31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 3 | 20231128 | 184400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 4 | 20231128 | 184300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 5 | 20231128 | 184200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 6 | 20231128 | 184100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 7 | 20231128 | 184000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 8 | 20231128 | 183900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 9 | 20231128 | 183800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 10 | 20231128 | 183700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 11 | 20231128 | 183600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 12 | 20231128 | 183500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 13 | 20231128 | 183400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 14 | 20231128 | 183300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 15 | 20231128 | 183200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 16 | 20231128 | 183100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 17 | 20231128 | 183000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 18 | 20231128 | 182900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 19 | 20231128 | 182800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 20 | 20231128 | 182700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 21 | 20231128 | 182600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 22 | 20231128 | 182500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 23 | 20231128 | 182400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 24 | 20231128 | 182300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 25 | 20231128 | 182200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 26 | 20231128 | 182100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 27 | 20231128 | 182000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 28 | 20231128 | 181900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 29 | 20231128 | 181800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 30 | 20231128 | 181700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 31 | 20231128 | 181600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 32 | 20231128 | 181500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 33 | 20231128 | 181400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 34 | 20231128 | 181300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 35 | 20231128 | 181200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 36 | 20231128 | 181100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 37 | 20231128 | 181000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 38 | 20231128 | 180900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 39 | 20231128 | 180800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 40 | 20231128 | 180700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 41 | 20231128 | 180600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 42 | 20231128 | 180500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 43 | 20231128 | 180400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 44 | 20231128 | 180300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 45 | 20231128 | 180200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 46 | 20231128 | 180100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 47 | 20231128 | 180000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 48 | 20231128 | 175900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 49 | 20231128 | 175800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 50 | 20231128 | 175700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 51 | 20231128 | 175600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 52 | 20231128 | 175500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 53 | 20231128 | 175400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 54 | 20231128 | 175300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 55 | 20231128 | 175200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 56 | 20231128 | 175100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 57 | 20231128 | 175000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 58 | 20231128 | 174900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 59 | 20231128 | 174800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 60 | 20231128 | 174700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 61 | 20231128 | 174600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 62 | 20231128 | 174500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 63 | 20231128 | 174400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 64 | 20231128 | 174300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 65 | 20231128 | 174200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 66 | 20231128 | 174100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 67 | 20231128 | 174000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 68 | 20231128 | 173900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 69 | 20231128 | 173800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 70 | 20231128 | 173700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 71 | 20231128 | 173600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 72 | 20231128 | 173500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 73 | 20231128 | 173400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 74 | 20231128 | 173300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 75 | 20231128 | 173200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 76 | 20231128 | 173100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 77 | 20231128 | 173000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 78 | 20231128 | 172900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 79 | 20231128 | 172800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 80 | 20231128 | 172700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 81 | 20231128 | 172600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 82 | 20231128 | 172500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 83 | 20231128 | 172400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 84 | 20231128 | 172300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 85 | 20231128 | 172200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 86 | 20231128 | 172100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 87 | 20231128 | 172000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 88 | 20231128 | 171900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 89 | 20231128 | 171800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 90 | 20231128 | 171700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 91 | 20231128 | 171600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 92 | 20231128 | 171500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 93 | 20231128 | 171400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 94 | 20231128 | 171300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 95 | 20231128 | 171200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 96 | 20231128 | 171100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 97 | 20231128 | 171000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 98 | 20231128 | 170900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 99 | 20231128 | 170800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 100 | 20231128 | 170700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 101 | 20231128 | 170600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 102 | 20231128 | 170500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 103 | 20231128 | 170400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 104 | 20231128 | 170300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 105 | 20231128 | 170200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 106 | 20231128 | 170100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 107 | 20231128 | 170000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 108 | 20231128 | 165900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 109 | 20231128 | 165800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 110 | 20231128 | 165700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 111 | 20231128 | 165600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 112 | 20231128 | 165500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 113 | 20231128 | 165400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 114 | 20231128 | 165300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 115 | 20231128 | 165200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 116 | 20231128 | 165100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 117 | 20231128 | 165000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 118 | 20231128 | 164900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 119 | 20231128 | 164800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 120 | 20231128 | 164700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 121 | 20231128 | 164600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 122 | 20231128 | 164500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 123 | 20231128 | 164400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 124 | 20231128 | 164300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 125 | 20231128 | 164200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 126 | 20231128 | 164100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 127 | 20231128 | 164000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 128 | 20231128 | 163900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 129 | 20231128 | 163800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 130 | 20231128 | 163700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 131 | 20231128 | 163600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 132 | 20231128 | 163500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 133 | 20231128 | 163400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 134 | 20231128 | 163300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 135 | 20231128 | 163200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 136 | 20231128 | 163100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 137 | 20231128 | 163000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 138 | 20231128 | 162900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 139 | 20231128 | 162800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 140 | 20231128 | 162700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 141 | 20231128 | 162600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 142 | 20231128 | 162500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 143 | 20231128 | 162400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 144 | 20231128 | 162300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 145 | 20231128 | 162200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 146 | 20231128 | 162100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 147 | 20231128 | 162000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 148 | 20231128 | 161900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 149 | 20231128 | 161800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 150 | 20231128 | 161700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 151 | 20231128 | 161600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 152 | 20231128 | 161500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 153 | 20231128 | 161400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 154 | 20231128 | 161300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 155 | 20231128 | 161200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 156 | 20231128 | 161100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 157 | 20231128 | 161000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 158 | 20231128 | 160900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 159 | 20231128 | 160800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 160 | 20231128 | 160700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 161 | 20231128 | 160600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 162 | 20231128 | 160500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 163 | 20231128 | 160400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 164 | 20231128 | 160300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 165 | 20231128 | 160200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 166 | 20231128 | 160100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 167 | 20231128 | 160000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 168 | 20231128 | 155900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 169 | 20231128 | 155800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 170 | 20231128 | 155700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 171 | 20231128 | 155600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 172 | 20231128 | 155500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 173 | 20231128 | 155400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 174 | 20231128 | 155300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 175 | 20231128 | 155200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 176 | 20231128 | 155100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 177 | 20231128 | 155000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 178 | 20231128 | 154900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 179 | 20231128 | 154800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 180 | 20231128 | 154700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 181 | 20231128 | 154600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 182 | 20231128 | 154500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 183 | 20231128 | 154400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 184 | 20231128 | 154300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 185 | 20231128 | 154200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 186 | 20231128 | 154100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 187 | 20231128 | 154000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 188 | 20231128 | 153900 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 189 | 20231128 | 153800 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 190 | 20231128 | 153700 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 191 | 20231128 | 153600 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 192 | 20231128 | 153500 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 193 | 20231128 | 153400 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 194 | 20231128 | 153300 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 195 | 20231128 | 153200 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 196 | 20231128 | 153100 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 0 |
| 197 | 20231128 | 153000 | 10034972900 | 82200 | 82200 | 82200 | 82200 | 16581 |
| 198 | 20231128 | 152900 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 199 | 20231128 | 152800 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 200 | 20231128 | 152700 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 201 | 20231128 | 152600 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 202 | 20231128 | 152500 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 203 | 20231128 | 152400 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 204 | 20231128 | 152300 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 205 | 20231128 | 152200 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 206 | 20231128 | 152100 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 207 | 20231128 | 152000 | 8672014700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 208 | 20231128 | 151900 | 8672014700 | 82100 | 82100 | 82200 | 82100 | 844 |
| 209 | 20231128 | 151800 | 8602674000 | 82100 | 82100 | 82200 | 82100 | 364 |
| 210 | 20231128 | 151700 | 8572782200 | 82100 | 82200 | 82200 | 82100 | 422 |
| 211 | 20231128 | 151600 | 8538122200 | 82200 | 82000 | 82200 | 82000 | 364 |
| 212 | 20231128 | 151500 | 8508236800 | 82000 | 82000 | 82200 | 82000 | 5537 |
| 213 | 20231128 | 151400 | 8053895100 | 82100 | 82000 | 82100 | 82000 | 283 |
| 214 | 20231128 | 151300 | 8030671400 | 82000 | 82100 | 82100 | 82000 | 546 |
| 215 | 20231128 | 151200 | 7985873700 | 82100 | 82100 | 82100 | 82000 | 220 |
| 216 | 20231128 | 151100 | 7967818200 | 82100 | 82000 | 82100 | 82000 | 485 |
| 217 | 20231128 | 151000 | 7928020000 | 82100 | 82000 | 82100 | 82000 | 128 |
| 218 | 20231128 | 150900 | 7917517100 | 82100 | 82100 | 82200 | 82000 | 614 |
| 219 | 20231128 | 150800 | 7867143100 | 82100 | 82200 | 82200 | 82100 | 1305 |
| 220 | 20231128 | 150700 | 7759994000 | 82200 | 82200 | 82200 | 82100 | 415 |
| 221 | 20231128 | 150600 | 7725904300 | 82200 | 82100 | 82200 | 82000 | 439 |
| 222 | 20231128 | 150500 | 7689856400 | 82100 | 82200 | 82200 | 82000 | 453 |
| 223 | 20231128 | 150400 | 7652663400 | 82000 | 82100 | 82200 | 82000 | 637 |
| 224 | 20231128 | 150300 | 7600367200 | 82100 | 82000 | 82100 | 82000 | 208 |
| 225 | 20231128 | 150200 | 7583292100 | 82000 | 82000 | 82100 | 82000 | 423 |
| 226 | 20231128 | 150100 | 7548599400 | 82000 | 82000 | 82100 | 81900 | 712 |
| 227 | 20231128 | 150000 | 7490197800 | 82000 | 82100 | 82100 | 82000 | 118 |
| 228 | 20231128 | 145900 | 7480511600 | 82100 | 82200 | 82200 | 82000 | 1468 |
| 229 | 20231128 | 145800 | 7360031400 | 82200 | 82100 | 82200 | 82100 | 96 |
| 230 | 20231128 | 145700 | 7352141600 | 82200 | 82200 | 82200 | 82100 | 677 |
| 231 | 20231128 | 145600 | 7296541800 | 82200 | 82200 | 82200 | 82100 | 206 |
| 232 | 20231128 | 145500 | 7279611000 | 82200 | 82100 | 82200 | 82100 | 188 |
| 233 | 20231128 | 145400 | 7264160600 | 82100 | 82200 | 82200 | 82100 | 399 |
| 234 | 20231128 | 145300 | 7231381100 | 82100 | 82200 | 82200 | 82100 | 132 |
| 235 | 20231128 | 145200 | 7220537300 | 82100 | 82100 | 82200 | 82100 | 824 |
| 236 | 20231128 | 145100 | 7152865000 | 82200 | 82200 | 82200 | 82100 | 170 |
| 237 | 20231128 | 145000 | 7138899200 | 82200 | 82200 | 82200 | 82100 | 411 |
| 238 | 20231128 | 144900 | 7105140800 | 82200 | 82100 | 82200 | 82100 | 328 |
| 239 | 20231128 | 144800 | 7078197000 | 82100 | 82100 | 82200 | 82100 | 462 |
| 240 | 20231128 | 144700 | 7040245700 | 82200 | 82100 | 82200 | 82100 | 264 |
| 241 | 20231128 | 144600 | 7018562000 | 82100 | 82100 | 82200 | 82100 | 234 |
| 242 | 20231128 | 144500 | 6999328600 | 82100 | 82200 | 82200 | 82100 | 274 |
| 243 | 20231128 | 144400 | 6976811800 | 82100 | 82200 | 82200 | 82100 | 377 |
| 244 | 20231128 | 144300 | 6945841300 | 82200 | 82100 | 82200 | 82100 | 353 |
| 245 | 20231128 | 144200 | 6916845900 | 82100 | 82100 | 82100 | 82000 | 710 |
| 246 | 20231128 | 144100 | 6858571600 | 82000 | 82100 | 82100 | 82000 | 28 |
| 247 | 20231128 | 144000 | 6856273800 | 82000 | 82100 | 82200 | 82000 | 551 |
| 248 | 20231128 | 143900 | 6811041700 | 82100 | 82100 | 82200 | 82100 | 305 |
| 249 | 20231128 | 143800 | 6785984700 | 82100 | 82100 | 82200 | 82100 | 392 |
| 250 | 20231128 | 143700 | 6753780500 | 82100 | 82100 | 82200 | 82100 | 316 |
| 251 | 20231128 | 143600 | 6727828500 | 82100 | 82200 | 82200 | 82100 | 486 |
| 252 | 20231128 | 143500 | 6687904900 | 82200 | 82100 | 82200 | 82100 | 187 |
| 253 | 20231128 | 143400 | 6672537800 | 82100 | 82200 | 82200 | 82100 | 453 |
| 254 | 20231128 | 143300 | 6635330000 | 82100 | 82200 | 82200 | 82100 | 230 |
| 255 | 20231128 | 143200 | 6616426000 | 82100 | 82100 | 82100 | 82000 | 613 |
| 256 | 20231128 | 143100 | 6566120400 | 82100 | 82200 | 82200 | 82000 | 1055 |
| 257 | 20231128 | 143000 | 6479489200 | 82100 | 82100 | 82200 | 82100 | 290 |
| 258 | 20231128 | 142900 | 6455657100 | 82200 | 82200 | 82200 | 82100 | 516 |
| 259 | 20231128 | 142800 | 6413263100 | 82200 | 82100 | 82200 | 82000 | 721 |
| 260 | 20231128 | 142700 | 6354069800 | 82000 | 82000 | 82100 | 82000 | 836 |
| 261 | 20231128 | 142600 | 6285480400 | 82100 | 82000 | 82100 | 82000 | 313 |
| 262 | 20231128 | 142500 | 6259806200 | 82000 | 82100 | 82100 | 82000 | 188 |
| 263 | 20231128 | 142400 | 6244372400 | 82000 | 82000 | 82100 | 82000 | 290 |
| 264 | 20231128 | 142300 | 6220580300 | 82000 | 82100 | 82100 | 82000 | 199 |
| 265 | 20231128 | 142200 | 6204249100 | 82100 | 82100 | 82100 | 82000 | 200 |
| 266 | 20231128 | 142100 | 6187845100 | 82000 | 82000 | 82100 | 82000 | 159 |
| 267 | 20231128 | 142000 | 6174795500 | 82000 | 82100 | 82100 | 82000 | 340 |
| 268 | 20231128 | 141900 | 6146904700 | 82100 | 82000 | 82100 | 82000 | 275 |
| 269 | 20231128 | 141800 | 6124342400 | 82000 | 82100 | 82100 | 81900 | 3028 |
| 270 | 20231128 | 141700 | 5876078200 | 82000 | 82100 | 82100 | 82000 | 402 |
| 271 | 20231128 | 141600 | 5843095100 | 82100 | 82100 | 82100 | 82000 | 107 |
| 272 | 20231128 | 141500 | 5834313900 | 82000 | 82000 | 82100 | 82000 | 370 |
| 273 | 20231128 | 141400 | 5803962600 | 82000 | 82100 | 82100 | 82000 | 360 |
| 274 | 20231128 | 141300 | 5774421700 | 82100 | 82100 | 82100 | 82000 | 212 |
| 275 | 20231128 | 141200 | 5757019700 | 82100 | 82100 | 82100 | 82000 | 344 |
| 276 | 20231128 | 141100 | 5728797800 | 82100 | 82000 | 82100 | 82000 | 157 |
| 277 | 20231128 | 141000 | 5715912700 | 82100 | 82100 | 82100 | 82000 | 360 |
| 278 | 20231128 | 140900 | 5686374200 | 82000 | 82000 | 82100 | 82000 | 205 |
| 279 | 20231128 | 140800 | 5669563400 | 82100 | 82000 | 82100 | 82000 | 285 |
| 280 | 20231128 | 140700 | 5646183900 | 82100 | 82100 | 82100 | 82000 | 215 |
| 281 | 20231128 | 140600 | 5628548000 | 82100 | 82000 | 82100 | 82000 | 373 |
| 282 | 20231128 | 140500 | 5597945200 | 82100 | 82100 | 82100 | 82000 | 60 |
| 283 | 20231128 | 140400 | 5593022200 | 82100 | 81900 | 82100 | 81900 | 758 |
| 284 | 20231128 | 140300 | 5530881400 | 81800 | 82000 | 82000 | 81800 | 287 |
| 285 | 20231128 | 140200 | 5507374000 | 82000 | 81900 | 82000 | 81800 | 216 |
| 286 | 20231128 | 140100 | 5489682400 | 81900 | 82000 | 82000 | 81900 | 254 |
| 287 | 20231128 | 140000 | 5468878000 | 81900 | 82000 | 82000 | 81800 | 467 |
| 288 | 20231128 | 135900 | 5430622400 | 82000 | 82100 | 82100 | 81900 | 1040 |
| 289 | 20231128 | 135800 | 5345350700 | 82000 | 82000 | 82100 | 82000 | 210 |
| 290 | 20231128 | 135700 | 5328117200 | 82100 | 82100 | 82100 | 82000 | 254 |
| 291 | 20231128 | 135600 | 5307285100 | 82100 | 82100 | 82100 | 82000 | 333 |
| 292 | 20231128 | 135500 | 5279964600 | 82100 | 82100 | 82100 | 82000 | 261 |
| 293 | 20231128 | 135400 | 5258543700 | 82000 | 82000 | 82100 | 82000 | 202 |
| 294 | 20231128 | 135300 | 5241977700 | 82100 | 81900 | 82100 | 81900 | 325 |
| 295 | 20231128 | 135200 | 5215343300 | 81900 | 82000 | 82100 | 81800 | 526 |
| 296 | 20231128 | 135100 | 5172224000 | 81900 | 81900 | 82000 | 81900 | 382 |
| 297 | 20231128 | 135000 | 5140934800 | 81800 | 81900 | 81900 | 81800 | 225 |
| 298 | 20231128 | 134900 | 5122525900 | 81800 | 82000 | 82000 | 81800 | 615 |
| 299 | 20231128 | 134800 | 5072174900 | 82000 | 81900 | 82000 | 81900 | 81 |
| 300 | 20231128 | 134700 | 5065534000 | 82000 | 81800 | 82000 | 81800 | 645 |
| 301 | 20231128 | 134600 | 5012726900 | 81900 | 81900 | 82000 | 81800 | 79 |
| 302 | 20231128 | 134500 | 5006257200 | 81900 | 82000 | 82000 | 81900 | 446 |
| 303 | 20231128 | 134400 | 4969709500 | 81900 | 82000 | 82000 | 81900 | 308 |
| 304 | 20231128 | 134300 | 4944476300 | 82000 | 81900 | 82000 | 81900 | 180 |
| 305 | 20231128 | 134200 | 4929724200 | 81900 | 82000 | 82000 | 81800 | 240 |
| 306 | 20231128 | 134100 | 4910060600 | 82000 | 82000 | 82000 | 81900 | 229 |
| 307 | 20231128 | 134000 | 4891288100 | 82000 | 82000 | 82100 | 81900 | 580 |
| 308 | 20231128 | 133900 | 4843728200 | 81800 | 82000 | 82000 | 81800 | 316 |
| 309 | 20231128 | 133800 | 4817845900 | 81900 | 81900 | 82000 | 81800 | 552 |
| 310 | 20231128 | 133700 | 4772628600 | 81900 | 82000 | 82000 | 81900 | 347 |
| 311 | 20231128 | 133600 | 4744196600 | 82000 | 81900 | 82000 | 81900 | 145 |
| 312 | 20231128 | 133500 | 4732308700 | 81900 | 82000 | 82000 | 81900 | 416 |
| 313 | 20231128 | 133400 | 4698231500 | 81900 | 82000 | 82000 | 81900 | 332 |
| 314 | 20231128 | 133300 | 4671023600 | 82000 | 81900 | 82000 | 81900 | 99 |
| 315 | 20231128 | 133200 | 4662911600 | 82000 | 81900 | 82000 | 81800 | 933 |
| 316 | 20231128 | 133100 | 4586504700 | 81800 | 81700 | 81900 | 81600 | 752 |
| 317 | 20231128 | 133000 | 4525013600 | 81600 | 81700 | 81700 | 81600 | 164 |
| 318 | 20231128 | 132900 | 4511618500 | 81600 | 81600 | 81700 | 81600 | 181 |
| 319 | 20231128 | 132800 | 4496844900 | 81700 | 81700 | 81700 | 81600 | 155 |
| 320 | 20231128 | 132700 | 4484184000 | 81700 | 81700 | 81700 | 81600 | 128 |
| 321 | 20231128 | 132600 | 4473730800 | 81700 | 81600 | 81700 | 81600 | 253 |
| 322 | 20231128 | 132500 | 4453062200 | 81600 | 81600 | 81700 | 81600 | 234 |
| 323 | 20231128 | 132400 | 4433959700 | 81700 | 81700 | 81800 | 81700 | 233 |
| 324 | 20231128 | 132300 | 4414922700 | 81700 | 81600 | 81800 | 81600 | 342 |
| 325 | 20231128 | 132200 | 4386983900 | 81700 | 81900 | 81900 | 81600 | 264 |
| 326 | 20231128 | 132100 | 4365408200 | 81800 | 81800 | 81800 | 81600 | 712 |
| 327 | 20231128 | 132000 | 4307186600 | 81800 | 81600 | 81900 | 81600 | 323 |
| 328 | 20231128 | 131900 | 4280790600 | 81600 | 81600 | 81700 | 81600 | 207 |
| 329 | 20231128 | 131800 | 4263896100 | 81600 | 81600 | 81700 | 81600 | 103 |
| 330 | 20231128 | 131700 | 4255484800 | 81600 | 81700 | 81800 | 81600 | 419 |
| 331 | 20231128 | 131600 | 4221255100 | 81600 | 81800 | 81800 | 81600 | 73 |
| 332 | 20231128 | 131500 | 4215285300 | 81800 | 81800 | 82000 | 81600 | 417 |
| 333 | 20231128 | 131400 | 4181189300 | 81900 | 81600 | 81900 | 81600 | 227 |
| 334 | 20231128 | 131300 | 4162653400 | 81600 | 81600 | 81900 | 81500 | 1488 |
| 335 | 20231128 | 131200 | 4041015600 | 81700 | 81700 | 81700 | 81600 | 230 |
| 336 | 20231128 | 131100 | 4022242800 | 81800 | 81700 | 81800 | 81700 | 46 |
| 337 | 20231128 | 131000 | 4018481000 | 81700 | 81900 | 81900 | 81700 | 355 |
| 338 | 20231128 | 130900 | 3989468400 | 81800 | 81700 | 81800 | 81700 | 364 |
| 339 | 20231128 | 130800 | 3959714600 | 81700 | 81600 | 81700 | 81600 | 151 |
| 340 | 20231128 | 130700 | 3947378900 | 81600 | 81800 | 81800 | 81600 | 330 |
| 341 | 20231128 | 130600 | 3920407500 | 81800 | 81800 | 81900 | 81800 | 132 |
| 342 | 20231128 | 130500 | 3909608600 | 81700 | 81700 | 81800 | 81600 | 306 |
| 343 | 20231128 | 130400 | 3884607500 | 81700 | 81700 | 81800 | 81700 | 62 |
| 344 | 20231128 | 130300 | 3879541600 | 81800 | 81900 | 81900 | 81700 | 162 |
| 345 | 20231128 | 130200 | 3866289200 | 81800 | 81700 | 81900 | 81700 | 89 |
| 346 | 20231128 | 130100 | 3859010800 | 81800 | 81800 | 81900 | 81800 | 292 |
| 347 | 20231128 | 130000 | 3835124400 | 81800 | 81600 | 81800 | 81600 | 551 |
| 348 | 20231128 | 125900 | 3790122300 | 81600 | 81700 | 81700 | 81600 | 91 |
| 349 | 20231128 | 125800 | 3782688400 | 81700 | 81700 | 81700 | 81600 | 226 |
| 350 | 20231128 | 125700 | 3764225300 | 81700 | 81600 | 81700 | 81600 | 69 |
| 351 | 20231128 | 125600 | 3758589300 | 81600 | 81700 | 81700 | 81600 | 669 |
| 352 | 20231128 | 125500 | 3703934300 | 81700 | 81700 | 81800 | 81700 | 88 |
| 353 | 20231128 | 125400 | 3696737000 | 81800 | 81700 | 81800 | 81700 | 35 |
| 354 | 20231128 | 125300 | 3693875100 | 81700 | 81600 | 81700 | 81500 | 703 |
| 355 | 20231128 | 125200 | 3636483300 | 81600 | 81600 | 81600 | 81600 | 18 |
| 356 | 20231128 | 125100 | 3635014500 | 81600 | 81600 | 81700 | 81600 | 486 |
| 357 | 20231128 | 125000 | 3595351300 | 81600 | 81600 | 81600 | 81600 | 33 |
| 358 | 20231128 | 124900 | 3592658500 | 81600 | 81700 | 81800 | 81600 | 74 |
| 359 | 20231128 | 124800 | 3586613200 | 81700 | 81700 | 81800 | 81600 | 167 |
| 360 | 20231128 | 124700 | 3572971000 | 81600 | 81700 | 81800 | 81600 | 46 |
| 361 | 20231128 | 124600 | 3569213400 | 81600 | 81700 | 81700 | 81600 | 125 |
| 362 | 20231128 | 124500 | 3559001600 | 81800 | 81700 | 81800 | 81700 | 81 |
| 363 | 20231128 | 124400 | 3552381500 | 81700 | 81700 | 81700 | 81600 | 357 |
| 364 | 20231128 | 124300 | 3523217100 | 81700 | 81800 | 81800 | 81700 | 51 |
| 365 | 20231128 | 124200 | 3519049100 | 81700 | 81700 | 81800 | 81700 | 343 |
| 366 | 20231128 | 124100 | 3491024800 | 81700 | 81700 | 81800 | 81700 | 83 |
| 367 | 20231128 | 124000 | 3484237500 | 81700 | 81700 | 81800 | 81700 | 212 |
| 368 | 20231128 | 123900 | 3466915600 | 81800 | 81700 | 81800 | 81700 | 282 |
| 369 | 20231128 | 123800 | 3443875200 | 81700 | 81700 | 81700 | 81700 | 89 |
| 370 | 20231128 | 123700 | 3436603900 | 81700 | 81700 | 81800 | 81700 | 150 |
| 371 | 20231128 | 123600 | 3424341600 | 81700 | 81700 | 81800 | 81700 | 54 |
| 372 | 20231128 | 123500 | 3419928300 | 81700 | 81800 | 81800 | 81700 | 273 |
| 373 | 20231128 | 123400 | 3397597900 | 81800 | 81600 | 81900 | 81600 | 654 |
| 374 | 20231128 | 123300 | 3344127900 | 81600 | 81700 | 81700 | 81600 | 119 |
| 375 | 20231128 | 123200 | 3334405800 | 81700 | 81700 | 81700 | 81700 | 35 |
| 376 | 20231128 | 123100 | 3331546300 | 81800 | 81800 | 81800 | 81700 | 53 |
| 377 | 20231128 | 123000 | 3327214200 | 81700 | 81700 | 81800 | 81600 | 333 |
| 378 | 20231128 | 122900 | 3299998900 | 81700 | 81600 | 81700 | 81600 | 179 |
| 379 | 20231128 | 122800 | 3285375300 | 81600 | 81700 | 81700 | 81500 | 429 |
| 380 | 20231128 | 122700 | 3250368700 | 81600 | 81600 | 81700 | 81600 | 100 |
| 381 | 20231128 | 122600 | 3242205500 | 81500 | 81600 | 81700 | 81500 | 329 |
| 382 | 20231128 | 122500 | 3215352100 | 81600 | 81600 | 81700 | 81600 | 61 |
| 383 | 20231128 | 122400 | 3210372000 | 81600 | 81600 | 81600 | 81600 | 196 |
| 384 | 20231128 | 122300 | 3194378400 | 81600 | 81600 | 81700 | 81600 | 134 |
| 385 | 20231128 | 122200 | 3183439000 | 81600 | 81600 | 81700 | 81600 | 107 |
| 386 | 20231128 | 122100 | 3174705400 | 81600 | 81600 | 81700 | 81600 | 186 |
| 387 | 20231128 | 122000 | 3159527700 | 81600 | 81600 | 81700 | 81600 | 50 |
| 388 | 20231128 | 121900 | 3155447600 | 81600 | 81600 | 81700 | 81600 | 413 |
| 389 | 20231128 | 121800 | 3121738000 | 81600 | 81600 | 81600 | 81600 | 25 |
| 390 | 20231128 | 121700 | 3119698000 | 81700 | 81700 | 81700 | 81700 | 78 |
| 391 | 20231128 | 121600 | 3113325400 | 81700 | 81600 | 81800 | 81600 | 305 |
| 392 | 20231128 | 121500 | 3088420900 | 81600 | 81600 | 81700 | 81600 | 17 |
| 393 | 20231128 | 121400 | 3087033600 | 81600 | 81600 | 81600 | 81500 | 353 |
| 394 | 20231128 | 121300 | 3058231800 | 81600 | 81700 | 81700 | 81600 | 155 |
| 395 | 20231128 | 121200 | 3045575900 | 81600 | 81500 | 81600 | 81500 | 272 |
| 396 | 20231128 | 121100 | 3023397700 | 81500 | 81400 | 81600 | 81400 | 457 |
| 397 | 20231128 | 121000 | 2986141500 | 81400 | 81500 | 81600 | 81400 | 291 |
| 398 | 20231128 | 120900 | 2962425800 | 81500 | 81500 | 81600 | 81500 | 244 |
| 399 | 20231128 | 120800 | 2942534000 | 81500 | 81600 | 81600 | 81500 | 98 |
| 400 | 20231128 | 120700 | 2934544000 | 81500 | 81700 | 81700 | 81500 | 155 |
| 401 | 20231128 | 120600 | 2921896900 | 81600 | 81600 | 81600 | 81600 | 36 |
| 402 | 20231128 | 120500 | 2918959300 | 81600 | 81500 | 81700 | 81500 | 179 |
| 403 | 20231128 | 120400 | 2904346200 | 81600 | 81600 | 81600 | 81500 | 108 |
| 404 | 20231128 | 120300 | 2895534000 | 81600 | 81600 | 81600 | 81600 | 223 |
| 405 | 20231128 | 120200 | 2877337200 | 81600 | 81600 | 81700 | 81600 | 234 |
| 406 | 20231128 | 120100 | 2858220700 | 81700 | 81600 | 81700 | 81500 | 68 |
| 407 | 20231128 | 120000 | 2852671000 | 81500 | 81500 | 81600 | 81500 | 220 |
| 408 | 20231128 | 115900 | 2834740800 | 81600 | 81500 | 81600 | 81500 | 130 |
| 409 | 20231128 | 115800 | 2824135200 | 81600 | 81500 | 81600 | 81500 | 215 |
| 410 | 20231128 | 115700 | 2806592700 | 81500 | 81500 | 81600 | 81500 | 90 |
| 411 | 20231128 | 115600 | 2799255900 | 81500 | 81600 | 81600 | 81500 | 252 |
| 412 | 20231128 | 115500 | 2778717600 | 81700 | 81600 | 81700 | 81500 | 265 |
| 413 | 20231128 | 115400 | 2757095200 | 81700 | 81500 | 81700 | 81500 | 168 |
| 414 | 20231128 | 115300 | 2743381500 | 81500 | 81700 | 81700 | 81500 | 276 |
| 415 | 20231128 | 115200 | 2720857200 | 81500 | 81600 | 81600 | 81500 | 133 |
| 416 | 20231128 | 115100 | 2710005400 | 81600 | 81600 | 81700 | 81600 | 126 |
| 417 | 20231128 | 115000 | 2699716600 | 81600 | 81600 | 81700 | 81600 | 291 |
| 418 | 20231128 | 114900 | 2675968600 | 81600 | 81600 | 81600 | 81600 | 63 |
| 419 | 20231128 | 114800 | 2670827800 | 81600 | 81600 | 81600 | 81600 | 176 |
| 420 | 20231128 | 114700 | 2656466200 | 81600 | 81600 | 81700 | 81600 | 228 |
| 421 | 20231128 | 114600 | 2637842000 | 81600 | 81600 | 81600 | 81500 | 498 |
| 422 | 20231128 | 114500 | 2597208900 | 81600 | 81600 | 81600 | 81600 | 41 |
| 423 | 20231128 | 114400 | 2593863300 | 81600 | 81500 | 81700 | 81500 | 632 |
| 424 | 20231128 | 114300 | 2542291800 | 81500 | 81500 | 81500 | 81500 | 41 |
| 425 | 20231128 | 114200 | 2538950300 | 81500 | 81600 | 81700 | 81500 | 229 |
| 426 | 20231128 | 114100 | 2520264400 | 81600 | 81600 | 81700 | 81600 | 154 |
| 427 | 20231128 | 114000 | 2507695400 | 81700 | 81600 | 81700 | 81600 | 105 |
| 428 | 20231128 | 113900 | 2499122900 | 81600 | 81600 | 81700 | 81600 | 202 |
| 429 | 20231128 | 113800 | 2482639600 | 81600 | 81600 | 81700 | 81600 | 60 |
| 430 | 20231128 | 113700 | 2477741000 | 81600 | 81600 | 81700 | 81600 | 88 |
| 431 | 20231128 | 113600 | 2470552500 | 81600 | 81600 | 81600 | 81600 | 36 |
| 432 | 20231128 | 113500 | 2467614900 | 81700 | 81600 | 81700 | 81600 | 264 |
| 433 | 20231128 | 113400 | 2446049600 | 81600 | 81600 | 81600 | 81600 | 172 |
| 434 | 20231128 | 113300 | 2432014400 | 81600 | 81700 | 81700 | 81500 | 78 |
| 435 | 20231128 | 113200 | 2425648300 | 81700 | 81600 | 81700 | 81500 | 464 |
| 436 | 20231128 | 113100 | 2387783300 | 81600 | 81600 | 81600 | 81600 | 36 |
| 437 | 20231128 | 113000 | 2384845700 | 81600 | 81700 | 81700 | 81600 | 93 |
| 438 | 20231128 | 112900 | 2377248700 | 81600 | 81600 | 81700 | 81600 | 162 |
| 439 | 20231128 | 112800 | 2364017200 | 81700 | 81700 | 81800 | 81700 | 395 |
| 440 | 20231128 | 112700 | 2331727000 | 81700 | 81700 | 81700 | 81700 | 10 |
| 441 | 20231128 | 112600 | 2330910000 | 81700 | 81600 | 81800 | 81600 | 403 |
| 442 | 20231128 | 112500 | 2297984500 | 81600 | 81500 | 81700 | 81500 | 209 |
| 443 | 20231128 | 112400 | 2280935500 | 81500 | 81500 | 81700 | 81500 | 129 |
| 444 | 20231128 | 112300 | 2270407700 | 81500 | 81500 | 81800 | 81500 | 202 |
| 445 | 20231128 | 112200 | 2253904400 | 81700 | 81500 | 81900 | 81500 | 347 |
| 446 | 20231128 | 112100 | 2225550000 | 81500 | 81600 | 81600 | 81500 | 195 |
| 447 | 20231128 | 112000 | 2209655400 | 81600 | 81600 | 81700 | 81500 | 187 |
| 448 | 20231128 | 111900 | 2194396500 | 81600 | 81600 | 81700 | 81600 | 224 |
| 449 | 20231128 | 111800 | 2176113100 | 81600 | 81700 | 81700 | 81600 | 364 |
| 450 | 20231128 | 111700 | 2146410200 | 81700 | 81700 | 81700 | 81600 | 84 |
| 451 | 20231128 | 111600 | 2139549900 | 81700 | 81800 | 81800 | 81700 | 319 |
| 452 | 20231128 | 111500 | 2113456600 | 81800 | 81800 | 81900 | 81800 | 154 |
| 453 | 20231128 | 111400 | 2100849300 | 81900 | 81800 | 81900 | 81800 | 191 |
| 454 | 20231128 | 111300 | 2085224300 | 81800 | 81700 | 81900 | 81700 | 358 |
| 455 | 20231128 | 111200 | 2055934400 | 81800 | 81600 | 81900 | 81600 | 168 |
| 456 | 20231128 | 111100 | 2042194500 | 81600 | 81700 | 81700 | 81600 | 288 |
| 457 | 20231128 | 111000 | 2018666100 | 81700 | 81800 | 81800 | 81700 | 81 |
| 458 | 20231128 | 110900 | 2012041100 | 81700 | 81900 | 81900 | 81700 | 237 |
| 459 | 20231128 | 110800 | 1992657700 | 81800 | 81700 | 81900 | 81700 | 155 |
| 460 | 20231128 | 110700 | 1979973000 | 81800 | 81900 | 81900 | 81800 | 236 |
| 461 | 20231128 | 110600 | 1960667900 | 81800 | 81600 | 81800 | 81600 | 412 |
| 462 | 20231128 | 110500 | 1926979500 | 81600 | 81800 | 81800 | 81600 | 275 |
| 463 | 20231128 | 110400 | 1904505300 | 81700 | 81700 | 81800 | 81600 | 400 |
| 464 | 20231128 | 110300 | 1871812100 | 81600 | 81600 | 81700 | 81600 | 95 |
| 465 | 20231128 | 110200 | 1864053700 | 81700 | 81500 | 81700 | 81500 | 212 |
| 466 | 20231128 | 110100 | 1846773800 | 81500 | 81500 | 81600 | 81500 | 277 |
| 467 | 20231128 | 110000 | 1824172800 | 81500 | 81700 | 81700 | 81500 | 130 |
| 468 | 20231128 | 105900 | 1813565300 | 81600 | 81500 | 81600 | 81500 | 82 |
| 469 | 20231128 | 105800 | 1806877200 | 81600 | 81500 | 81600 | 81500 | 272 |
| 470 | 20231128 | 105700 | 1784682300 | 81600 | 81500 | 81700 | 81500 | 291 |
| 471 | 20231128 | 105600 | 1760945300 | 81500 | 81600 | 81600 | 81500 | 114 |
| 472 | 20231128 | 105500 | 1751644500 | 81600 | 81600 | 81700 | 81500 | 422 |
| 473 | 20231128 | 105400 | 1717207700 | 81600 | 81700 | 81800 | 81600 | 1063 |
| 474 | 20231128 | 105300 | 1630362800 | 81700 | 81700 | 81800 | 81700 | 102 |
| 475 | 20231128 | 105200 | 1622029300 | 81700 | 81800 | 81800 | 81700 | 11 |
| 476 | 20231128 | 105100 | 1621129800 | 81700 | 81800 | 81800 | 81700 | 48 |
| 477 | 20231128 | 105000 | 1617204600 | 81800 | 81800 | 81800 | 81700 | 130 |
| 478 | 20231128 | 104900 | 1606576000 | 81700 | 81700 | 81800 | 81700 | 20 |
| 479 | 20231128 | 104800 | 1604941800 | 81800 | 81700 | 81800 | 81700 | 27 |
| 480 | 20231128 | 104700 | 1602733500 | 81800 | 81800 | 81800 | 81700 | 142 |
| 481 | 20231128 | 104600 | 1591123900 | 81700 | 81800 | 81800 | 81700 | 29 |
| 482 | 20231128 | 104500 | 1588753700 | 81700 | 81700 | 81800 | 81700 | 76 |
| 483 | 20231128 | 104400 | 1582542000 | 81700 | 81700 | 81800 | 81700 | 59 |
| 484 | 20231128 | 104300 | 1577719000 | 81700 | 81800 | 81800 | 81700 | 78 |
| 485 | 20231128 | 104200 | 1571340800 | 81700 | 81700 | 81800 | 81700 | 53 |
| 486 | 20231128 | 104100 | 1567007400 | 81700 | 81700 | 81800 | 81700 | 53 |
| 487 | 20231128 | 104000 | 1562675300 | 81700 | 81800 | 81800 | 81700 | 115 |
| 488 | 20231128 | 103900 | 1553269400 | 81700 | 81700 | 81800 | 81700 | 41 |
| 489 | 20231128 | 103800 | 1549919600 | 81700 | 81800 | 81800 | 81700 | 25 |
| 490 | 20231128 | 103700 | 1547876400 | 81700 | 81800 | 81800 | 81700 | 56 |
| 491 | 20231128 | 103600 | 1543296400 | 81700 | 81700 | 81800 | 81700 | 73 |
| 492 | 20231128 | 103500 | 1537326500 | 81700 | 81700 | 81700 | 81700 | 2 |
| 493 | 20231128 | 103400 | 1537163100 | 81800 | 81800 | 81800 | 81700 | 52 |
| 494 | 20231128 | 103300 | 1532912100 | 81700 | 81700 | 81800 | 81700 | 114 |
| 495 | 20231128 | 103200 | 1523588000 | 81700 | 81700 | 81800 | 81700 | 86 |
| 496 | 20231128 | 103100 | 1516561700 | 81700 | 81900 | 81900 | 81600 | 495 |
| 497 | 20231128 | 103000 | 1476109100 | 81800 | 81900 | 81900 | 81800 | 17 |
| 498 | 20231128 | 102900 | 1474717100 | 81800 | 81800 | 81900 | 81800 | 70 |
| 499 | 20231128 | 102800 | 1468985400 | 81800 | 81800 | 81900 | 81800 | 134 |
| 500 | 20231128 | 102700 | 1458023900 | 81700 | 81800 | 81800 | 81700 | 104 |
| 501 | 20231128 | 102600 | 1449517900 | 81800 | 82000 | 82000 | 81700 | 380 |
| 502 | 20231128 | 102500 | 1418424200 | 82000 | 81900 | 82000 | 81800 | 359 |
| 503 | 20231128 | 102400 | 1389015400 | 81800 | 81900 | 81900 | 81700 | 209 |
| 504 | 20231128 | 102300 | 1371926000 | 81800 | 81800 | 81900 | 81800 | 218 |
| 505 | 20231128 | 102200 | 1354074200 | 81900 | 81800 | 81900 | 81800 | 308 |
| 506 | 20231128 | 102100 | 1328849500 | 81900 | 81900 | 81900 | 81900 | 57 |
| 507 | 20231128 | 102000 | 1324181200 | 81800 | 81800 | 81900 | 81800 | 255 |
| 508 | 20231128 | 101900 | 1303301100 | 81700 | 81700 | 81900 | 81700 | 1192 |
| 509 | 20231128 | 101800 | 1205786800 | 81800 | 81500 | 81800 | 81400 | 1293 |
| 510 | 20231128 | 101700 | 1100296000 | 81500 | 81500 | 81500 | 81400 | 17 |
| 511 | 20231128 | 101600 | 1098910800 | 81500 | 81400 | 81500 | 81400 | 26 |
| 512 | 20231128 | 101500 | 1096792000 | 81400 | 81500 | 81500 | 81400 | 46 |
| 513 | 20231128 | 101400 | 1093043200 | 81400 | 81400 | 81500 | 81400 | 6 |
| 514 | 20231128 | 101300 | 1092554700 | 81500 | 81500 | 81500 | 81400 | 28 |
| 515 | 20231128 | 101200 | 1090272900 | 81500 | 81400 | 81500 | 81400 | 105 |
| 516 | 20231128 | 101100 | 1081725800 | 81400 | 81300 | 81400 | 81300 | 580 |
| 517 | 20231128 | 101000 | 1034518100 | 81400 | 81300 | 81400 | 81300 | 42 |
| 518 | 20231128 | 100900 | 1031100500 | 81300 | 81300 | 81400 | 81300 | 104 |
| 519 | 20231128 | 100800 | 1022645200 | 81300 | 81300 | 81400 | 81300 | 102 |
| 520 | 20231128 | 100700 | 1014347400 | 81400 | 81300 | 81400 | 81300 | 30 |
| 521 | 20231128 | 100600 | 1011907700 | 81300 | 81300 | 81300 | 81300 | 44 |
| 522 | 20231128 | 100500 | 1008330500 | 81300 | 81400 | 81500 | 81300 | 539 |
| 523 | 20231128 | 100400 | 964462600 | 81400 | 81500 | 81500 | 81400 | 147 |
| 524 | 20231128 | 100300 | 952486200 | 81500 | 81500 | 81500 | 81400 | 20 |
| 525 | 20231128 | 100200 | 950857900 | 81400 | 81400 | 81500 | 81400 | 37 |
| 526 | 20231128 | 100100 | 947846000 | 81500 | 81500 | 81500 | 81400 | 66 |
| 527 | 20231128 | 100000 | 942468900 | 81500 | 81500 | 81600 | 81400 | 483 |
| 528 | 20231128 | 095900 | 903104800 | 81500 | 81500 | 81600 | 81500 | 49 |
| 529 | 20231128 | 095800 | 899110000 | 81500 | 81500 | 81500 | 81500 | 16 |
| 530 | 20231128 | 095700 | 897806000 | 81600 | 81600 | 81600 | 81600 | 112 |
| 531 | 20231128 | 095600 | 888666800 | 81500 | 81600 | 81600 | 81500 | 11 |
| 532 | 20231128 | 095500 | 887770200 | 81600 | 81500 | 81600 | 81500 | 24 |
| 533 | 20231128 | 095400 | 885812700 | 81600 | 81600 | 81600 | 81600 | 114 |
| 534 | 20231128 | 095300 | 876510300 | 81600 | 81600 | 81600 | 81500 | 96 |
| 535 | 20231128 | 095200 | 868678700 | 81600 | 81500 | 81600 | 81500 | 23 |
| 536 | 20231128 | 095100 | 866802900 | 81500 | 81500 | 81500 | 81500 | 1 |
| 537 | 20231128 | 095000 | 866721400 | 81600 | 81600 | 81600 | 81600 | 75 |
| 538 | 20231128 | 094900 | 860601400 | 81500 | 81600 | 81600 | 81500 | 357 |
| 539 | 20231128 | 094800 | 831472500 | 81700 | 81700 | 81700 | 81600 | 3 |
| 540 | 20231128 | 094700 | 831227500 | 81600 | 81500 | 81600 | 81500 | 601 |
| 541 | 20231128 | 094600 | 782240400 | 81500 | 81400 | 81500 | 81400 | 69 |
| 542 | 20231128 | 094500 | 776619100 | 81400 | 81400 | 81400 | 81400 | 15 |
| 543 | 20231128 | 094400 | 775398100 | 81500 | 81400 | 81500 | 81400 | 91 |
| 544 | 20231128 | 094300 | 767986300 | 81500 | 81500 | 81500 | 81400 | 102 |
| 545 | 20231128 | 094200 | 759676200 | 81400 | 81400 | 81400 | 81400 | 24 |
| 546 | 20231128 | 094100 | 757722600 | 81500 | 81500 | 81500 | 81400 | 113 |
| 547 | 20231128 | 094000 | 748515600 | 81400 | 81500 | 81500 | 81400 | 43 |
| 548 | 20231128 | 093900 | 745014000 | 81400 | 81500 | 81500 | 81400 | 126 |
| 549 | 20231128 | 093800 | 734747600 | 81500 | 81500 | 81500 | 81400 | 107 |
| 550 | 20231128 | 093700 | 726028400 | 81500 | 81500 | 81500 | 81500 | 2 |
| 551 | 20231128 | 093600 | 725865400 | 81500 | 81500 | 81500 | 81500 | 119 |
| 552 | 20231128 | 093500 | 716166900 | 81500 | 81500 | 81500 | 81500 | 16 |
| 553 | 20231128 | 093400 | 714862900 | 81500 | 81500 | 81600 | 81400 | 36 |
| 554 | 20231128 | 093300 | 711928200 | 81500 | 81500 | 81800 | 81500 | 2033 |
| 555 | 20231128 | 093200 | 546107400 | 81500 | 81500 | 81500 | 81400 | 127 |
| 556 | 20231128 | 093100 | 535758800 | 81400 | 81500 | 81500 | 81400 | 56 |
| 557 | 20231128 | 093000 | 531199900 | 81400 | 81500 | 81500 | 81400 | 43 |
| 558 | 20231128 | 092900 | 527698300 | 81400 | 81500 | 81500 | 81400 | 100 |
| 559 | 20231128 | 092800 | 519551200 | 81400 | 81400 | 81400 | 81400 | 58 |
| 560 | 20231128 | 092700 | 514830000 | 81400 | 81400 | 81400 | 81400 | 34 |
| 561 | 20231128 | 092600 | 512062400 | 81500 | 81500 | 81500 | 81400 | 24 |
| 562 | 20231128 | 092500 | 510108000 | 81400 | 81400 | 81500 | 81400 | 96 |
| 563 | 20231128 | 092400 | 502288600 | 81400 | 81400 | 81500 | 81400 | 37 |
| 564 | 20231128 | 092300 | 499276500 | 81400 | 81400 | 81400 | 81400 | 34 |
| 565 | 20231128 | 092200 | 496508900 | 81500 | 81400 | 81500 | 81400 | 40 |
| 566 | 20231128 | 092100 | 493252800 | 81500 | 81400 | 81500 | 81400 | 79 |
| 567 | 20231128 | 092000 | 486815600 | 81400 | 81500 | 81500 | 81400 | 119 |
| 568 | 20231128 | 091900 | 477118600 | 81400 | 81500 | 81500 | 81400 | 18 |
| 569 | 20231128 | 091800 | 475653300 | 81400 | 81400 | 81500 | 81400 | 69 |
| 570 | 20231128 | 091700 | 470031200 | 81500 | 81700 | 81700 | 81500 | 629 |
| 571 | 20231128 | 091600 | 418717200 | 81600 | 81700 | 81700 | 81600 | 4 |
| 572 | 20231128 | 091500 | 418390700 | 81600 | 81700 | 81700 | 81600 | 15 |
| 573 | 20231128 | 091400 | 417165600 | 81700 | 81600 | 81700 | 81600 | 162 |
| 574 | 20231128 | 091300 | 403932500 | 81700 | 81600 | 81700 | 81600 | 9 |
| 575 | 20231128 | 091200 | 403197800 | 81700 | 81700 | 81700 | 81700 | 3 |
| 576 | 20231128 | 091100 | 402952700 | 81600 | 81700 | 81900 | 81600 | 479 |
| 577 | 20231128 | 091000 | 363792500 | 81700 | 81700 | 81700 | 81700 | 1 |
| 578 | 20231128 | 090900 | 363710800 | 81600 | 81600 | 81600 | 81600 | 179 |
| 579 | 20231128 | 090800 | 349104400 | 81600 | 81400 | 81600 | 81400 | 348 |
| 580 | 20231128 | 090700 | 320732900 | 81400 | 81600 | 81700 | 81400 | 630 |
| 581 | 20231128 | 090600 | 269367600 | 81600 | 81700 | 81700 | 81600 | 21 |
| 582 | 20231128 | 090500 | 267652500 | 81600 | 81600 | 81700 | 81600 | 75 |
| 583 | 20231128 | 090400 | 261528400 | 81600 | 81800 | 81800 | 81600 | 542 |
| 584 | 20231128 | 090300 | 217217700 | 81900 | 81800 | 81900 | 81800 | 96 |
| 585 | 20231128 | 090200 | 209364800 | 81800 | 81800 | 81800 | 81800 | 200 |
| 586 | 20231128 | 090100 | 193004800 | 81800 | 81400 | 82000 | 81400 | 569 |
| 587 | 20231128 | 090000 | 146556100 | 81400 | 82000 | 82100 | 81100 | 1791 |