34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 3 | 20231128 | 192200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 4 | 20231128 | 192100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 5 | 20231128 | 192000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 6 | 20231128 | 191900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 7 | 20231128 | 191800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 8 | 20231128 | 191700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 9 | 20231128 | 191600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 10 | 20231128 | 191500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 11 | 20231128 | 191400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 12 | 20231128 | 191300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 13 | 20231128 | 191200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 14 | 20231128 | 191100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 15 | 20231128 | 191000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 16 | 20231128 | 190900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 17 | 20231128 | 190800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 18 | 20231128 | 190700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 19 | 20231128 | 190600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 20 | 20231128 | 190500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 21 | 20231128 | 190400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 22 | 20231128 | 190300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 23 | 20231128 | 190200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 24 | 20231128 | 190100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 25 | 20231128 | 190000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 26 | 20231128 | 185900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 27 | 20231128 | 185800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 28 | 20231128 | 185700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 29 | 20231128 | 185600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 30 | 20231128 | 185500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 31 | 20231128 | 185400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 32 | 20231128 | 185300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 33 | 20231128 | 185200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 34 | 20231128 | 185100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 35 | 20231128 | 185000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 36 | 20231128 | 184900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 37 | 20231128 | 184800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 38 | 20231128 | 184700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 39 | 20231128 | 184600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 40 | 20231128 | 184500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 41 | 20231128 | 184400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 42 | 20231128 | 184300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 43 | 20231128 | 184200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 44 | 20231128 | 184100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 45 | 20231128 | 184000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 46 | 20231128 | 183900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 47 | 20231128 | 183800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 48 | 20231128 | 183700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 49 | 20231128 | 183600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 50 | 20231128 | 183500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 51 | 20231128 | 183400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 52 | 20231128 | 183300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 53 | 20231128 | 183200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 54 | 20231128 | 183100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 55 | 20231128 | 183000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 56 | 20231128 | 182900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 57 | 20231128 | 182800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 58 | 20231128 | 182700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 59 | 20231128 | 182600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 60 | 20231128 | 182500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 61 | 20231128 | 182400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 62 | 20231128 | 182300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 63 | 20231128 | 182200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 64 | 20231128 | 182100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 65 | 20231128 | 182000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 66 | 20231128 | 181900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 67 | 20231128 | 181800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 68 | 20231128 | 181700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 69 | 20231128 | 181600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 70 | 20231128 | 181500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 71 | 20231128 | 181400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 72 | 20231128 | 181300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 73 | 20231128 | 181200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 74 | 20231128 | 181100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 75 | 20231128 | 181000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 76 | 20231128 | 180900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 77 | 20231128 | 180800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 78 | 20231128 | 180700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 79 | 20231128 | 180600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 80 | 20231128 | 180500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 81 | 20231128 | 180400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 82 | 20231128 | 180300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 83 | 20231128 | 180200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 84 | 20231128 | 180100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 85 | 20231128 | 180000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 86 | 20231128 | 175900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 87 | 20231128 | 175800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 88 | 20231128 | 175700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 89 | 20231128 | 175600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 90 | 20231128 | 175500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 91 | 20231128 | 175400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 92 | 20231128 | 175300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 93 | 20231128 | 175200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 94 | 20231128 | 175100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 95 | 20231128 | 175000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 96 | 20231128 | 174900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 97 | 20231128 | 174800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 98 | 20231128 | 174700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 99 | 20231128 | 174600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 100 | 20231128 | 174500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 101 | 20231128 | 174400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 102 | 20231128 | 174300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 103 | 20231128 | 174200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 104 | 20231128 | 174100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 105 | 20231128 | 174000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 106 | 20231128 | 173900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 107 | 20231128 | 173800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 108 | 20231128 | 173700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 109 | 20231128 | 173600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 110 | 20231128 | 173500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 111 | 20231128 | 173400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 112 | 20231128 | 173300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 113 | 20231128 | 173200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 114 | 20231128 | 173100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 115 | 20231128 | 173000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 116 | 20231128 | 172900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 117 | 20231128 | 172800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 118 | 20231128 | 172700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 119 | 20231128 | 172600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 120 | 20231128 | 172500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 121 | 20231128 | 172400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 122 | 20231128 | 172300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 123 | 20231128 | 172200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 124 | 20231128 | 172100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 125 | 20231128 | 172000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 126 | 20231128 | 171900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 127 | 20231128 | 171800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 128 | 20231128 | 171700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 129 | 20231128 | 171600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 130 | 20231128 | 171500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 131 | 20231128 | 171400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 132 | 20231128 | 171300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 133 | 20231128 | 171200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 134 | 20231128 | 171100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 135 | 20231128 | 171000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 136 | 20231128 | 170900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 137 | 20231128 | 170800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 138 | 20231128 | 170700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 139 | 20231128 | 170600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 140 | 20231128 | 170500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 141 | 20231128 | 170400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 142 | 20231128 | 170300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 143 | 20231128 | 170200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 144 | 20231128 | 170100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 145 | 20231128 | 170000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 146 | 20231128 | 165900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 147 | 20231128 | 165800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 148 | 20231128 | 165700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 149 | 20231128 | 165600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 150 | 20231128 | 165500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 151 | 20231128 | 165400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 152 | 20231128 | 165300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 153 | 20231128 | 165200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 154 | 20231128 | 165100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 155 | 20231128 | 165000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 156 | 20231128 | 164900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 157 | 20231128 | 164800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 158 | 20231128 | 164700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 159 | 20231128 | 164600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 160 | 20231128 | 164500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 161 | 20231128 | 164400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 162 | 20231128 | 164300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 163 | 20231128 | 164200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 164 | 20231128 | 164100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 165 | 20231128 | 164000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 166 | 20231128 | 163900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 167 | 20231128 | 163800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 168 | 20231128 | 163700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 169 | 20231128 | 163600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 170 | 20231128 | 163500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 171 | 20231128 | 163400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 172 | 20231128 | 163300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 173 | 20231128 | 163200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 174 | 20231128 | 163100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 175 | 20231128 | 163000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 176 | 20231128 | 162900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 177 | 20231128 | 162800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 178 | 20231128 | 162700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 179 | 20231128 | 162600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 180 | 20231128 | 162500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 181 | 20231128 | 162400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 182 | 20231128 | 162300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 183 | 20231128 | 162200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 184 | 20231128 | 162100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 185 | 20231128 | 162000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 186 | 20231128 | 161900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 187 | 20231128 | 161800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 188 | 20231128 | 161700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 189 | 20231128 | 161600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 190 | 20231128 | 161500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 191 | 20231128 | 161400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 192 | 20231128 | 161300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 193 | 20231128 | 161200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 194 | 20231128 | 161100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 195 | 20231128 | 161000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 196 | 20231128 | 160900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 197 | 20231128 | 160800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 198 | 20231128 | 160700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 199 | 20231128 | 160600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 200 | 20231128 | 160500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 201 | 20231128 | 160400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 202 | 20231128 | 160300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 203 | 20231128 | 160200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 204 | 20231128 | 160100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 205 | 20231128 | 160000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 206 | 20231128 | 155900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 207 | 20231128 | 155800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 208 | 20231128 | 155700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 209 | 20231128 | 155600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 210 | 20231128 | 155500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 211 | 20231128 | 155400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 212 | 20231128 | 155300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 213 | 20231128 | 155200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 214 | 20231128 | 155100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 215 | 20231128 | 155000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 216 | 20231128 | 154900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 217 | 20231128 | 154800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 218 | 20231128 | 154700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 219 | 20231128 | 154600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 220 | 20231128 | 154500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 221 | 20231128 | 154400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 222 | 20231128 | 154300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 223 | 20231128 | 154200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 224 | 20231128 | 154100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 225 | 20231128 | 154000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 226 | 20231128 | 153900 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 227 | 20231128 | 153800 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 228 | 20231128 | 153700 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 229 | 20231128 | 153600 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 230 | 20231128 | 153500 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 231 | 20231128 | 153400 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 232 | 20231128 | 153300 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 233 | 20231128 | 153200 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 234 | 20231128 | 153100 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 0 |
| 235 | 20231128 | 153000 | 64430152700 | 61600 | 61600 | 61600 | 61600 | 40436 |
| 236 | 20231128 | 152900 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 237 | 20231128 | 152800 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 238 | 20231128 | 152700 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 239 | 20231128 | 152600 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 240 | 20231128 | 152500 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 241 | 20231128 | 152400 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 242 | 20231128 | 152300 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 243 | 20231128 | 152200 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 244 | 20231128 | 152100 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 245 | 20231128 | 152000 | 61939295100 | 61400 | 61400 | 61400 | 61400 | 0 |
| 246 | 20231128 | 151900 | 61939295100 | 61400 | 61400 | 61400 | 61300 | 5421 |
| 247 | 20231128 | 151800 | 61606577600 | 61400 | 61300 | 61400 | 61300 | 16626 |
| 248 | 20231128 | 151700 | 60585895400 | 61400 | 61300 | 61400 | 61300 | 3526 |
| 249 | 20231128 | 151600 | 60369684700 | 61300 | 61300 | 61400 | 61300 | 2626 |
| 250 | 20231128 | 151500 | 60208577400 | 61300 | 61400 | 61400 | 61300 | 1562 |
| 251 | 20231128 | 151400 | 60112775900 | 61300 | 61300 | 61400 | 61300 | 5816 |
| 252 | 20231128 | 151300 | 59755823000 | 61400 | 61400 | 61400 | 61300 | 2212 |
| 253 | 20231128 | 151200 | 59620106100 | 61400 | 61400 | 61400 | 61300 | 981 |
| 254 | 20231128 | 151100 | 59559886600 | 61400 | 61400 | 61400 | 61300 | 1388 |
| 255 | 20231128 | 151000 | 59474738700 | 61300 | 61400 | 61400 | 61300 | 792 |
| 256 | 20231128 | 150900 | 59426135700 | 61400 | 61300 | 61400 | 61300 | 2449 |
| 257 | 20231128 | 150800 | 59275922800 | 61400 | 61400 | 61400 | 61300 | 2010 |
| 258 | 20231128 | 150700 | 59152593400 | 61400 | 61300 | 61400 | 61300 | 867 |
| 259 | 20231128 | 150600 | 59099408400 | 61300 | 61300 | 61400 | 61200 | 5967 |
| 260 | 20231128 | 150500 | 58733643500 | 61300 | 61200 | 61300 | 61200 | 472 |
| 261 | 20231128 | 150400 | 58704725000 | 61200 | 61300 | 61300 | 61200 | 1262 |
| 262 | 20231128 | 150300 | 58627426100 | 61300 | 61300 | 61300 | 61200 | 910 |
| 263 | 20231128 | 150200 | 58571649000 | 61300 | 61300 | 61300 | 61200 | 764 |
| 264 | 20231128 | 150100 | 58524824600 | 61300 | 61200 | 61300 | 61200 | 1202 |
| 265 | 20231128 | 150000 | 58451158700 | 61200 | 61300 | 61300 | 61200 | 655 |
| 266 | 20231128 | 145900 | 58411036300 | 61200 | 61200 | 61300 | 61200 | 644 |
| 267 | 20231128 | 145800 | 58371576200 | 61300 | 61200 | 61300 | 61200 | 776 |
| 268 | 20231128 | 145700 | 58324046800 | 61300 | 61100 | 61300 | 61100 | 1637 |
| 269 | 20231128 | 145600 | 58223852300 | 61200 | 61100 | 61200 | 61100 | 1037 |
| 270 | 20231128 | 145500 | 58160476600 | 61200 | 61200 | 61200 | 61100 | 961 |
| 271 | 20231128 | 145400 | 58101668000 | 61200 | 61100 | 61200 | 61100 | 1737 |
| 272 | 20231128 | 145300 | 57995440200 | 61200 | 61100 | 61200 | 61100 | 3894 |
| 273 | 20231128 | 145200 | 57757501200 | 61100 | 61100 | 61200 | 61100 | 368 |
| 274 | 20231128 | 145100 | 57735004100 | 61100 | 61100 | 61200 | 61000 | 6972 |
| 275 | 20231128 | 145000 | 57309138500 | 61100 | 61100 | 61200 | 61100 | 435 |
| 276 | 20231128 | 144900 | 57282540400 | 61100 | 61300 | 61300 | 61100 | 5262 |
| 277 | 20231128 | 144800 | 56960458600 | 61200 | 61400 | 61400 | 61200 | 5385 |
| 278 | 20231128 | 144700 | 56630342000 | 61300 | 61300 | 61400 | 61300 | 929 |
| 279 | 20231128 | 144600 | 56573348700 | 61400 | 61300 | 61400 | 61300 | 599 |
| 280 | 20231128 | 144500 | 56536578900 | 61300 | 61400 | 61400 | 61300 | 970 |
| 281 | 20231128 | 144400 | 56477082400 | 61400 | 61300 | 61400 | 61300 | 923 |
| 282 | 20231128 | 144300 | 56420499000 | 61300 | 61400 | 61400 | 61300 | 1163 |
| 283 | 20231128 | 144200 | 56349164700 | 61300 | 61400 | 61400 | 61300 | 450 |
| 284 | 20231128 | 144100 | 56321570000 | 61300 | 61400 | 61400 | 61300 | 581 |
| 285 | 20231128 | 144000 | 56285947000 | 61400 | 61400 | 61500 | 61300 | 6128 |
| 286 | 20231128 | 143900 | 55909700700 | 61400 | 61400 | 61500 | 61400 | 4562 |
| 287 | 20231128 | 143800 | 55629339700 | 61400 | 61500 | 61500 | 61400 | 830 |
| 288 | 20231128 | 143700 | 55578319100 | 61500 | 61400 | 61500 | 61400 | 476 |
| 289 | 20231128 | 143600 | 55549075300 | 61400 | 61400 | 61500 | 61400 | 634 |
| 290 | 20231128 | 143500 | 55510120200 | 61400 | 61400 | 61500 | 61400 | 715 |
| 291 | 20231128 | 143400 | 55466208400 | 61400 | 61400 | 61500 | 61400 | 4609 |
| 292 | 20231128 | 143300 | 55183157300 | 61400 | 61500 | 61500 | 61400 | 1468 |
| 293 | 20231128 | 143200 | 55092907900 | 61400 | 61500 | 61500 | 61400 | 1310 |
| 294 | 20231128 | 143100 | 55012389500 | 61500 | 61500 | 61500 | 61400 | 759 |
| 295 | 20231128 | 143000 | 54965741800 | 61400 | 61400 | 61500 | 61400 | 1156 |
| 296 | 20231128 | 142900 | 54894694100 | 61400 | 61400 | 61500 | 61300 | 1535 |
| 297 | 20231128 | 142800 | 54800375100 | 61300 | 61400 | 61400 | 61300 | 3865 |
| 298 | 20231128 | 142700 | 54563102200 | 61300 | 61400 | 61400 | 61300 | 397 |
| 299 | 20231128 | 142600 | 54538761900 | 61300 | 61300 | 61400 | 61300 | 519 |
| 300 | 20231128 | 142500 | 54506919900 | 61300 | 61300 | 61400 | 61300 | 536 |
| 301 | 20231128 | 142400 | 54474038000 | 61300 | 61300 | 61400 | 61300 | 1055 |
| 302 | 20231128 | 142300 | 54409306500 | 61300 | 61300 | 61300 | 61300 | 741 |
| 303 | 20231128 | 142200 | 54363883200 | 61300 | 61200 | 61400 | 61200 | 2194 |
| 304 | 20231128 | 142100 | 54229417300 | 61200 | 61200 | 61300 | 61200 | 2134 |
| 305 | 20231128 | 142000 | 54098802400 | 61300 | 61200 | 61300 | 61200 | 906 |
| 306 | 20231128 | 141900 | 54043305000 | 61300 | 61200 | 61300 | 61200 | 323 |
| 307 | 20231128 | 141800 | 54023522500 | 61200 | 61200 | 61300 | 61200 | 520 |
| 308 | 20231128 | 141700 | 53991673700 | 61200 | 61200 | 61300 | 61200 | 1702 |
| 309 | 20231128 | 141600 | 53887405100 | 61200 | 61300 | 61400 | 61200 | 1836 |
| 310 | 20231128 | 141500 | 53774871100 | 61300 | 61300 | 61400 | 61300 | 1130 |
| 311 | 20231128 | 141400 | 53705533400 | 61400 | 61300 | 61400 | 61300 | 575 |
| 312 | 20231128 | 141300 | 53670254900 | 61300 | 61300 | 61400 | 61300 | 618 |
| 313 | 20231128 | 141200 | 53632367600 | 61300 | 61400 | 61400 | 61300 | 1698 |
| 314 | 20231128 | 141100 | 53528261700 | 61400 | 61300 | 61500 | 61300 | 3053 |
| 315 | 20231128 | 141000 | 53340830200 | 61400 | 61400 | 61400 | 61300 | 2983 |
| 316 | 20231128 | 140900 | 53157683400 | 61400 | 61200 | 61400 | 61200 | 4638 |
| 317 | 20231128 | 140800 | 52873328000 | 61200 | 61200 | 61300 | 61200 | 278 |
| 318 | 20231128 | 140700 | 52856303200 | 61300 | 61200 | 61300 | 61100 | 676 |
| 319 | 20231128 | 140600 | 52814926800 | 61200 | 61100 | 61200 | 61100 | 3393 |
| 320 | 20231128 | 140500 | 52607285800 | 61100 | 61100 | 61200 | 61100 | 1547 |
| 321 | 20231128 | 140400 | 52512740600 | 61100 | 61100 | 61200 | 61100 | 2621 |
| 322 | 20231128 | 140300 | 52352586500 | 61100 | 61100 | 61200 | 61100 | 1410 |
| 323 | 20231128 | 140200 | 52266435300 | 61100 | 61100 | 61200 | 61100 | 3556 |
| 324 | 20231128 | 140100 | 52049063400 | 61100 | 61100 | 61200 | 61100 | 909 |
| 325 | 20231128 | 140000 | 51993492300 | 61200 | 61300 | 61300 | 61100 | 2687 |
| 326 | 20231128 | 135900 | 51829031500 | 61300 | 61200 | 61300 | 61200 | 373 |
| 327 | 20231128 | 135800 | 51806194600 | 61200 | 61200 | 61300 | 61200 | 853 |
| 328 | 20231128 | 135700 | 51753980300 | 61200 | 61300 | 61300 | 61200 | 832 |
| 329 | 20231128 | 135600 | 51703049300 | 61300 | 61300 | 61300 | 61200 | 519 |
| 330 | 20231128 | 135500 | 51671284600 | 61200 | 61200 | 61300 | 61200 | 1355 |
| 331 | 20231128 | 135400 | 51588322600 | 61200 | 61200 | 61300 | 61200 | 1581 |
| 332 | 20231128 | 135300 | 51491533800 | 61200 | 61200 | 61300 | 61200 | 1048 |
| 333 | 20231128 | 135200 | 51427346200 | 61300 | 61200 | 61300 | 61200 | 1155 |
| 334 | 20231128 | 135100 | 51356622000 | 61300 | 61400 | 61400 | 61200 | 1065 |
| 335 | 20231128 | 135000 | 51291323400 | 61300 | 61300 | 61400 | 61200 | 2627 |
| 336 | 20231128 | 134900 | 51130243600 | 61300 | 61300 | 61400 | 61200 | 4167 |
| 337 | 20231128 | 134800 | 50874801300 | 61400 | 61400 | 61400 | 61300 | 2752 |
| 338 | 20231128 | 134700 | 50705860700 | 61300 | 61300 | 61400 | 61300 | 1010 |
| 339 | 20231128 | 134600 | 50643925500 | 61400 | 61200 | 61400 | 61200 | 2120 |
| 340 | 20231128 | 134500 | 50513867300 | 61300 | 61200 | 61300 | 61100 | 3877 |
| 341 | 20231128 | 134400 | 50276660600 | 61100 | 61300 | 61400 | 61100 | 8777 |
| 342 | 20231128 | 134300 | 49739435700 | 61300 | 61500 | 61500 | 61300 | 1429 |
| 343 | 20231128 | 134200 | 49651692700 | 61400 | 61400 | 61500 | 61300 | 3989 |
| 344 | 20231128 | 134100 | 49406558800 | 61400 | 61500 | 61500 | 61400 | 2300 |
| 345 | 20231128 | 134000 | 49265308800 | 61500 | 61500 | 61500 | 61300 | 5591 |
| 346 | 20231128 | 133900 | 48922032400 | 61500 | 61600 | 61700 | 61400 | 13858 |
| 347 | 20231128 | 133800 | 48068975000 | 61600 | 61600 | 61700 | 61500 | 6342 |
| 348 | 20231128 | 133700 | 47678049400 | 61600 | 61400 | 61600 | 61400 | 24924 |
| 349 | 20231128 | 133600 | 46144286000 | 61400 | 61400 | 61500 | 61400 | 3562 |
| 350 | 20231128 | 133500 | 45925362600 | 61400 | 61500 | 61500 | 61400 | 1667 |
| 351 | 20231128 | 133400 | 45822927900 | 61400 | 61500 | 61500 | 61400 | 2776 |
| 352 | 20231128 | 133300 | 45652419200 | 61400 | 61300 | 61400 | 61200 | 7216 |
| 353 | 20231128 | 133200 | 45209619200 | 61200 | 61300 | 61400 | 61200 | 1534 |
| 354 | 20231128 | 133100 | 45115594000 | 61300 | 61400 | 61400 | 61300 | 4736 |
| 355 | 20231128 | 133000 | 44825129600 | 61400 | 61400 | 61500 | 61400 | 3858 |
| 356 | 20231128 | 132900 | 44588217000 | 61500 | 61400 | 61500 | 61400 | 3258 |
| 357 | 20231128 | 132800 | 44387977000 | 61400 | 61400 | 61500 | 61300 | 2653 |
| 358 | 20231128 | 132700 | 44225103900 | 61300 | 61500 | 61500 | 61300 | 4433 |
| 359 | 20231128 | 132600 | 43952927100 | 61400 | 61300 | 61500 | 61300 | 9158 |
| 360 | 20231128 | 132500 | 43390612100 | 61400 | 61200 | 61400 | 61200 | 2204 |
| 361 | 20231128 | 132400 | 43255501200 | 61300 | 61400 | 61400 | 61200 | 5669 |
| 362 | 20231128 | 132300 | 42907983200 | 61400 | 61400 | 61500 | 61300 | 7012 |
| 363 | 20231128 | 132200 | 42477189300 | 61500 | 61500 | 61500 | 61400 | 5882 |
| 364 | 20231128 | 132100 | 42115771500 | 61500 | 61400 | 61500 | 61300 | 15421 |
| 365 | 20231128 | 132000 | 41168937800 | 61400 | 61200 | 61400 | 61200 | 13002 |
| 366 | 20231128 | 131900 | 40371930300 | 61300 | 61000 | 61300 | 60900 | 49777 |
| 367 | 20231128 | 131800 | 37331708600 | 61000 | 60800 | 61000 | 60800 | 9664 |
| 368 | 20231128 | 131700 | 36743131100 | 60800 | 60800 | 60800 | 60700 | 263 |
| 369 | 20231128 | 131600 | 36727146900 | 60800 | 60800 | 60900 | 60700 | 3719 |
| 370 | 20231128 | 131500 | 36501028400 | 60800 | 60900 | 60900 | 60800 | 507 |
| 371 | 20231128 | 131400 | 36470194800 | 60900 | 60900 | 60900 | 60800 | 525 |
| 372 | 20231128 | 131300 | 36438233400 | 60900 | 60800 | 60900 | 60800 | 294 |
| 373 | 20231128 | 131200 | 36420354700 | 60800 | 60800 | 60900 | 60800 | 289 |
| 374 | 20231128 | 131100 | 36402781600 | 60800 | 60800 | 60900 | 60800 | 706 |
| 375 | 20231128 | 131000 | 36359827600 | 60800 | 60800 | 60900 | 60800 | 1565 |
| 376 | 20231128 | 130900 | 36264672300 | 60800 | 60800 | 60900 | 60800 | 691 |
| 377 | 20231128 | 130800 | 36222655900 | 60800 | 61000 | 61000 | 60800 | 1878 |
| 378 | 20231128 | 130700 | 36108288400 | 60900 | 61000 | 61000 | 60900 | 5700 |
| 379 | 20231128 | 130600 | 35760980300 | 61000 | 60800 | 61000 | 60800 | 6872 |
| 380 | 20231128 | 130500 | 35342477900 | 60800 | 60700 | 60900 | 60700 | 7772 |
| 381 | 20231128 | 130400 | 34869941600 | 60800 | 60700 | 60800 | 60700 | 409 |
| 382 | 20231128 | 130300 | 34845093800 | 60700 | 60800 | 60800 | 60700 | 599 |
| 383 | 20231128 | 130200 | 34808712300 | 60800 | 60800 | 60800 | 60700 | 279 |
| 384 | 20231128 | 130100 | 34791754200 | 60800 | 60800 | 60800 | 60700 | 444 |
| 385 | 20231128 | 130000 | 34764776700 | 60700 | 60800 | 60800 | 60700 | 305 |
| 386 | 20231128 | 125900 | 34746241800 | 60700 | 60800 | 60800 | 60700 | 494 |
| 387 | 20231128 | 125800 | 34716244100 | 60700 | 60800 | 60800 | 60700 | 224 |
| 388 | 20231128 | 125700 | 34702640400 | 60700 | 60700 | 60800 | 60600 | 629 |
| 389 | 20231128 | 125600 | 34664459900 | 60600 | 60600 | 60700 | 60600 | 187 |
| 390 | 20231128 | 125500 | 34653119900 | 60600 | 60800 | 60800 | 60600 | 1811 |
| 391 | 20231128 | 125400 | 34543178800 | 60700 | 60700 | 60800 | 60700 | 3016 |
| 392 | 20231128 | 125300 | 34360106600 | 60700 | 60700 | 60800 | 60700 | 122 |
| 393 | 20231128 | 125200 | 34352694600 | 60700 | 60800 | 60800 | 60700 | 445 |
| 394 | 20231128 | 125100 | 34325659300 | 60700 | 60700 | 60800 | 60600 | 1736 |
| 395 | 20231128 | 125000 | 34220222100 | 60700 | 60700 | 60800 | 60600 | 492 |
| 396 | 20231128 | 124900 | 34190358800 | 60700 | 60700 | 60800 | 60600 | 1973 |
| 397 | 20231128 | 124800 | 34070604600 | 60700 | 60800 | 60800 | 60700 | 506 |
| 398 | 20231128 | 124700 | 34039882900 | 60700 | 60700 | 60800 | 60700 | 471 |
| 399 | 20231128 | 124600 | 34011289600 | 60700 | 60700 | 60800 | 60700 | 435 |
| 400 | 20231128 | 124500 | 33984877600 | 60800 | 60700 | 60800 | 60700 | 638 |
| 401 | 20231128 | 124400 | 33946116500 | 60700 | 60700 | 60800 | 60700 | 323 |
| 402 | 20231128 | 124300 | 33926489500 | 60700 | 60900 | 60900 | 60700 | 1790 |
| 403 | 20231128 | 124200 | 33817658000 | 60900 | 60900 | 60900 | 60800 | 262 |
| 404 | 20231128 | 124100 | 33801720400 | 60900 | 60900 | 60900 | 60800 | 2645 |
| 405 | 20231128 | 124000 | 33640697900 | 60900 | 60800 | 60900 | 60800 | 3173 |
| 406 | 20231128 | 123900 | 33447470700 | 60800 | 60800 | 60900 | 60800 | 807 |
| 407 | 20231128 | 123800 | 33398337000 | 60800 | 60900 | 60900 | 60800 | 228 |
| 408 | 20231128 | 123700 | 33384468100 | 60900 | 61000 | 61000 | 60700 | 3436 |
| 409 | 20231128 | 123600 | 33175363000 | 60900 | 60900 | 61000 | 60800 | 14527 |
| 410 | 20231128 | 123500 | 32290634800 | 60900 | 60900 | 60900 | 60800 | 518 |
| 411 | 20231128 | 123400 | 32259110900 | 60800 | 60800 | 60900 | 60800 | 949 |
| 412 | 20231128 | 123300 | 32201390500 | 60800 | 60800 | 60900 | 60800 | 985 |
| 413 | 20231128 | 123200 | 32141483800 | 60800 | 60800 | 60900 | 60700 | 6283 |
| 414 | 20231128 | 123100 | 31759476100 | 60800 | 60700 | 60800 | 60700 | 307 |
| 415 | 20231128 | 123000 | 31740828900 | 60800 | 60700 | 60800 | 60600 | 1646 |
| 416 | 20231128 | 122900 | 31640965300 | 60700 | 60600 | 60700 | 60600 | 1402 |
| 417 | 20231128 | 122800 | 31555888300 | 60600 | 60600 | 60700 | 60600 | 497 |
| 418 | 20231128 | 122700 | 31525753900 | 60600 | 60600 | 60700 | 60600 | 345 |
| 419 | 20231128 | 122600 | 31504832600 | 60600 | 60600 | 60700 | 60600 | 736 |
| 420 | 20231128 | 122500 | 31460224300 | 60600 | 60600 | 60700 | 60600 | 196 |
| 421 | 20231128 | 122400 | 31448339200 | 60700 | 60600 | 60700 | 60600 | 1003 |
| 422 | 20231128 | 122300 | 31387474700 | 60700 | 60600 | 60700 | 60600 | 359 |
| 423 | 20231128 | 122200 | 31365695800 | 60700 | 60700 | 60700 | 60600 | 639 |
| 424 | 20231128 | 122100 | 31326946200 | 60700 | 60700 | 60700 | 60600 | 267 |
| 425 | 20231128 | 122000 | 31310749000 | 60600 | 60500 | 60700 | 60500 | 723 |
| 426 | 20231128 | 121900 | 31266945200 | 60600 | 60600 | 60600 | 60500 | 502 |
| 427 | 20231128 | 121800 | 31236527400 | 60600 | 60600 | 60600 | 60500 | 1487 |
| 428 | 20231128 | 121700 | 31146430900 | 60600 | 60600 | 60700 | 60500 | 3962 |
| 429 | 20231128 | 121600 | 30906356000 | 60500 | 60500 | 60600 | 60500 | 114 |
| 430 | 20231128 | 121500 | 30899454200 | 60500 | 60400 | 60600 | 60400 | 3125 |
| 431 | 20231128 | 121400 | 30710393700 | 60500 | 60400 | 60500 | 60400 | 241 |
| 432 | 20231128 | 121300 | 30695821600 | 60500 | 60400 | 60500 | 60400 | 442 |
| 433 | 20231128 | 121200 | 30669108000 | 60400 | 60400 | 60500 | 60400 | 866 |
| 434 | 20231128 | 121100 | 30616788600 | 60500 | 60400 | 60500 | 60400 | 820 |
| 435 | 20231128 | 121000 | 30567254100 | 60400 | 60400 | 60500 | 60400 | 686 |
| 436 | 20231128 | 120900 | 30525808100 | 60400 | 60400 | 60500 | 60400 | 420 |
| 437 | 20231128 | 120800 | 30500429500 | 60500 | 60500 | 60500 | 60400 | 489 |
| 438 | 20231128 | 120700 | 30470885200 | 60400 | 60500 | 60500 | 60400 | 356 |
| 439 | 20231128 | 120600 | 30449354100 | 60500 | 60500 | 60500 | 60400 | 492 |
| 440 | 20231128 | 120500 | 30419608300 | 60500 | 60400 | 60500 | 60400 | 682 |
| 441 | 20231128 | 120400 | 30378382800 | 60400 | 60500 | 60500 | 60400 | 373 |
| 442 | 20231128 | 120300 | 30355827000 | 60500 | 60400 | 60500 | 60400 | 833 |
| 443 | 20231128 | 120200 | 30305513500 | 60400 | 60400 | 60500 | 60400 | 208 |
| 444 | 20231128 | 120100 | 30292948600 | 60400 | 60500 | 60500 | 60400 | 120 |
| 445 | 20231128 | 120000 | 30285693300 | 60400 | 60400 | 60500 | 60400 | 234 |
| 446 | 20231128 | 115900 | 30271556900 | 60400 | 60400 | 60500 | 60400 | 509 |
| 447 | 20231128 | 115800 | 30240811000 | 60400 | 60400 | 60400 | 60300 | 359 |
| 448 | 20231128 | 115700 | 30219141100 | 60400 | 60400 | 60400 | 60300 | 1263 |
| 449 | 20231128 | 115600 | 30142891900 | 60400 | 60400 | 60500 | 60300 | 948 |
| 450 | 20231128 | 115500 | 30085636400 | 60300 | 60400 | 60500 | 60300 | 1053 |
| 451 | 20231128 | 115400 | 30022074300 | 60400 | 60400 | 60500 | 60300 | 1303 |
| 452 | 20231128 | 115300 | 29943372200 | 60400 | 60300 | 60400 | 60300 | 732 |
| 453 | 20231128 | 115200 | 29899177400 | 60400 | 60300 | 60400 | 60300 | 1464 |
| 454 | 20231128 | 115100 | 29810896300 | 60400 | 60400 | 60400 | 60300 | 405 |
| 455 | 20231128 | 115000 | 29786454200 | 60400 | 60300 | 60400 | 60300 | 360 |
| 456 | 20231128 | 114900 | 29764723900 | 60300 | 60300 | 60400 | 60300 | 391 |
| 457 | 20231128 | 114800 | 29741142900 | 60300 | 60300 | 60400 | 60300 | 355 |
| 458 | 20231128 | 114700 | 29719722900 | 60300 | 60400 | 60500 | 60300 | 900 |
| 459 | 20231128 | 114600 | 29665363300 | 60400 | 60300 | 60500 | 60300 | 2075 |
| 460 | 20231128 | 114500 | 29540102400 | 60300 | 60400 | 60500 | 60300 | 883 |
| 461 | 20231128 | 114400 | 29486784700 | 60500 | 60400 | 60500 | 60400 | 1000 |
| 462 | 20231128 | 114300 | 29426365400 | 60500 | 60400 | 60500 | 60400 | 107 |
| 463 | 20231128 | 114200 | 29419901800 | 60500 | 60500 | 60600 | 60400 | 679 |
| 464 | 20231128 | 114100 | 29378845200 | 60500 | 60500 | 60600 | 60500 | 186 |
| 465 | 20231128 | 114000 | 29367585400 | 60600 | 60500 | 60600 | 60500 | 277 |
| 466 | 20231128 | 113900 | 29350823700 | 60600 | 60400 | 60600 | 60400 | 1956 |
| 467 | 20231128 | 113800 | 29232495300 | 60400 | 60400 | 60500 | 60400 | 259 |
| 468 | 20231128 | 113700 | 29216832500 | 60400 | 60400 | 60500 | 60400 | 900 |
| 469 | 20231128 | 113600 | 29162467600 | 60400 | 60300 | 60500 | 60300 | 1450 |
| 470 | 20231128 | 113500 | 29074911300 | 60300 | 60300 | 60400 | 60300 | 1041 |
| 471 | 20231128 | 113400 | 29012123400 | 60300 | 60500 | 60500 | 60300 | 3618 |
| 472 | 20231128 | 113300 | 28793652800 | 60500 | 60600 | 60600 | 60400 | 1698 |
| 473 | 20231128 | 113200 | 28690941600 | 60500 | 60500 | 60600 | 60500 | 1111 |
| 474 | 20231128 | 113100 | 28623724100 | 60500 | 60700 | 60700 | 60500 | 4244 |
| 475 | 20231128 | 113000 | 28366559000 | 60600 | 60600 | 60700 | 60600 | 640 |
| 476 | 20231128 | 112900 | 28327761700 | 60700 | 60600 | 60700 | 60600 | 692 |
| 477 | 20231128 | 112800 | 28285812600 | 60700 | 60600 | 60700 | 60600 | 341 |
| 478 | 20231128 | 112700 | 28265129000 | 60700 | 60700 | 60700 | 60600 | 468 |
| 479 | 20231128 | 112600 | 28236747600 | 60700 | 60600 | 60700 | 60600 | 1433 |
| 480 | 20231128 | 112500 | 28149819200 | 60700 | 60700 | 60700 | 60600 | 1797 |
| 481 | 20231128 | 112400 | 28040770600 | 60600 | 60600 | 60700 | 60600 | 384 |
| 482 | 20231128 | 112300 | 28017471800 | 60600 | 60700 | 60700 | 60600 | 483 |
| 483 | 20231128 | 112200 | 27988169500 | 60600 | 60600 | 60700 | 60600 | 858 |
| 484 | 20231128 | 112100 | 27936142400 | 60700 | 60600 | 60700 | 60600 | 2011 |
| 485 | 20231128 | 112000 | 27814089100 | 60600 | 60700 | 60700 | 60600 | 1310 |
| 486 | 20231128 | 111900 | 27734684000 | 60600 | 60600 | 60700 | 60600 | 2016 |
| 487 | 20231128 | 111800 | 27612509500 | 60600 | 60600 | 60600 | 60500 | 2137 |
| 488 | 20231128 | 111700 | 27483046400 | 60600 | 60500 | 60600 | 60500 | 723 |
| 489 | 20231128 | 111600 | 27439287800 | 60600 | 60600 | 60700 | 60500 | 2043 |
| 490 | 20231128 | 111500 | 27315504400 | 60600 | 60600 | 60700 | 60600 | 672 |
| 491 | 20231128 | 111400 | 27274779000 | 60600 | 60600 | 60700 | 60600 | 771 |
| 492 | 20231128 | 111300 | 27228055100 | 60600 | 60700 | 60700 | 60600 | 1758 |
| 493 | 20231128 | 111200 | 27121370600 | 60700 | 60800 | 60800 | 60700 | 521 |
| 494 | 20231128 | 111100 | 27089744200 | 60700 | 60700 | 60800 | 60700 | 1617 |
| 495 | 20231128 | 111000 | 26991590400 | 60700 | 60700 | 60800 | 60700 | 526 |
| 496 | 20231128 | 110900 | 26959650200 | 60700 | 60700 | 60800 | 60700 | 1139 |
| 497 | 20231128 | 110800 | 26890509500 | 60700 | 60700 | 60800 | 60700 | 1296 |
| 498 | 20231128 | 110700 | 26811809300 | 60800 | 60800 | 60900 | 60800 | 2825 |
| 499 | 20231128 | 110600 | 26640034500 | 60900 | 60800 | 60900 | 60800 | 2331 |
| 500 | 20231128 | 110500 | 26498285500 | 60900 | 60900 | 61000 | 60800 | 1889 |
| 501 | 20231128 | 110400 | 26383246100 | 60900 | 60900 | 61000 | 60900 | 1154 |
| 502 | 20231128 | 110300 | 26312962700 | 60900 | 61000 | 61000 | 60900 | 2578 |
| 503 | 20231128 | 110200 | 26155765800 | 61000 | 60900 | 61000 | 60900 | 2044 |
| 504 | 20231128 | 110100 | 26031270700 | 60900 | 60900 | 61000 | 60900 | 1639 |
| 505 | 20231128 | 110000 | 25931444600 | 60900 | 61000 | 61000 | 60900 | 3953 |
| 506 | 20231128 | 105900 | 25690510500 | 61000 | 60900 | 61000 | 60800 | 11702 |
| 507 | 20231128 | 105800 | 24977858300 | 60800 | 60700 | 60900 | 60700 | 2670 |
| 508 | 20231128 | 105700 | 24815531900 | 60700 | 60700 | 60800 | 60700 | 729 |
| 509 | 20231128 | 105600 | 24771258800 | 60700 | 60800 | 60800 | 60700 | 1783 |
| 510 | 20231128 | 105500 | 24662989000 | 60900 | 60900 | 60900 | 60800 | 2870 |
| 511 | 20231128 | 105400 | 24488472500 | 60900 | 60900 | 60900 | 60800 | 4044 |
| 512 | 20231128 | 105300 | 24242576100 | 60900 | 60900 | 61000 | 60800 | 8650 |
| 513 | 20231128 | 105200 | 23715643200 | 60900 | 61000 | 61000 | 60900 | 4163 |
| 514 | 20231128 | 105100 | 23461830800 | 60900 | 60900 | 61000 | 60800 | 11848 |
| 515 | 20231128 | 105000 | 22740217400 | 60900 | 60800 | 60900 | 60700 | 4347 |
| 516 | 20231128 | 104900 | 22475858400 | 60800 | 60900 | 60900 | 60800 | 11230 |
| 517 | 20231128 | 104800 | 21792128900 | 60900 | 60600 | 60900 | 60600 | 23905 |
| 518 | 20231128 | 104700 | 20339575300 | 60700 | 60600 | 60700 | 60600 | 2981 |
| 519 | 20231128 | 104600 | 20158652900 | 60700 | 60700 | 60700 | 60600 | 942 |
| 520 | 20231128 | 104500 | 20101504400 | 60700 | 60600 | 60700 | 60500 | 2812 |
| 521 | 20231128 | 104400 | 19931006500 | 60600 | 60600 | 60700 | 60500 | 6032 |
| 522 | 20231128 | 104300 | 19565323200 | 60700 | 60600 | 60700 | 60500 | 5346 |
| 523 | 20231128 | 104200 | 19241284000 | 60500 | 60500 | 60600 | 60500 | 1602 |
| 524 | 20231128 | 104100 | 19144272800 | 60500 | 60400 | 60600 | 60400 | 10088 |
| 525 | 20231128 | 104000 | 18533965700 | 60500 | 60300 | 60500 | 60300 | 1603 |
| 526 | 20231128 | 103900 | 18437149800 | 60300 | 60300 | 60400 | 60200 | 4682 |
| 527 | 20231128 | 103800 | 18154531500 | 60300 | 60400 | 60400 | 60300 | 884 |
| 528 | 20231128 | 103700 | 18101203800 | 60300 | 60400 | 60400 | 60300 | 2681 |
| 529 | 20231128 | 103600 | 17939534400 | 60400 | 60300 | 60400 | 60300 | 1455 |
| 530 | 20231128 | 103500 | 17851689600 | 60300 | 60300 | 60400 | 60300 | 360 |
| 531 | 20231128 | 103400 | 17829954800 | 60300 | 60400 | 60400 | 60300 | 3561 |
| 532 | 20231128 | 103300 | 17615140700 | 60400 | 60300 | 60400 | 60300 | 1257 |
| 533 | 20231128 | 103200 | 17539320800 | 60300 | 60400 | 60500 | 60300 | 1260 |
| 534 | 20231128 | 103100 | 17463225600 | 60400 | 60400 | 60500 | 60300 | 5705 |
| 535 | 20231128 | 103000 | 17118653200 | 60400 | 60200 | 60400 | 60200 | 2980 |
| 536 | 20231128 | 102900 | 16938952900 | 60200 | 60200 | 60300 | 60200 | 1115 |
| 537 | 20231128 | 102800 | 16871796800 | 60200 | 60300 | 60300 | 60200 | 626 |
| 538 | 20231128 | 102700 | 16834092900 | 60300 | 60200 | 60300 | 60100 | 2101 |
| 539 | 20231128 | 102600 | 16707642600 | 60200 | 60100 | 60200 | 60100 | 810 |
| 540 | 20231128 | 102500 | 16658896900 | 60200 | 60100 | 60200 | 60100 | 559 |
| 541 | 20231128 | 102400 | 16625277600 | 60100 | 60000 | 60200 | 60000 | 1981 |
| 542 | 20231128 | 102300 | 16506227100 | 60100 | 60100 | 60100 | 60000 | 405 |
| 543 | 20231128 | 102200 | 16481909000 | 60000 | 60000 | 60100 | 60000 | 221 |
| 544 | 20231128 | 102100 | 16468639800 | 60000 | 60000 | 60100 | 60000 | 323 |
| 545 | 20231128 | 102000 | 16449240000 | 60100 | 60100 | 60100 | 60000 | 433 |
| 546 | 20231128 | 101900 | 16423239300 | 60000 | 60000 | 60100 | 59900 | 907 |
| 547 | 20231128 | 101800 | 16368794200 | 60000 | 59900 | 60000 | 59900 | 451 |
| 548 | 20231128 | 101700 | 16341746900 | 60000 | 60000 | 60000 | 59900 | 241 |
| 549 | 20231128 | 101600 | 16327291500 | 59900 | 60000 | 60100 | 59900 | 908 |
| 550 | 20231128 | 101500 | 16272817600 | 60000 | 60000 | 60100 | 59900 | 895 |
| 551 | 20231128 | 101400 | 16219125900 | 60100 | 60000 | 60100 | 60000 | 884 |
| 552 | 20231128 | 101300 | 16166084000 | 60000 | 60000 | 60000 | 59900 | 882 |
| 553 | 20231128 | 101200 | 16113179500 | 60000 | 59900 | 60000 | 59900 | 564 |
| 554 | 20231128 | 101100 | 16079353200 | 60000 | 60000 | 60000 | 59900 | 370 |
| 555 | 20231128 | 101000 | 16057162500 | 59900 | 60100 | 60100 | 59900 | 641 |
| 556 | 20231128 | 100900 | 16018695400 | 60000 | 60100 | 60100 | 60000 | 822 |
| 557 | 20231128 | 100800 | 15969371800 | 60000 | 59900 | 60100 | 59900 | 3691 |
| 558 | 20231128 | 100700 | 15747908800 | 59900 | 60000 | 60000 | 59800 | 2156 |
| 559 | 20231128 | 100600 | 15618820800 | 60000 | 59900 | 60000 | 59900 | 1170 |
| 560 | 20231128 | 100500 | 15548655500 | 59900 | 60000 | 60000 | 59900 | 1827 |
| 561 | 20231128 | 100400 | 15439207800 | 60000 | 60000 | 60000 | 59900 | 797 |
| 562 | 20231128 | 100300 | 15391434900 | 59900 | 60000 | 60000 | 59900 | 391 |
| 563 | 20231128 | 100200 | 15367978900 | 60000 | 59800 | 60000 | 59800 | 927 |
| 564 | 20231128 | 100100 | 15312401900 | 59800 | 59800 | 59900 | 59800 | 421 |
| 565 | 20231128 | 100000 | 15287196400 | 59900 | 59900 | 60000 | 59800 | 702 |
| 566 | 20231128 | 095900 | 15245155400 | 59800 | 60000 | 60000 | 59800 | 1312 |
| 567 | 20231128 | 095800 | 15166580600 | 59900 | 59900 | 60000 | 59800 | 1678 |
| 568 | 20231128 | 095700 | 15066117100 | 59900 | 60000 | 60000 | 59800 | 1121 |
| 569 | 20231128 | 095600 | 14998955300 | 60000 | 60200 | 60200 | 60000 | 2440 |
| 570 | 20231128 | 095500 | 14852412000 | 60200 | 60200 | 60300 | 60000 | 4253 |
| 571 | 20231128 | 095400 | 14596511900 | 60200 | 60300 | 60300 | 60200 | 1465 |
| 572 | 20231128 | 095300 | 14508179400 | 60200 | 60100 | 60300 | 60100 | 2189 |
| 573 | 20231128 | 095200 | 14376310300 | 60100 | 60100 | 60200 | 60000 | 2563 |
| 574 | 20231128 | 095100 | 14222167500 | 60200 | 60000 | 60200 | 60000 | 10143 |
| 575 | 20231128 | 095000 | 13613235200 | 60000 | 60000 | 60000 | 59900 | 1743 |
| 576 | 20231128 | 094900 | 13508789100 | 60000 | 59900 | 60000 | 59800 | 2664 |
| 577 | 20231128 | 094800 | 13349213400 | 59900 | 59800 | 59900 | 59700 | 3907 |
| 578 | 20231128 | 094700 | 13115598400 | 59800 | 59800 | 59800 | 59700 | 862 |
| 579 | 20231128 | 094600 | 13064093400 | 59800 | 59800 | 59800 | 59700 | 770 |
| 580 | 20231128 | 094500 | 13018081000 | 59800 | 59800 | 59800 | 59700 | 719 |
| 581 | 20231128 | 094400 | 12975098100 | 59800 | 59800 | 59800 | 59700 | 584 |
| 582 | 20231128 | 094300 | 12940209100 | 59700 | 59800 | 59900 | 59700 | 2874 |
| 583 | 20231128 | 094200 | 12768256500 | 59900 | 59900 | 59900 | 59800 | 2732 |
| 584 | 20231128 | 094100 | 12604738000 | 59900 | 59800 | 59900 | 59800 | 1744 |
| 585 | 20231128 | 094000 | 12500408900 | 59800 | 59900 | 60000 | 59800 | 2704 |
| 586 | 20231128 | 093900 | 12338457600 | 59900 | 59900 | 59900 | 59800 | 1084 |
| 587 | 20231128 | 093800 | 12273571100 | 59800 | 59900 | 59900 | 59800 | 868 |
| 588 | 20231128 | 093700 | 12221630100 | 59700 | 59700 | 59900 | 59700 | 2437 |
| 589 | 20231128 | 093600 | 12075934700 | 59700 | 59700 | 59700 | 59600 | 3090 |
| 590 | 20231128 | 093500 | 11891673600 | 59600 | 59900 | 59900 | 59600 | 3398 |
| 591 | 20231128 | 093400 | 11688793100 | 59800 | 59900 | 60000 | 59800 | 5657 |
| 592 | 20231128 | 093300 | 11350106600 | 59900 | 59800 | 60000 | 59800 | 1988 |
| 593 | 20231128 | 093200 | 11231044000 | 59800 | 59600 | 59900 | 59500 | 2452 |
| 594 | 20231128 | 093100 | 11084760000 | 59600 | 59700 | 59700 | 59500 | 8502 |
| 595 | 20231128 | 093000 | 10577993600 | 59700 | 59800 | 59800 | 59600 | 10504 |
| 596 | 20231128 | 092900 | 9950879100 | 59800 | 59800 | 59900 | 59800 | 938 |
| 597 | 20231128 | 092800 | 9894763500 | 59900 | 59900 | 59900 | 59800 | 967 |
| 598 | 20231128 | 092700 | 9836920300 | 59900 | 59900 | 59900 | 59800 | 1921 |
| 599 | 20231128 | 092600 | 9721902500 | 60000 | 59900 | 60000 | 59900 | 1494 |
| 600 | 20231128 | 092500 | 9632378800 | 59900 | 59900 | 60000 | 59800 | 2476 |
| 601 | 20231128 | 092400 | 9484044300 | 59900 | 59800 | 59900 | 59800 | 612 |
| 602 | 20231128 | 092300 | 9447397000 | 59800 | 59800 | 59900 | 59700 | 2299 |
| 603 | 20231128 | 092200 | 9309980600 | 59800 | 59800 | 59900 | 59700 | 2328 |
| 604 | 20231128 | 092100 | 9170837200 | 59700 | 59900 | 59900 | 59700 | 3704 |
| 605 | 20231128 | 092000 | 8949438000 | 59900 | 59900 | 59900 | 59800 | 938 |
| 606 | 20231128 | 091900 | 8893291300 | 59800 | 59800 | 59900 | 59700 | 3414 |
| 607 | 20231128 | 091800 | 8689169400 | 59800 | 59800 | 59900 | 59700 | 12483 |
| 608 | 20231128 | 091700 | 7943519400 | 59800 | 59800 | 59900 | 59800 | 4027 |
| 609 | 20231128 | 091600 | 7702695600 | 59800 | 60000 | 60000 | 59800 | 7248 |
| 610 | 20231128 | 091500 | 7268690400 | 60000 | 59900 | 60000 | 59900 | 3273 |
| 611 | 20231128 | 091400 | 7072388600 | 60000 | 59900 | 60000 | 59800 | 4175 |
| 612 | 20231128 | 091300 | 6822414300 | 59900 | 60100 | 60100 | 59900 | 7270 |
| 613 | 20231128 | 091200 | 6386332900 | 60100 | 60100 | 60200 | 60000 | 5478 |
| 614 | 20231128 | 091100 | 6057013200 | 60100 | 60400 | 60400 | 60100 | 6621 |
| 615 | 20231128 | 091000 | 5658204700 | 60300 | 60500 | 60500 | 60300 | 3955 |
| 616 | 20231128 | 090900 | 5419333900 | 60500 | 60600 | 60600 | 60400 | 4959 |
| 617 | 20231128 | 090800 | 5119245700 | 60500 | 60400 | 60600 | 60400 | 2918 |
| 618 | 20231128 | 090700 | 4942763100 | 60500 | 60300 | 60500 | 60300 | 4629 |
| 619 | 20231128 | 090600 | 4663335200 | 60400 | 60600 | 60700 | 60300 | 8245 |
| 620 | 20231128 | 090500 | 4164480700 | 60700 | 60800 | 60800 | 60600 | 10179 |
| 621 | 20231128 | 090400 | 3546458300 | 60800 | 60400 | 60900 | 60400 | 19819 |
| 622 | 20231128 | 090300 | 2345032700 | 60400 | 60500 | 60500 | 60300 | 5954 |
| 623 | 20231128 | 090200 | 1985360100 | 60500 | 60300 | 60600 | 60300 | 11421 |
| 624 | 20231128 | 090100 | 1294816900 | 60300 | 60300 | 60400 | 60200 | 7000 |
| 625 | 20231128 | 090000 | 872794200 | 60300 | 60300 | 60400 | 60200 | 14038 |