 | 1231 |
| 372 | 20231127 | 131200 | 17460713000 | 88900 | 88900 | 89000 | 88900 | 279 |
| 373 | 20231127 | 131100 | 17435898200 | 88900 | 88900 | 89000 | 88900 | 350 |
| 374 | 20231127 | 131000 | 17404783000 | 88900 | 88800 | 89000 | 88800 | 1317 |
| 375 | 20231127 | 130900 | 17287787500 | 88800 | 89000 | 89000 | 88800 | 456 |
| 376 | 20231127 | 130800 | 17247252100 | 88900 | 88800 | 89000 | 88800 | 138 |
| 377 | 20231127 | 130700 | 17234985600 | 88900 | 88900 | 89000 | 88800 | 241 |
| 378 | 20231127 | 130600 | 17213558900 | 88900 | 89000 | 89000 | 88800 | 1495 |
| 379 | 20231127 | 130500 | 17080670000 | 89000 | 89100 | 89100 | 89000 | 14391 |
| 380 | 20231127 | 130400 | 15799840000 | 89100 | 89000 | 89100 | 89000 | 167 |
| 381 | 20231127 | 130300 | 15784976200 | 89000 | 89000 | 89100 | 89000 | 273 |
| 382 | 20231127 | 130200 | 15760662800 | 89000 | 89000 | 89100 | 89000 | 128 |
| 383 | 20231127 | 130100 | 15749268700 | 89100 | 89000 | 89100 | 89000 | 148 |
| 384 | 20231127 | 130000 | 15736095200 | 89000 | 89100 | 89100 | 89000 | 184 |
| 385 | 20231127 | 125900 | 15719715300 | 89100 | 89000 | 89100 | 89000 | 220 |
| 386 | 20231127 | 125800 | 15700126800 | 89100 | 89000 | 89100 | 89000 | 618 |
| 387 | 20231127 | 125700 | 15645124200 | 89000 | 89100 | 89200 | 89000 | 1046 |
| 388 | 20231127 | 125600 | 15551930000 | 89100 | 89200 | 89200 | 89100 | 35 |
| 389 | 20231127 | 125500 | 15548810700 | 89200 | 89000 | 89200 | 89000 | 1017 |
| 390 | 20231127 | 125400 | 15458195600 | 89000 | 89100 | 89200 | 89000 | 2723 |
| 391 | 20231127 | 125300 | 15215570600 | 89100 | 89100 | 89200 | 89100 | 76 |
| 392 | 20231127 | 125200 | 15208795300 | 89100 | 89100 | 89200 | 89100 | 167 |
| 393 | 20231127 | 125100 | 15193914200 | 89100 | 89100 | 89200 | 89100 | 121 |
| 394 | 20231127 | 125000 | 15183124400 | 89200 | 89100 | 89200 | 89100 | 172 |
| 395 | 20231127 | 124900 | 15167796600 | 89100 | 89200 | 89200 | 89100 | 699 |
| 396 | 20231127 | 124800 | 15105514200 | 89100 | 89100 | 89200 | 89100 | 1299 |
| 397 | 20231127 | 124700 | 14989761300 | 89100 | 89100 | 89100 | 89000 | 1026 |
| 398 | 20231127 | 124600 | 14898347700 | 89100 | 89000 | 89100 | 89000 | 143 |
| 399 | 20231127 | 124500 | 14885611800 | 89100 | 89000 | 89100 | 89000 | 865 |
| 400 | 20231127 | 124400 | 14808556800 | 89100 | 89100 | 89100 | 89000 | 1345 |
| 401 | 20231127 | 124300 | 14688818700 | 89100 | 89100 | 89100 | 89000 | 743 |
| 402 | 20231127 | 124200 | 14622623700 | 89100 | 89000 | 89100 | 89000 | 240 |
| 403 | 20231127 | 124100 | 14601250000 | 89000 | 89100 | 89100 | 89000 | 1997 |
| 404 | 20231127 | 124000 | 14423341000 | 89100 | 89200 | 89200 | 89100 | 4853 |
| 405 | 20231127 | 123900 | 13990878200 | 89200 | 89200 | 89300 | 89200 | 30 |
| 406 | 20231127 | 123800 | 13988201600 | 89200 | 89200 | 89300 | 89100 | 297 |
| 407 | 20231127 | 123700 | 13961709300 | 89100 | 89100 | 89200 | 89100 | 5223 |
| 408 | 20231127 | 123600 | 13496331900 | 89100 | 89200 | 89300 | 89100 | 2095 |
| 409 | 20231127 | 123500 | 13309459300 | 89200 | 89300 | 89300 | 89200 | 212 |
| 410 | 20231127 | 123400 | 13290546900 | 89300 | 89300 | 89400 | 89200 | 3798 |
| 411 | 20231127 | 123300 | 12951649700 | 89300 | 89300 | 89400 | 89300 | 1628 |
| 412 | 20231127 | 123200 | 12806266600 | 89300 | 89300 | 89400 | 89300 | 164 |
| 413 | 20231127 | 123100 | 12791620500 | 89400 | 89300 | 89400 | 89300 | 178 |
| 414 | 20231127 | 123000 | 12775719700 | 89300 | 89500 | 89500 | 89300 | 3955 |
| 415 | 20231127 | 122900 | 12422141600 | 89400 | 89500 | 89500 | 89400 | 396 |
| 416 | 20231127 | 122800 | 12386738900 | 89400 | 89400 | 89500 | 89400 | 74 |
| 417 | 20231127 | 122700 | 12380122300 | 89500 | 89600 | 89600 | 89500 | 1546 |
| 418 | 20231127 | 122600 | 12241748400 | 89500 | 89500 | 89600 | 89500 | 53 |
| 419 | 20231127 | 122500 | 12237004700 | 89500 | 89500 | 89600 | 89500 | 74 |
| 420 | 20231127 | 122400 | 12230380000 | 89600 | 89500 | 89600 | 89500 | 39 |
| 421 | 20231127 | 122300 | 12226889100 | 89500 | 89500 | 89600 | 89500 | 282 |
| 422 | 20231127 | 122200 | 12201645000 | 89500 | 89500 | 89600 | 89500 | 226 |
| 423 | 20231127 | 122100 | 12181415100 | 89600 | 89500 | 89600 | 89500 | 524 |
| 424 | 20231127 | 122000 | 12134516300 | 89500 | 89600 | 89600 | 89500 | 118 |
| 425 | 20231127 | 121900 | 12123950300 | 89500 | 89600 | 89700 | 89500 | 565 |
| 426 | 20231127 | 121800 | 12073347600 | 89600 | 89600 | 89700 | 89500 | 185 |
| 427 | 20231127 | 121700 | 12056788500 | 89600 | 89500 | 89600 | 89500 | 41 |
| 428 | 20231127 | 121600 | 12053117400 | 89600 | 89500 | 89600 | 89500 | 72 |
| 429 | 20231127 | 121500 | 12046671600 | 89500 | 89600 | 89700 | 89500 | 109 |
| 430 | 20231127 | 121400 | 12036907600 | 89600 | 89600 | 89600 | 89500 | 81 |
| 431 | 20231127 | 121300 | 12029651700 | 89600 | 89600 | 89700 | 89500 | 242 |
| 432 | 20231127 | 121200 | 12007965500 | 89600 | 89700 | 89700 | 89600 | 138 |
| 433 | 20231127 | 121100 | 11995599500 | 89700 | 89600 | 89700 | 89600 | 51 |
| 434 | 20231127 | 121000 | 11991027200 | 89600 | 89700 | 89700 | 89600 | 160 |
| 435 | 20231127 | 120900 | 11976679100 | 89600 | 89600 | 89600 | 89500 | 112 |
| 436 | 20231127 | 120800 | 11966644700 | 89600 | 89500 | 89600 | 89500 | 86 |
| 437 | 20231127 | 120700 | 11958941500 | 89500 | 89600 | 89600 | 89500 | 89 |
| 438 | 20231127 | 120600 | 11950970800 | 89600 | 89500 | 89600 | 89500 | 560 |
| 439 | 20231127 | 120500 | 11900798400 | 89600 | 89500 | 89600 | 89500 | 124 |
| 440 | 20231127 | 120400 | 11889691500 | 89600 | 89500 | 89600 | 89500 | 242 |
| 441 | 20231127 | 120300 | 11868020000 | 89500 | 89600 | 89600 | 89500 | 260 |
| 442 | 20231127 | 120200 | 11844749600 | 89500 | 89600 | 89600 | 89500 | 83 |
| 443 | 20231127 | 120100 | 11837318100 | 89600 | 89500 | 89600 | 89500 | 88 |
| 444 | 20231127 | 120000 | 11829440100 | 89500 | 89500 | 89600 | 89500 | 32 |
| 445 | 20231127 | 115900 | 11826575900 | 89500 | 89600 | 89600 | 89500 | 59 |
| 446 | 20231127 | 115800 | 11821294000 | 89500 | 89500 | 89600 | 89500 | 93 |
| 447 | 20231127 | 115700 | 11812970300 | 89500 | 89500 | 89600 | 89500 | 91 |
| 448 | 20231127 | 115600 | 11804819800 | 89500 | 89600 | 89600 | 89500 | 144 |
| 449 | 20231127 | 115500 | 11791931500 | 89500 | 89500 | 89600 | 89500 | 103 |
| 450 | 20231127 | 115400 | 11782710500 | 89600 | 89500 | 89600 | 89500 | 111 |
| 451 | 20231127 | 115300 | 11772768800 | 89500 | 89500 | 89500 | 89500 | 230 |
| 452 | 20231127 | 115200 | 11752183800 | 89600 | 89500 | 89600 | 89500 | 139 |
| 453 | 20231127 | 115100 | 11739735900 | 89600 | 89500 | 89600 | 89500 | 419 |
| 454 | 20231127 | 115000 | 11702226200 | 89500 | 89500 | 89500 | 89400 | 74 |
| 455 | 20231127 | 114900 | 11695604300 | 89400 | 89500 | 89500 | 89400 | 398 |
| 456 | 20231127 | 114800 | 11659994200 | 89500 | 89400 | 89500 | 89400 | 97 |
| 457 | 20231127 | 114700 | 11651313400 | 89400 | 89400 | 89500 | 89400 | 30 |
| 458 | 20231127 | 114600 | 11648631200 | 89400 | 89500 | 89500 | 89400 | 1613 |
| 459 | 20231127 | 114500 | 11504399900 | 89500 | 89600 | 89600 | 89400 | 708 |
| 460 | 20231127 | 114400 | 11441052400 | 89500 | 89400 | 89600 | 89400 | 1132 |
| 461 | 20231127 | 114300 | 11339742800 | 89400 | 89600 | 89600 | 89400 | 2817 |
| 462 | 20231127 | 114200 | 11087626900 | 89600 | 89600 | 89600 | 89500 | 656 |
| 463 | 20231127 | 114100 | 11028854400 | 89600 | 89600 | 89700 | 89500 | 643 |
| 464 | 20231127 | 114000 | 10971241900 | 89600 | 89500 | 89600 | 89500 | 273 |
| 465 | 20231127 | 113900 | 10946785900 | 89600 | 89500 | 89600 | 89500 | 60 |
| 466 | 20231127 | 113800 | 10941411600 | 89500 | 89600 | 89700 | 89500 | 651 |
| 467 | 20231127 | 113700 | 10883076200 | 89600 | 89500 | 89600 | 89500 | 319 |
| 468 | 20231127 | 113600 | 10854520200 | 89500 | 89600 | 89600 | 89500 | 915 |
| 469 | 20231127 | 113500 | 10772536600 | 89600 | 89700 | 89700 | 89600 | 71 |
| 470 | 20231127 | 113400 | 10766174500 | 89700 | 89600 | 89700 | 89600 | 158 |
| 471 | 20231127 | 113300 | 10752012800 | 89600 | 89600 | 89700 | 89600 | 150 |
| 472 | 20231127 | 113200 | 10738562300 | 89700 | 89600 | 89700 | 89600 | 192 |
| 473 | 20231127 | 113100 | 10721358500 | 89600 | 89600 | 89700 | 89600 | 207 |
| 474 | 20231127 | 113000 | 10702811100 | 89600 | 89600 | 89700 | 89500 | 361 |
| 475 | 20231127 | 112900 | 10670465400 | 89500 | 89500 | 89600 | 89500 | 956 |
| 476 | 20231127 | 112800 | 10584826200 | 89600 | 89500 | 89600 | 89500 | 71 |
| 477 | 20231127 | 112700 | 10578470100 | 89600 | 89500 | 89600 | 89500 | 880 |
| 478 | 20231127 | 112600 | 10499684500 | 89600 | 89600 | 89700 | 89500 | 1652 |
| 479 | 20231127 | 112500 | 10351667800 | 89700 | 89700 | 89700 | 89600 | 427 |
| 480 | 20231127 | 112400 | 10313391300 | 89700 | 89700 | 89700 | 89600 | 470 |
| 481 | 20231127 | 112300 | 10271275100 | 89600 | 89700 | 89700 | 89600 | 1127 |
| 482 | 20231127 | 112200 | 10170226900 | 89700 | 89700 | 89800 | 89600 | 483 |
| 483 | 20231127 | 112100 | 10126905900 | 89700 | 89800 | 89800 | 89700 | 1337 |
| 484 | 20231127 | 112000 | 10006975400 | 89700 | 89800 | 89900 | 89700 | 367 |
| 485 | 20231127 | 111900 | 9974025800 | 89800 | 90100 | 90100 | 89800 | 4479 |
| 486 | 20231127 | 111800 | 9571557200 | 90100 | 90000 | 90100 | 89900 | 1014 |
| 487 | 20231127 | 111700 | 9480297000 | 90000 | 90000 | 90100 | 90000 | 125 |
| 488 | 20231127 | 111600 | 9469046900 | 90000 | 90000 | 90100 | 90000 | 515 |
| 489 | 20231127 | 111500 | 9422695800 | 90000 | 90100 | 90100 | 90000 | 63 |
| 490 | 20231127 | 111400 | 9417025600 | 90100 | 90000 | 90100 | 90000 | 27 |
| 491 | 20231127 | 111300 | 9414595000 | 90000 | 90000 | 90100 | 90000 | 54 |
| 492 | 20231127 | 111200 | 9409734800 | 90000 | 89900 | 90000 | 89900 | 965 |
| 493 | 20231127 | 111100 | 9322885100 | 89900 | 89900 | 90000 | 89900 | 281 |
| 494 | 20231127 | 111000 | 9297596100 | 90000 | 90000 | 90000 | 89900 | 165 |
| 495 | 20231127 | 110900 | 9282761200 | 89900 | 89900 | 90000 | 89900 | 19 |
| 496 | 20231127 | 110800 | 9281053000 | 89900 | 89900 | 90000 | 89800 | 1415 |
| 497 | 20231127 | 110700 | 9153874100 | 89900 | 89800 | 89900 | 89800 | 240 |
| 498 | 20231127 | 110600 | 9132312100 | 89800 | 89800 | 89900 | 89800 | 91 |
| 499 | 20231127 | 110500 | 9124136500 | 89800 | 89800 | 89900 | 89800 | 465 |
| 500 | 20231127 | 110400 | 9082378000 | 89800 | 89900 | 90000 | 89800 | 3227 |
| 501 | 20231127 | 110300 | 8792367600 | 90000 | 90100 | 90100 | 90000 | 14523 |
| 502 | 20231127 | 110200 | 7485292100 | 90000 | 90100 | 90200 | 90000 | 468 |
| 503 | 20231127 | 110100 | 7443125500 | 90100 | 90100 | 90200 | 90000 | 464 |
| 504 | 20231127 | 110000 | 7401319500 | 90100 | 90200 | 90200 | 90000 | 870 |
| 505 | 20231127 | 105900 | 7322950400 | 90100 | 90100 | 90200 | 90100 | 102 |
| 506 | 20231127 | 105800 | 7313759400 | 90200 | 90200 | 90200 | 90100 | 54 |
| 507 | 20231127 | 105700 | 7308893600 | 90100 | 90200 | 90300 | 90100 | 964 |
| 508 | 20231127 | 105600 | 7222014300 | 90200 | 90200 | 90300 | 90200 | 202 |
| 509 | 20231127 | 105500 | 7203793800 | 90300 | 90200 | 90300 | 90200 | 76 |
| 510 | 20231127 | 105400 | 7196938300 | 90200 | 90200 | 90300 | 90100 | 2192 |
| 511 | 20231127 | 105300 | 6999314000 | 90200 | 90200 | 90200 | 90200 | 136 |
| 512 | 20231127 | 105200 | 6987046800 | 90200 | 90100 | 90300 | 90100 | 96 |
| 513 | 20231127 | 105100 | 6978388400 | 90100 | 90300 | 90300 | 90100 | 936 |
| 514 | 20231127 | 105000 | 6894012700 | 90200 | 90200 | 90300 | 90200 | 44 |
| 515 | 20231127 | 104900 | 6890041200 | 90100 | 90200 | 90200 | 90100 | 291 |
| 516 | 20231127 | 104800 | 6863798200 | 90200 | 90200 | 90300 | 90100 | 873 |
| 517 | 20231127 | 104700 | 6785122800 | 90300 | 90300 | 90300 | 90200 | 97 |
| 518 | 20231127 | 104600 | 6776369000 | 90200 | 90200 | 90300 | 90200 | 106 |
| 519 | 20231127 | 104500 | 6766807500 | 90300 | 90200 | 90300 | 90100 | 1322 |
| 520 | 20231127 | 104400 | 6647632700 | 90200 | 90100 | 90200 | 90100 | 116 |
| 521 | 20231127 | 104300 | 6637174200 | 90100 | 90200 | 90200 | 90100 | 98 |
| 522 | 20231127 | 104200 | 6628339500 | 90100 | 90200 | 90200 | 90100 | 1145 |
| 523 | 20231127 | 104100 | 6525174300 | 90100 | 90200 | 90200 | 90100 | 50 |
| 524 | 20231127 | 104000 | 6520668800 | 90200 | 90200 | 90200 | 90100 | 251 |
| 525 | 20231127 | 103900 | 6498033300 | 90200 | 90200 | 90300 | 90100 | 938 |
| 526 | 20231127 | 103800 | 6413478200 | 90300 | 90200 | 90300 | 90200 | 38 |
| 527 | 20231127 | 103700 | 6410049600 | 90200 | 90300 | 90300 | 90100 | 2404 |
| 528 | 20231127 | 103600 | 6193199700 | 90300 | 90300 | 90400 | 90200 | 987 |
| 529 | 20231127 | 103500 | 6104122000 | 90300 | 90300 | 90400 | 90200 | 324 |
| 530 | 20231127 | 103400 | 6074865200 | 90200 | 90200 | 90300 | 90200 | 232 |
| 531 | 20231127 | 103300 | 6053938400 | 90200 | 90300 | 90300 | 90100 | 1434 |
| 532 | 20231127 | 103200 | 5924669700 | 90400 | 90300 | 90400 | 90200 | 543 |
| 533 | 20231127 | 103100 | 5875637000 | 90200 | 90200 | 90300 | 90100 | 418 |
| 534 | 20231127 | 103000 | 5837949300 | 90200 | 90200 | 90300 | 90000 | 1228 |
| 535 | 20231127 | 102900 | 5727358500 | 90200 | 90200 | 90300 | 90100 | 659 |
| 536 | 20231127 | 102800 | 5667978200 | 90200 | 90400 | 90400 | 90000 | 7198 |
| 537 | 20231127 | 102700 | 5019044600 | 90400 | 90400 | 90400 | 90200 | 3581 |
| 538 | 20231127 | 102600 | 4695605800 | 90500 | 90500 | 90500 | 90400 | 524 |
| 539 | 20231127 | 102500 | 4648232300 | 90400 | 90500 | 90600 | 90400 | 456 |
| 540 | 20231127 | 102400 | 4606968300 | 90500 | 90500 | 90600 | 90500 | 1194 |
| 541 | 20231127 | 102300 | 4498894900 | 90500 | 90600 | 90600 | 90500 | 203 |
| 542 | 20231127 | 102200 | 4480521700 | 90500 | 90500 | 90600 | 90500 | 209 |
| 543 | 20231127 | 102100 | 4461606600 | 90500 | 90500 | 90600 | 90400 | 1471 |
| 544 | 20231127 | 102000 | 4328501300 | 90600 | 90500 | 90600 | 90500 | 593 |
| 545 | 20231127 | 101900 | 4274834400 | 90500 | 90600 | 90600 | 90400 | 312 |
| 546 | 20231127 | 101800 | 4246604100 | 90600 | 90600 | 90700 | 90400 | 1674 |
| 547 | 20231127 | 101700 | 4095024300 | 90600 | 90600 | 90600 | 90500 | 144 |
| 548 | 20231127 | 101600 | 4081984600 | 90600 | 90500 | 90600 | 90500 | 136 |
| 549 | 20231127 | 101500 | 4069672600 | 90600 | 90600 | 90700 | 90500 | 1462 |
| 550 | 20231127 | 101400 | 3937352200 | 90700 | 90700 | 90700 | 90600 | 138 |
| 551 | 20231127 | 101300 | 3924848900 | 90600 | 90700 | 90700 | 90600 | 871 |
| 552 | 20231127 | 101200 | 3845904700 | 90600 | 90700 | 90800 | 90500 | 1002 |
| 553 | 20231127 | 101100 | 3755176700 | 90700 | 90700 | 90800 | 90600 | 64 |
| 554 | 20231127 | 101000 | 3749375200 | 90700 | 90800 | 90800 | 90700 | 152 |
| 555 | 20231127 | 100900 | 3735586000 | 90800 | 90900 | 90900 | 90500 | 1195 |
| 556 | 20231127 | 100800 | 3627275100 | 90800 | 90900 | 90900 | 90800 | 10 |
| 557 | 20231127 | 100700 | 3626366700 | 90800 | 90900 | 90900 | 90800 | 36 |
| 558 | 20231127 | 100600 | 3623097800 | 90800 | 90800 | 90800 | 90500 | 1014 |
| 559 | 20231127 | 100500 | 3531222600 | 90800 | 90900 | 90900 | 90800 | 47 |
| 560 | 20231127 | 100400 | 3526954100 | 90900 | 90800 | 90900 | 90800 | 22 |
| 561 | 20231127 | 100300 | 3524955900 | 90700 | 90900 | 90900 | 90600 | 946 |
| 562 | 20231127 | 100200 | 3439180000 | 90900 | 90900 | 90900 | 90900 | 325 |
| 563 | 20231127 | 100100 | 3409637500 | 90800 | 90700 | 90800 | 90700 | 227 |
| 564 | 20231127 | 100000 | 3389027900 | 90800 | 90800 | 90800 | 90800 | 47 |
| 565 | 20231127 | 095900 | 3384760300 | 90600 | 90700 | 90800 | 90600 | 186 |
| 566 | 20231127 | 095800 | 3367903000 | 90800 | 90700 | 90800 | 90700 | 188 |
| 567 | 20231127 | 095700 | 3350851300 | 90700 | 90700 | 90800 | 90600 | 254 |
| 568 | 20231127 | 095600 | 3327816400 | 90700 | 90600 | 90700 | 90500 | 2290 |
| 569 | 20231127 | 095500 | 3120235500 | 90700 | 90700 | 90900 | 90700 | 922 |
| 570 | 20231127 | 095400 | 3036580600 | 90800 | 90800 | 90800 | 90700 | 51 |
| 571 | 20231127 | 095300 | 3031951300 | 90700 | 90900 | 90900 | 90700 | 867 |
| 572 | 20231127 | 095200 | 2953253300 | 90800 | 90900 | 90900 | 90800 | 261 |
| 573 | 20231127 | 095100 | 2929550200 | 90900 | 90800 | 90900 | 90800 | 210 |
| 574 | 20231127 | 095000 | 2910480000 | 90900 | 90900 | 90900 | 90800 | 211 |
| 575 | 20231127 | 094900 | 2891308100 | 90900 | 90900 | 90900 | 90900 | 134 |
| 576 | 20231127 | 094800 | 2879127500 | 91000 | 90900 | 91000 | 90900 | 189 |
| 577 | 20231127 | 094700 | 2861947100 | 90800 | 91000 | 91000 | 90800 | 1145 |
| 578 | 20231127 | 094600 | 2757931800 | 91000 | 91000 | 91000 | 91000 | 238 |
| 579 | 20231127 | 094500 | 2736273800 | 91000 | 91000 | 91000 | 90900 | 418 |
| 580 | 20231127 | 094400 | 2698270900 | 90900 | 91000 | 91100 | 90900 | 3628 |
| 581 | 20231127 | 094300 | 2368412700 | 91000 | 91000 | 91000 | 91000 | 144 |
| 582 | 20231127 | 094200 | 2355308700 | 91000 | 90900 | 91000 | 90900 | 142 |
| 583 | 20231127 | 094100 | 2342400500 | 90900 | 90900 | 90900 | 90900 | 475 |
| 584 | 20231127 | 094000 | 2299223000 | 91000 | 91100 | 91200 | 91000 | 513 |
| 585 | 20231127 | 093900 | 2252518900 | 91100 | 91200 | 91200 | 91100 | 303 |
| 586 | 20231127 | 093800 | 2224910100 | 91200 | 91300 | 91300 | 91100 | 312 |
| 587 | 20231127 | 093700 | 2196459300 | 91300 | 91100 | 91300 | 91100 | 155 |
| 588 | 20231127 | 093600 | 2182324600 | 91100 | 91400 | 91400 | 91100 | 254 |
| 589 | 20231127 | 093500 | 2159159900 | 91400 | 91100 | 91400 | 91100 | 1006 |
| 590 | 20231127 | 093400 | 2067426300 | 91100 | 91000 | 91100 | 91000 | 137 |
| 591 | 20231127 | 093300 | 2054953200 | 91100 | 91000 | 91200 | 91000 | 302 |
| 592 | 20231127 | 093200 | 2027454000 | 91000 | 91200 | 91200 | 91000 | 1247 |
| 593 | 20231127 | 093100 | 1913944000 | 91100 | 91200 | 91200 | 91100 | 147 |
| 594 | 20231127 | 093000 | 1900552000 | 91200 | 91200 | 91200 | 91200 | 82 |
| 595 | 20231127 | 092900 | 1893073600 | 91200 | 91300 | 91300 | 91200 | 407 |
| 596 | 20231127 | 092800 | 1855954700 | 91300 | 91000 | 91300 | 90900 | 252 |
| 597 | 20231127 | 092700 | 1833024700 | 91000 | 91000 | 91100 | 90400 | 3414 |
| 598 | 20231127 | 092600 | 1523464100 | 91000 | 91100 | 91100 | 90900 | 757 |
| 599 | 20231127 | 092500 | 1454570500 | 91400 | 91200 | 91400 | 90900 | 1933 |
| 600 | 20231127 | 092400 | 1278672900 | 91200 | 91200 | 91400 | 91000 | 1265 |
| 601 | 20231127 | 092300 | 1163460600 | 91200 | 91400 | 91400 | 91200 | 235 |
| 602 | 20231127 | 092200 | 1142006800 | 91400 | 91200 | 91500 | 91200 | 230 |
| 603 | 20231127 | 092100 | 1121008200 | 91200 | 91200 | 91200 | 91100 | 448 |
| 604 | 20231127 | 092000 | 1080157900 | 91200 | 91300 | 91300 | 91000 | 1804 |
| 605 | 20231127 | 091900 | 915731300 | 91300 | 91700 | 91800 | 91200 | 2925 |
| 606 | 20231127 | 091800 | 648272800 | 91800 | 92100 | 92100 | 91800 | 264 |
| 607 | 20231127 | 091700 | 624017000 | 92100 | 92300 | 92300 | 92100 | 215 |
| 608 | 20231127 | 091600 | 604197600 | 92300 | 92300 | 92300 | 92300 | 54 |
| 609 | 20231127 | 091500 | 599213400 | 92200 | 92300 | 92300 | 92200 | 124 |
| 610 | 20231127 | 091400 | 587768500 | 92300 | 92300 | 92300 | 92300 | 163 |
| 611 | 20231127 | 091300 | 572723600 | 92300 | 92100 | 92400 | 92100 | 150 |
| 612 | 20231127 | 091200 | 558902000 | 91900 | 91900 | 91900 | 91900 | 22 |
| 613 | 20231127 | 091100 | 556880200 | 91900 | 91900 | 91900 | 91800 | 286 |
| 614 | 20231127 | 091000 | 530619300 | 91900 | 91900 | 92000 | 91900 | 800 |
| 615 | 20231127 | 090900 | 457087700 | 91900 | 92000 | 92000 | 91800 | 47 |
| 616 | 20231127 | 090800 | 452769300 | 92000 | 92000 | 92000 | 91800 | 98 |
| 617 | 20231127 | 090700 | 443766900 | 92000 | 92000 | 92000 | 92000 | 354 |
| 618 | 20231127 | 090600 | 411198900 | 92100 | 91500 | 92100 | 91500 | 500 |
| 619 | 20231127 | 090500 | 365283600 | 91500 | 91500 | 91600 | 91500 | 286 |
| 620 | 20231127 | 090400 | 339093100 | 91400 | 91600 | 91800 | 91400 | 931 |
| 621 | 20231127 | 090300 | 253868600 | 91600 | 92300 | 92300 | 91600 | 810 |
| 622 | 20231127 | 090200 | 179292000 | 92200 | 92500 | 92500 | 92200 | 507 |
| 623 | 20231127 | 090100 | 132469100 | 92500 | 92200 | 92600 | 92200 | 151 |
| 624 | 20231127 | 090000 | 118539500 | 92200 | 92700 | 92700 | 92100 | 1283 |