35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 3 | 20231127 | 191400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 4 | 20231127 | 191300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 5 | 20231127 | 191200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 6 | 20231127 | 191100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 7 | 20231127 | 191000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 8 | 20231127 | 190900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 9 | 20231127 | 190800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 10 | 20231127 | 190700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 11 | 20231127 | 190600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 12 | 20231127 | 190500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 13 | 20231127 | 190400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 14 | 20231127 | 190300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 15 | 20231127 | 190200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 16 | 20231127 | 190100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 17 | 20231127 | 190000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 18 | 20231127 | 185900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 19 | 20231127 | 185800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 20 | 20231127 | 185700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 21 | 20231127 | 185600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 22 | 20231127 | 185500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 23 | 20231127 | 185400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 24 | 20231127 | 185300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 25 | 20231127 | 185200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 26 | 20231127 | 185100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 27 | 20231127 | 185000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 28 | 20231127 | 184900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 29 | 20231127 | 184800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 30 | 20231127 | 184700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 31 | 20231127 | 184600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 32 | 20231127 | 184500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 33 | 20231127 | 184400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 34 | 20231127 | 184300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 35 | 20231127 | 184200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 36 | 20231127 | 184100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 37 | 20231127 | 184000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 38 | 20231127 | 183900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 39 | 20231127 | 183800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 40 | 20231127 | 183700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 41 | 20231127 | 183600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 42 | 20231127 | 183500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 43 | 20231127 | 183400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 44 | 20231127 | 183300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 45 | 20231127 | 183200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 46 | 20231127 | 183100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 47 | 20231127 | 183000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 48 | 20231127 | 182900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 49 | 20231127 | 182800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 50 | 20231127 | 182700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 51 | 20231127 | 182600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 52 | 20231127 | 182500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 53 | 20231127 | 182400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 54 | 20231127 | 182300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 55 | 20231127 | 182200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 56 | 20231127 | 182100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 57 | 20231127 | 182000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 58 | 20231127 | 181900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 59 | 20231127 | 181800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 60 | 20231127 | 181700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 61 | 20231127 | 181600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 62 | 20231127 | 181500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 63 | 20231127 | 181400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 64 | 20231127 | 181300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 65 | 20231127 | 181200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 66 | 20231127 | 181100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 67 | 20231127 | 181000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 68 | 20231127 | 180900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 69 | 20231127 | 180800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 70 | 20231127 | 180700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 71 | 20231127 | 180600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 72 | 20231127 | 180500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 73 | 20231127 | 180400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 74 | 20231127 | 180300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 75 | 20231127 | 180200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 76 | 20231127 | 180100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 77 | 20231127 | 180000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 78 | 20231127 | 175900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 79 | 20231127 | 175800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 80 | 20231127 | 175700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 81 | 20231127 | 175600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 82 | 20231127 | 175500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 83 | 20231127 | 175400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 84 | 20231127 | 175300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 85 | 20231127 | 175200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 86 | 20231127 | 175100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 87 | 20231127 | 175000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 88 | 20231127 | 174900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 89 | 20231127 | 174800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 90 | 20231127 | 174700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 91 | 20231127 | 174600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 92 | 20231127 | 174500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 93 | 20231127 | 174400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 94 | 20231127 | 174300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 95 | 20231127 | 174200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 96 | 20231127 | 174100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 97 | 20231127 | 174000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 98 | 20231127 | 173900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 99 | 20231127 | 173800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 100 | 20231127 | 173700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 101 | 20231127 | 173600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 102 | 20231127 | 173500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 103 | 20231127 | 173400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 104 | 20231127 | 173300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 105 | 20231127 | 173200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 106 | 20231127 | 173100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 107 | 20231127 | 173000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 108 | 20231127 | 172900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 109 | 20231127 | 172800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 110 | 20231127 | 172700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 111 | 20231127 | 172600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 112 | 20231127 | 172500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 113 | 20231127 | 172400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 114 | 20231127 | 172300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 115 | 20231127 | 172200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 116 | 20231127 | 172100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 117 | 20231127 | 172000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 118 | 20231127 | 171900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 119 | 20231127 | 171800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 120 | 20231127 | 171700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 121 | 20231127 | 171600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 122 | 20231127 | 171500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 123 | 20231127 | 171400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 124 | 20231127 | 171300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 125 | 20231127 | 171200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 126 | 20231127 | 171100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 127 | 20231127 | 171000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 128 | 20231127 | 170900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 129 | 20231127 | 170800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 130 | 20231127 | 170700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 131 | 20231127 | 170600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 132 | 20231127 | 170500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 133 | 20231127 | 170400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 134 | 20231127 | 170300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 135 | 20231127 | 170200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 136 | 20231127 | 170100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 137 | 20231127 | 170000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 138 | 20231127 | 165900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 139 | 20231127 | 165800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 140 | 20231127 | 165700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 141 | 20231127 | 165600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 142 | 20231127 | 165500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 143 | 20231127 | 165400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 144 | 20231127 | 165300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 145 | 20231127 | 165200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 146 | 20231127 | 165100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 147 | 20231127 | 165000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 148 | 20231127 | 164900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 149 | 20231127 | 164800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 150 | 20231127 | 164700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 151 | 20231127 | 164600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 152 | 20231127 | 164500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 153 | 20231127 | 164400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 154 | 20231127 | 164300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 155 | 20231127 | 164200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 156 | 20231127 | 164100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 157 | 20231127 | 164000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 158 | 20231127 | 163900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 159 | 20231127 | 163800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 160 | 20231127 | 163700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 161 | 20231127 | 163600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 162 | 20231127 | 163500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 163 | 20231127 | 163400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 164 | 20231127 | 163300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 165 | 20231127 | 163200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 166 | 20231127 | 163100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 167 | 20231127 | 163000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 168 | 20231127 | 162900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 169 | 20231127 | 162800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 170 | 20231127 | 162700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 171 | 20231127 | 162600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 172 | 20231127 | 162500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 173 | 20231127 | 162400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 174 | 20231127 | 162300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 175 | 20231127 | 162200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 176 | 20231127 | 162100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 177 | 20231127 | 162000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 178 | 20231127 | 161900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 179 | 20231127 | 161800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 180 | 20231127 | 161700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 181 | 20231127 | 161600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 182 | 20231127 | 161500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 183 | 20231127 | 161400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 184 | 20231127 | 161300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 185 | 20231127 | 161200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 186 | 20231127 | 161100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 187 | 20231127 | 161000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 188 | 20231127 | 160900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 189 | 20231127 | 160800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 190 | 20231127 | 160700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 191 | 20231127 | 160600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 192 | 20231127 | 160500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 193 | 20231127 | 160400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 194 | 20231127 | 160300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 195 | 20231127 | 160200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 196 | 20231127 | 160100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 197 | 20231127 | 160000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 198 | 20231127 | 155900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 199 | 20231127 | 155800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 200 | 20231127 | 155700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 201 | 20231127 | 155600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 202 | 20231127 | 155500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 203 | 20231127 | 155400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 204 | 20231127 | 155300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 205 | 20231127 | 155200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 206 | 20231127 | 155100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 207 | 20231127 | 155000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 208 | 20231127 | 154900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 209 | 20231127 | 154800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 210 | 20231127 | 154700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 211 | 20231127 | 154600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 212 | 20231127 | 154500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 213 | 20231127 | 154400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 214 | 20231127 | 154300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 215 | 20231127 | 154200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 216 | 20231127 | 154100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 217 | 20231127 | 154000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 218 | 20231127 | 153900 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 219 | 20231127 | 153800 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 220 | 20231127 | 153700 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 221 | 20231127 | 153600 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 222 | 20231127 | 153500 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 223 | 20231127 | 153400 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 224 | 20231127 | 153300 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 225 | 20231127 | 153200 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 226 | 20231127 | 153100 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 0 |
| 227 | 20231127 | 153000 | 15232454600 | 161800 | 161800 | 161800 | 161800 | 5435 |
| 228 | 20231127 | 152900 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 229 | 20231127 | 152800 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 230 | 20231127 | 152700 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 231 | 20231127 | 152600 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 232 | 20231127 | 152500 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 233 | 20231127 | 152400 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 234 | 20231127 | 152300 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 235 | 20231127 | 152200 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 236 | 20231127 | 152100 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 237 | 20231127 | 152000 | 14353071600 | 161400 | 161400 | 161400 | 161400 | 0 |
| 238 | 20231127 | 151900 | 14353071600 | 161400 | 161600 | 161800 | 161400 | 104 |
| 239 | 20231127 | 151800 | 14336262400 | 161600 | 161800 | 161800 | 161500 | 84 |
| 240 | 20231127 | 151700 | 14322687500 | 161700 | 161900 | 162000 | 161700 | 202 |
| 241 | 20231127 | 151600 | 14289996700 | 161800 | 161900 | 162000 | 161800 | 333 |
| 242 | 20231127 | 151500 | 14236075100 | 161900 | 162100 | 162100 | 161900 | 816 |
| 243 | 20231127 | 151400 | 14103864400 | 162000 | 162000 | 162100 | 162000 | 1281 |
| 244 | 20231127 | 151300 | 13896342000 | 162000 | 162000 | 162000 | 162000 | 221 |
| 245 | 20231127 | 151200 | 13860540000 | 162000 | 162000 | 162000 | 161900 | 214 |
| 246 | 20231127 | 151100 | 13825875600 | 162000 | 161900 | 162000 | 161900 | 325 |
| 247 | 20231127 | 151000 | 13773248100 | 161900 | 161900 | 161900 | 161800 | 452 |
| 248 | 20231127 | 150900 | 13700070100 | 161900 | 161900 | 161900 | 161800 | 146 |
| 249 | 20231127 | 150800 | 13676435000 | 161900 | 161900 | 161900 | 161800 | 180 |
| 250 | 20231127 | 150700 | 13647301200 | 161900 | 161800 | 161900 | 161800 | 184 |
| 251 | 20231127 | 150600 | 13617527800 | 161800 | 161700 | 161800 | 161700 | 255 |
| 252 | 20231127 | 150500 | 13576275400 | 161700 | 161800 | 161800 | 161700 | 216 |
| 253 | 20231127 | 150400 | 13541345000 | 161700 | 161700 | 161800 | 161700 | 155 |
| 254 | 20231127 | 150300 | 13516280000 | 161800 | 161700 | 161800 | 161600 | 411 |
| 255 | 20231127 | 150200 | 13449800200 | 161700 | 161700 | 161700 | 161600 | 179 |
| 256 | 20231127 | 150100 | 13420859500 | 161700 | 161700 | 161700 | 161600 | 117 |
| 257 | 20231127 | 150000 | 13401945800 | 161600 | 161600 | 161700 | 161400 | 255 |
| 258 | 20231127 | 145900 | 13360744500 | 161600 | 161300 | 161600 | 161300 | 343 |
| 259 | 20231127 | 145800 | 13305350200 | 161300 | 161600 | 161700 | 161300 | 265 |
| 260 | 20231127 | 145700 | 13262566300 | 161700 | 161600 | 161700 | 161500 | 262 |
| 261 | 20231127 | 145600 | 13220221600 | 161600 | 161700 | 161700 | 161600 | 176 |
| 262 | 20231127 | 145500 | 13191769200 | 161600 | 161500 | 161700 | 161500 | 121 |
| 263 | 20231127 | 145400 | 13172214200 | 161600 | 161600 | 161700 | 161500 | 199 |
| 264 | 20231127 | 145300 | 13140059000 | 161700 | 161600 | 161700 | 161500 | 237 |
| 265 | 20231127 | 145200 | 13101756200 | 161600 | 161700 | 161700 | 161600 | 167 |
| 266 | 20231127 | 145100 | 13074757400 | 161700 | 161700 | 161700 | 161600 | 177 |
| 267 | 20231127 | 145000 | 13046144000 | 161700 | 161600 | 161700 | 161600 | 235 |
| 268 | 20231127 | 144900 | 13008155300 | 161600 | 161700 | 161700 | 161500 | 279 |
| 269 | 20231127 | 144800 | 12963065900 | 161700 | 161600 | 161700 | 161600 | 179 |
| 270 | 20231127 | 144700 | 12934129000 | 161700 | 161800 | 161800 | 161600 | 425 |
| 271 | 20231127 | 144600 | 12865378100 | 161800 | 161700 | 161800 | 161700 | 193 |
| 272 | 20231127 | 144500 | 12834156900 | 161700 | 161600 | 161800 | 161600 | 260 |
| 273 | 20231127 | 144400 | 12792110900 | 161700 | 161700 | 161700 | 161600 | 199 |
| 274 | 20231127 | 144300 | 12759938800 | 161600 | 161700 | 161800 | 161600 | 337 |
| 275 | 20231127 | 144200 | 12705452500 | 161700 | 161700 | 161700 | 161600 | 266 |
| 276 | 20231127 | 144100 | 12662441900 | 161600 | 161600 | 161700 | 161400 | 335 |
| 277 | 20231127 | 144000 | 12608307700 | 161500 | 161500 | 161600 | 161500 | 163 |
| 278 | 20231127 | 143900 | 12581974600 | 161500 | 161600 | 161600 | 161400 | 242 |
| 279 | 20231127 | 143800 | 12542879300 | 161500 | 161600 | 161700 | 161400 | 216 |
| 280 | 20231127 | 143700 | 12507978300 | 161700 | 161600 | 161700 | 161400 | 183 |
| 281 | 20231127 | 143600 | 12478408400 | 161700 | 161500 | 161700 | 161400 | 285 |
| 282 | 20231127 | 143500 | 12432377000 | 161500 | 161400 | 161500 | 161400 | 125 |
| 283 | 20231127 | 143400 | 12412197500 | 161500 | 161300 | 161500 | 161200 | 243 |
| 284 | 20231127 | 143300 | 12372985500 | 161400 | 161400 | 161400 | 161200 | 168 |
| 285 | 20231127 | 143200 | 12345879400 | 161200 | 161300 | 161400 | 161200 | 237 |
| 286 | 20231127 | 143100 | 12307647100 | 161300 | 161300 | 161400 | 161100 | 362 |
| 287 | 20231127 | 143000 | 12249238200 | 161300 | 161100 | 161300 | 161100 | 258 |
| 288 | 20231127 | 142900 | 12207642600 | 161200 | 161000 | 161300 | 161000 | 181 |
| 289 | 20231127 | 142800 | 12178465100 | 161100 | 161100 | 161200 | 161000 | 156 |
| 290 | 20231127 | 142700 | 12153328800 | 161200 | 161200 | 161400 | 161000 | 211 |
| 291 | 20231127 | 142600 | 12119325700 | 161200 | 161100 | 161400 | 161000 | 179 |
| 292 | 20231127 | 142500 | 12090482600 | 161100 | 161200 | 161500 | 161100 | 133 |
| 293 | 20231127 | 142400 | 12069045400 | 161100 | 161600 | 161600 | 161100 | 1356 |
| 294 | 20231127 | 142300 | 11850219400 | 161600 | 161700 | 161700 | 161500 | 393 |
| 295 | 20231127 | 142200 | 11786704500 | 161700 | 161800 | 161800 | 161600 | 942 |
| 296 | 20231127 | 142100 | 11634380300 | 161700 | 161800 | 161800 | 161700 | 874 |
| 297 | 20231127 | 142000 | 11493018500 | 161900 | 161800 | 161900 | 161700 | 146 |
| 298 | 20231127 | 141900 | 11469383600 | 161900 | 161700 | 161900 | 161700 | 203 |
| 299 | 20231127 | 141800 | 11436535200 | 161800 | 161800 | 162000 | 161700 | 1479 |
| 300 | 20231127 | 141700 | 11197142800 | 161900 | 161900 | 162000 | 161700 | 1313 |
| 301 | 20231127 | 141600 | 10984676000 | 162000 | 161900 | 162000 | 161800 | 305 |
| 302 | 20231127 | 141500 | 10935297700 | 161900 | 161800 | 161900 | 161700 | 365 |
| 303 | 20231127 | 141400 | 10876243900 | 161800 | 161700 | 161900 | 161700 | 813 |
| 304 | 20231127 | 141300 | 10744714400 | 161700 | 161700 | 161700 | 161500 | 184 |
| 305 | 20231127 | 141200 | 10714975500 | 161700 | 161600 | 161700 | 161400 | 726 |
| 306 | 20231127 | 141100 | 10597701500 | 161500 | 161500 | 161700 | 161400 | 255 |
| 307 | 20231127 | 141000 | 10556513300 | 161500 | 161300 | 161600 | 161300 | 869 |
| 308 | 20231127 | 140900 | 10416218800 | 161200 | 161200 | 161300 | 161200 | 577 |
| 309 | 20231127 | 140800 | 10323184800 | 161100 | 160900 | 161200 | 160900 | 637 |
| 310 | 20231127 | 140700 | 10220626200 | 161000 | 160900 | 161000 | 160800 | 352 |
| 311 | 20231127 | 140600 | 10163984100 | 160800 | 160800 | 160900 | 160800 | 155 |
| 312 | 20231127 | 140500 | 10139052000 | 160900 | 160900 | 160900 | 160800 | 178 |
| 313 | 20231127 | 140400 | 10110415800 | 160800 | 160900 | 160900 | 160800 | 1037 |
| 314 | 20231127 | 140300 | 9943616500 | 161000 | 160900 | 161000 | 160900 | 227 |
| 315 | 20231127 | 140200 | 9907083600 | 160900 | 160800 | 160900 | 160700 | 196 |
| 316 | 20231127 | 140100 | 9875569200 | 160700 | 160700 | 160800 | 160700 | 676 |
| 317 | 20231127 | 140000 | 9766883600 | 160700 | 160600 | 160900 | 160600 | 832 |
| 318 | 20231127 | 135900 | 9633202100 | 160700 | 160600 | 160700 | 160600 | 355 |
| 319 | 20231127 | 135800 | 9576158000 | 160700 | 160600 | 160700 | 160600 | 292 |
| 320 | 20231127 | 135700 | 9529237800 | 160600 | 160600 | 160700 | 160600 | 92 |
| 321 | 20231127 | 135600 | 9514459800 | 160600 | 160400 | 160700 | 160400 | 978 |
| 322 | 20231127 | 135500 | 9357453200 | 160500 | 160400 | 160500 | 160400 | 305 |
| 323 | 20231127 | 135400 | 9308508100 | 160500 | 160400 | 160500 | 160400 | 60 |
| 324 | 20231127 | 135300 | 9298880200 | 160400 | 160500 | 160500 | 160400 | 170 |
| 325 | 20231127 | 135200 | 9271607000 | 160500 | 160400 | 160500 | 160400 | 149 |
| 326 | 20231127 | 135100 | 9247700900 | 160500 | 160400 | 160500 | 160400 | 71 |
| 327 | 20231127 | 135000 | 9236309600 | 160500 | 160500 | 160500 | 160400 | 147 |
| 328 | 20231127 | 134900 | 9212725100 | 160500 | 160500 | 160500 | 160400 | 391 |
| 329 | 20231127 | 134800 | 9149974400 | 160500 | 160400 | 160500 | 160400 | 79 |
| 330 | 20231127 | 134700 | 9137296000 | 160400 | 160500 | 160500 | 160400 | 356 |
| 331 | 20231127 | 134600 | 9080190100 | 160400 | 160400 | 160500 | 160400 | 672 |
| 332 | 20231127 | 134500 | 8972397500 | 160400 | 160400 | 160500 | 160400 | 82 |
| 333 | 20231127 | 134400 | 8959241700 | 160400 | 160400 | 160400 | 160300 | 191 |
| 334 | 20231127 | 134300 | 8928610200 | 160400 | 160300 | 160400 | 160300 | 167 |
| 335 | 20231127 | 134200 | 8901835700 | 160200 | 160300 | 160300 | 160100 | 79 |
| 336 | 20231127 | 134100 | 8889176800 | 160200 | 160100 | 160200 | 160100 | 90 |
| 337 | 20231127 | 134000 | 8874758900 | 160100 | 160200 | 160200 | 160100 | 7 |
| 338 | 20231127 | 133900 | 8873637700 | 160200 | 160200 | 160300 | 160200 | 54 |
| 339 | 20231127 | 133800 | 8864983800 | 160300 | 160200 | 160300 | 160100 | 105 |
| 340 | 20231127 | 133700 | 8848163300 | 160200 | 160200 | 160200 | 160200 | 44 |
| 341 | 20231127 | 133600 | 8841114500 | 160200 | 160200 | 160200 | 160200 | 60 |
| 342 | 20231127 | 133500 | 8831502500 | 160200 | 160300 | 160300 | 160200 | 81 |
| 343 | 20231127 | 133400 | 8818521600 | 160300 | 160300 | 160300 | 160300 | 43 |
| 344 | 20231127 | 133300 | 8811628700 | 160200 | 160100 | 160200 | 160100 | 60 |
| 345 | 20231127 | 133200 | 8802016800 | 160100 | 160200 | 160200 | 160100 | 68 |
| 346 | 20231127 | 133100 | 8791124500 | 160200 | 160200 | 160300 | 160200 | 58 |
| 347 | 20231127 | 133000 | 8781831900 | 160200 | 160300 | 160400 | 160200 | 60 |
| 348 | 20231127 | 132900 | 8772214400 | 160400 | 160200 | 160400 | 160100 | 76 |
| 349 | 20231127 | 132800 | 8760038800 | 160300 | 160200 | 160300 | 160200 | 22 |
| 350 | 20231127 | 132700 | 8756512700 | 160200 | 160100 | 160200 | 160100 | 43 |
| 351 | 20231127 | 132600 | 8749624200 | 160200 | 160100 | 160300 | 160100 | 66 |
| 352 | 20231127 | 132500 | 8739052700 | 160100 | 160000 | 160300 | 160000 | 214 |
| 353 | 20231127 | 132400 | 8704795000 | 160000 | 160000 | 160300 | 160000 | 260 |
| 354 | 20231127 | 132300 | 8663167300 | 160000 | 159900 | 160000 | 159900 | 119 |
| 355 | 20231127 | 132200 | 8644128500 | 160000 | 160000 | 160000 | 160000 | 211 |
| 356 | 20231127 | 132100 | 8610368500 | 160000 | 160100 | 160100 | 160000 | 10 |
| 357 | 20231127 | 132000 | 8608768200 | 160100 | 160100 | 160100 | 160000 | 126 |
| 358 | 20231127 | 131900 | 8588596700 | 160100 | 160000 | 160100 | 160000 | 154 |
| 359 | 20231127 | 131800 | 8563948500 | 160000 | 160100 | 160200 | 160000 | 56 |
| 360 | 20231127 | 131700 | 8554986900 | 160100 | 160100 | 160200 | 160000 | 102 |
| 361 | 20231127 | 131600 | 8538660600 | 160000 | 160000 | 160000 | 160000 | 54 |
| 362 | 20231127 | 131500 | 8530020600 | 160000 | 160000 | 160000 | 159900 | 68 |
| 363 | 20231127 | 131400 | 8519140700 | 159900 | 160000 | 160000 | 159900 | 950 |
| 364 | 20231127 | 131300 | 8367148100 | 160100 | 160200 | 160200 | 160000 | 863 |
| 365 | 20231127 | 131200 | 8229034600 | 160200 | 160200 | 160200 | 160200 | 121 |
| 366 | 20231127 | 131100 | 8209650400 | 160200 | 160100 | 160200 | 160100 | 506 |
| 367 | 20231127 | 131000 | 8128624600 | 160100 | 160200 | 160200 | 160100 | 86 |
| 368 | 20231127 | 130900 | 8114852400 | 160100 | 160200 | 160200 | 160100 | 381 |
| 369 | 20231127 | 130800 | 8053817400 | 160200 | 160200 | 160200 | 160200 | 8 |
| 370 | 20231127 | 130700 | 8052535800 | 160200 | 160300 | 160300 | 160200 | 46 |
| 371 | 20231127 | 130600 | 8045166000 | 160200 | 160400 | 160400 | 160200 | 777 |
| 372 | 20231127 | 130500 | 7920643200 | 160300 | 160300 | 160300 | 160300 | 42 |
| 373 | 20231127 | 130400 | 7913910600 | 160300 | 160300 | 160300 | 160300 | 134 |
| 374 | 20231127 | 130300 | 7892430400 | 160400 | 160400 | 160400 | 160400 | 60 |
| 375 | 20231127 | 130200 | 7882806400 | 160400 | 160300 | 160400 | 160300 | 80 |
| 376 | 20231127 | 130100 | 7869975000 | 160400 | 160400 | 160400 | 160400 | 29 |
| 377 | 20231127 | 130000 | 7865323400 | 160300 | 160300 | 160500 | 160300 | 26 |
| 378 | 20231127 | 125900 | 7861155300 | 160300 | 160500 | 160500 | 160300 | 217 |
| 379 | 20231127 | 125800 | 7826363000 | 160400 | 160500 | 160500 | 160400 | 33 |
| 380 | 20231127 | 125700 | 7821067100 | 160400 | 160400 | 160400 | 160400 | 6 |
| 381 | 20231127 | 125600 | 7820104700 | 160500 | 160400 | 160500 | 160300 | 14 |
| 382 | 20231127 | 125500 | 7817859100 | 160400 | 160400 | 160400 | 160300 | 43 |
| 383 | 20231127 | 125400 | 7810962200 | 160300 | 160300 | 160400 | 160300 | 72 |
| 384 | 20231127 | 125300 | 7799414200 | 160300 | 160300 | 160400 | 160300 | 39 |
| 385 | 20231127 | 125200 | 7793161300 | 160300 | 160300 | 160400 | 160300 | 14 |
| 386 | 20231127 | 125100 | 7790916200 | 160300 | 160300 | 160300 | 160300 | 4 |
| 387 | 20231127 | 125000 | 7790275000 | 160300 | 160300 | 160300 | 160300 | 382 |
| 388 | 20231127 | 124900 | 7729040400 | 160300 | 160400 | 160400 | 160300 | 48 |
| 389 | 20231127 | 124800 | 7721344200 | 160400 | 160300 | 160400 | 160300 | 62 |
| 390 | 20231127 | 124700 | 7711405400 | 160300 | 160400 | 160400 | 160300 | 51 |
| 391 | 20231127 | 124600 | 7703229500 | 160400 | 160400 | 160400 | 160400 | 397 |
| 392 | 20231127 | 124500 | 7639550700 | 160400 | 160400 | 160400 | 160400 | 13 |
| 393 | 20231127 | 124400 | 7637465500 | 160500 | 160500 | 160500 | 160400 | 12 |
| 394 | 20231127 | 124300 | 7635539800 | 160500 | 160400 | 160500 | 160400 | 272 |
| 395 | 20231127 | 124200 | 7591910000 | 160400 | 160500 | 160500 | 160400 | 23 |
| 396 | 20231127 | 124100 | 7588218700 | 160500 | 160400 | 160500 | 160400 | 87 |
| 397 | 20231127 | 124000 | 7574260100 | 160400 | 160300 | 160500 | 160300 | 160 |
| 398 | 20231127 | 123900 | 7548586700 | 160400 | 160500 | 160500 | 160400 | 23 |
| 399 | 20231127 | 123800 | 7544896900 | 160500 | 160500 | 160500 | 160300 | 284 |
| 400 | 20231127 | 123700 | 7499349600 | 160500 | 160500 | 160500 | 160500 | 2 |
| 401 | 20231127 | 123600 | 7499028600 | 160500 | 160500 | 160500 | 160500 | 55 |
| 402 | 20231127 | 123500 | 7490201100 | 160500 | 160600 | 160600 | 160300 | 59 |
| 403 | 20231127 | 123400 | 7480734300 | 160600 | 160600 | 160600 | 160500 | 72 |
| 404 | 20231127 | 123300 | 7469177400 | 160600 | 160400 | 160600 | 160400 | 25 |
| 405 | 20231127 | 123200 | 7465163300 | 160400 | 160400 | 160500 | 160400 | 40 |
| 406 | 20231127 | 123100 | 7458743900 | 160600 | 160400 | 160600 | 160300 | 44 |
| 407 | 20231127 | 123000 | 7451683100 | 160500 | 160400 | 160500 | 160300 | 137 |
| 408 | 20231127 | 122900 | 7429702700 | 160400 | 160400 | 160400 | 160400 | 133 |
| 409 | 20231127 | 122800 | 7408369500 | 160500 | 160600 | 160600 | 160500 | 119 |
| 410 | 20231127 | 122700 | 7389268300 | 160500 | 160600 | 160700 | 160400 | 350 |
| 411 | 20231127 | 122600 | 7333068400 | 160600 | 160600 | 160600 | 160400 | 557 |
| 412 | 20231127 | 122500 | 7243684400 | 160600 | 160800 | 160800 | 160600 | 145 |
| 413 | 20231127 | 122400 | 7220388400 | 160800 | 160800 | 160800 | 160800 | 2 |
| 414 | 20231127 | 122300 | 7220066800 | 160800 | 160800 | 160800 | 160700 | 71 |
| 415 | 20231127 | 122200 | 7208652500 | 160800 | 160800 | 160800 | 160800 | 11 |
| 416 | 20231127 | 122100 | 7206883700 | 160800 | 160700 | 160800 | 160600 | 93 |
| 417 | 20231127 | 122000 | 7191938700 | 160700 | 160800 | 160900 | 160700 | 286 |
| 418 | 20231127 | 121900 | 7145949900 | 160800 | 160800 | 160800 | 160800 | 64 |
| 419 | 20231127 | 121800 | 7135658700 | 160800 | 160800 | 160800 | 160800 | 7 |
| 420 | 20231127 | 121700 | 7134533100 | 160800 | 160800 | 160800 | 160800 | 53 |
| 421 | 20231127 | 121600 | 7126010700 | 160800 | 160700 | 160800 | 160600 | 194 |
| 422 | 20231127 | 121500 | 7094847600 | 160700 | 160700 | 160700 | 160600 | 9 |
| 423 | 20231127 | 121400 | 7093401900 | 160700 | 160700 | 160700 | 160600 | 85 |
| 424 | 20231127 | 121300 | 7079744400 | 160600 | 160600 | 160600 | 160600 | 33 |
| 425 | 20231127 | 121200 | 7074444600 | 160600 | 160600 | 160800 | 160500 | 19 |
| 426 | 20231127 | 121100 | 7071393000 | 160600 | 160700 | 160700 | 160500 | 64 |
| 427 | 20231127 | 121000 | 7061113700 | 160700 | 160700 | 160700 | 160700 | 85 |
| 428 | 20231127 | 120900 | 7047454200 | 160600 | 160700 | 160700 | 160600 | 592 |
| 429 | 20231127 | 120800 | 6952353100 | 160700 | 160800 | 160800 | 160700 | 397 |
| 430 | 20231127 | 120700 | 6888554100 | 160800 | 160800 | 160800 | 160800 | 226 |
| 431 | 20231127 | 120600 | 6852213300 | 160800 | 160800 | 160800 | 160800 | 34 |
| 432 | 20231127 | 120500 | 6846746100 | 160800 | 160800 | 160800 | 160800 | 22 |
| 433 | 20231127 | 120400 | 6843208500 | 160800 | 160800 | 160800 | 160800 | 16 |
| 434 | 20231127 | 120300 | 6840635700 | 160900 | 160900 | 160900 | 160900 | 22 |
| 435 | 20231127 | 120200 | 6837095900 | 160900 | 160900 | 160900 | 160800 | 75 |
| 436 | 20231127 | 120100 | 6825031600 | 160900 | 160800 | 161000 | 160800 | 127 |
| 437 | 20231127 | 120000 | 6804609500 | 160800 | 160900 | 161000 | 160800 | 45 |
| 438 | 20231127 | 115900 | 6797369500 | 160900 | 160900 | 160900 | 160800 | 316 |
| 439 | 20231127 | 115800 | 6746550900 | 160900 | 160900 | 160900 | 160800 | 59 |
| 440 | 20231127 | 115700 | 6737058200 | 160900 | 160800 | 160900 | 160800 | 50 |
| 441 | 20231127 | 115600 | 6729017200 | 160800 | 160800 | 160800 | 160800 | 2 |
| 442 | 20231127 | 115500 | 6728695600 | 160800 | 160800 | 160800 | 160800 | 63 |
| 443 | 20231127 | 115400 | 6718565200 | 160800 | 160800 | 160800 | 160800 | 75 |
| 444 | 20231127 | 115300 | 6706505200 | 160900 | 160800 | 160900 | 160800 | 52 |
| 445 | 20231127 | 115200 | 6698143300 | 160800 | 160900 | 160900 | 160800 | 87 |
| 446 | 20231127 | 115100 | 6684147700 | 161000 | 160900 | 161000 | 160900 | 18 |
| 447 | 20231127 | 115000 | 6681251400 | 160900 | 160900 | 161000 | 160900 | 310 |
| 448 | 20231127 | 114900 | 6631347200 | 160900 | 160900 | 160900 | 160900 | 12 |
| 449 | 20231127 | 114800 | 6629416400 | 160900 | 160800 | 160900 | 160800 | 65 |
| 450 | 20231127 | 114700 | 6618960600 | 160800 | 160800 | 160800 | 160800 | 31 |
| 451 | 20231127 | 114600 | 6613975800 | 160800 | 160800 | 160800 | 160800 | 320 |
| 452 | 20231127 | 114500 | 6562519800 | 160800 | 160800 | 160900 | 160800 | 60 |
| 453 | 20231127 | 114400 | 6552869700 | 160800 | 160800 | 160800 | 160800 | 2 |
| 454 | 20231127 | 114300 | 6552548100 | 160900 | 160900 | 160900 | 160800 | 56 |
| 455 | 20231127 | 114200 | 6543537800 | 160900 | 160900 | 161000 | 160800 | 93 |
| 456 | 20231127 | 114100 | 6528573800 | 160900 | 160900 | 161000 | 160900 | 30 |
| 457 | 20231127 | 114000 | 6523746300 | 160900 | 160900 | 161000 | 160900 | 78 |
| 458 | 20231127 | 113900 | 6511194000 | 160800 | 160900 | 160900 | 160800 | 68 |
| 459 | 20231127 | 113800 | 6500252900 | 160900 | 160900 | 160900 | 160900 | 27 |
| 460 | 20231127 | 113700 | 6495908600 | 160900 | 160800 | 160900 | 160800 | 58 |
| 461 | 20231127 | 113600 | 6486578800 | 160800 | 160800 | 160800 | 160800 | 20 |
| 462 | 20231127 | 113500 | 6483362800 | 160800 | 160800 | 160900 | 160800 | 85 |
| 463 | 20231127 | 113400 | 6469694700 | 160900 | 160900 | 160900 | 160800 | 1539 |
| 464 | 20231127 | 113300 | 6222070300 | 160900 | 160900 | 161000 | 160900 | 28 |
| 465 | 20231127 | 113200 | 6217563500 | 161000 | 161000 | 161000 | 161000 | 242 |
| 466 | 20231127 | 113100 | 6178601500 | 160900 | 161100 | 161100 | 160900 | 969 |
| 467 | 20231127 | 113000 | 6022596200 | 161100 | 161100 | 161100 | 161100 | 4 |
| 468 | 20231127 | 112900 | 6021951800 | 161100 | 161100 | 161100 | 161100 | 158 |
| 469 | 20231127 | 112800 | 5996498000 | 161100 | 161100 | 161100 | 161100 | 50 |
| 470 | 20231127 | 112700 | 5988443000 | 161100 | 161000 | 161100 | 161000 | 193 |
| 471 | 20231127 | 112600 | 5957357900 | 161000 | 161100 | 161100 | 161000 | 56 |
| 472 | 20231127 | 112500 | 5948340600 | 161100 | 161100 | 161100 | 161100 | 18 |
| 473 | 20231127 | 112400 | 5945440800 | 161000 | 161100 | 161100 | 161000 | 42 |
| 474 | 20231127 | 112300 | 5938678700 | 161100 | 161100 | 161100 | 161000 | 289 |
| 475 | 20231127 | 112200 | 5892121000 | 161100 | 161100 | 161200 | 161100 | 225 |
| 476 | 20231127 | 112100 | 5855873400 | 161100 | 161100 | 161100 | 161100 | 177 |
| 477 | 20231127 | 112000 | 5827358700 | 161100 | 161300 | 161300 | 161100 | 435 |
| 478 | 20231127 | 111900 | 5757239700 | 161300 | 161300 | 161300 | 161300 | 130 |
| 479 | 20231127 | 111800 | 5736270700 | 161300 | 161200 | 161300 | 161200 | 84 |
| 480 | 20231127 | 111700 | 5722721800 | 161200 | 161300 | 161300 | 161200 | 98 |
| 481 | 20231127 | 111600 | 5706917200 | 161200 | 161200 | 161300 | 161200 | 460 |
| 482 | 20231127 | 111500 | 5632737600 | 161300 | 161200 | 161300 | 161200 | 18 |
| 483 | 20231127 | 111400 | 5629835400 | 161200 | 161200 | 161300 | 161200 | 46 |
| 484 | 20231127 | 111300 | 5622419300 | 161200 | 161200 | 161200 | 161200 | 52 |
| 485 | 20231127 | 111200 | 5614036900 | 161200 | 161300 | 161300 | 161200 | 371 |
| 486 | 20231127 | 111100 | 5554198000 | 161300 | 161300 | 161400 | 161300 | 55 |
| 487 | 20231127 | 111000 | 5545326400 | 161300 | 161400 | 161400 | 161300 | 181 |
| 488 | 20231127 | 110900 | 5516113600 | 161400 | 161600 | 161600 | 161400 | 69 |
| 489 | 20231127 | 110800 | 5504973300 | 161500 | 161500 | 161600 | 161400 | 65 |
| 490 | 20231127 | 110700 | 5494480000 | 161500 | 161600 | 161600 | 161400 | 1130 |
| 491 | 20231127 | 110600 | 5311979500 | 161600 | 161600 | 161600 | 161500 | 12 |
| 492 | 20231127 | 110500 | 5310040400 | 161600 | 161700 | 161700 | 161500 | 269 |
| 493 | 20231127 | 110400 | 5266561300 | 161700 | 161800 | 161800 | 161700 | 21 |
| 494 | 20231127 | 110300 | 5263164100 | 161800 | 161700 | 161800 | 161600 | 83 |
| 495 | 20231127 | 110200 | 5249742300 | 161700 | 161800 | 161800 | 161600 | 78 |
| 496 | 20231127 | 110100 | 5237129900 | 161800 | 161700 | 161800 | 161700 | 41 |
| 497 | 20231127 | 110000 | 5230499500 | 161700 | 161700 | 161800 | 161600 | 114 |
| 498 | 20231127 | 105900 | 5212065200 | 161700 | 161700 | 161800 | 161700 | 111 |
| 499 | 20231127 | 105800 | 5194115900 | 161700 | 161800 | 161800 | 161700 | 30 |
| 500 | 20231127 | 105700 | 5189262700 | 161700 | 161700 | 161800 | 161700 | 191 |
| 501 | 20231127 | 105600 | 5158367000 | 161800 | 161800 | 161800 | 161700 | 60 |
| 502 | 20231127 | 105500 | 5148662800 | 161700 | 161800 | 161800 | 161700 | 19 |
| 503 | 20231127 | 105400 | 5145589200 | 161700 | 162000 | 162000 | 161600 | 41 |
| 504 | 20231127 | 105300 | 5138950200 | 161600 | 161800 | 162000 | 161600 | 180 |
| 505 | 20231127 | 105200 | 5109826000 | 161800 | 161800 | 161900 | 161700 | 90 |
| 506 | 20231127 | 105100 | 5095260900 | 161800 | 161700 | 161800 | 161700 | 19 |
| 507 | 20231127 | 105000 | 5092187400 | 161700 | 161700 | 161900 | 161600 | 183 |
| 508 | 20231127 | 104900 | 5062573100 | 161700 | 161800 | 161800 | 161700 | 90 |
| 509 | 20231127 | 104800 | 5048015000 | 161800 | 161800 | 161800 | 161700 | 41 |
| 510 | 20231127 | 104700 | 5041382300 | 161800 | 161900 | 161900 | 161800 | 55 |
| 511 | 20231127 | 104600 | 5032482400 | 161700 | 161600 | 161800 | 161600 | 203 |
| 512 | 20231127 | 104500 | 4999656300 | 161600 | 161600 | 161700 | 161600 | 83 |
| 513 | 20231127 | 104400 | 4986241700 | 161600 | 161600 | 161700 | 161600 | 80 |
| 514 | 20231127 | 104300 | 4973306900 | 161600 | 161800 | 161800 | 161600 | 27 |
| 515 | 20231127 | 104200 | 4968941800 | 161800 | 161600 | 161800 | 161600 | 58 |
| 516 | 20231127 | 104100 | 4959564300 | 161700 | 161800 | 161800 | 161600 | 48 |
| 517 | 20231127 | 104000 | 4951801500 | 161800 | 161800 | 161900 | 161700 | 490 |
| 518 | 20231127 | 103900 | 4872519900 | 161700 | 161700 | 161800 | 161700 | 87 |
| 519 | 20231127 | 103800 | 4858451300 | 161800 | 161800 | 161800 | 161700 | 59 |
| 520 | 20231127 | 103700 | 4848909500 | 161700 | 161800 | 161800 | 161700 | 76 |
| 521 | 20231127 | 103600 | 4836617300 | 161800 | 161800 | 161900 | 161800 | 32 |
| 522 | 20231127 | 103500 | 4831438100 | 161800 | 161800 | 161800 | 161800 | 86 |
| 523 | 20231127 | 103400 | 4817523300 | 161800 | 161900 | 161900 | 161800 | 209 |
| 524 | 20231127 | 103300 | 4783691400 | 161900 | 162000 | 162000 | 161900 | 61 |
| 525 | 20231127 | 103200 | 4773810200 | 162000 | 161900 | 162000 | 161900 | 163 |
| 526 | 20231127 | 103100 | 4747417700 | 161900 | 161900 | 162000 | 161900 | 108 |
| 527 | 20231127 | 103000 | 4729929700 | 161900 | 161900 | 162000 | 161900 | 92 |
| 528 | 20231127 | 102900 | 4715028800 | 162000 | 161900 | 162000 | 161900 | 24 |
| 529 | 20231127 | 102800 | 4711141800 | 161900 | 162000 | 162000 | 161900 | 19 |
| 530 | 20231127 | 102700 | 4708064400 | 162000 | 161900 | 162000 | 161800 | 106 |
| 531 | 20231127 | 102600 | 4690903800 | 161800 | 161800 | 161900 | 161800 | 28 |
| 532 | 20231127 | 102500 | 4686371300 | 161800 | 161900 | 161900 | 161800 | 43 |
| 533 | 20231127 | 102400 | 4679410900 | 161800 | 161700 | 161800 | 161700 | 19 |
| 534 | 20231127 | 102300 | 4676338500 | 161700 | 161700 | 161800 | 161700 | 126 |
| 535 | 20231127 | 102200 | 4655962100 | 161700 | 161900 | 161900 | 161700 | 136 |
| 536 | 20231127 | 102100 | 4633945100 | 161900 | 162000 | 162000 | 161900 | 544 |
| 537 | 20231127 | 102000 | 4545819600 | 162000 | 162100 | 162100 | 162000 | 974 |
| 538 | 20231127 | 101900 | 4387995400 | 162100 | 162100 | 162200 | 162100 | 88 |
| 539 | 20231127 | 101800 | 4373726700 | 162100 | 162000 | 162100 | 161900 | 1180 |
| 540 | 20231127 | 101700 | 4182511300 | 162000 | 161900 | 162000 | 161700 | 77 |
| 541 | 20231127 | 101600 | 4170044500 | 161900 | 161900 | 161900 | 161800 | 40 |
| 542 | 20231127 | 101500 | 4163568600 | 161900 | 162000 | 162000 | 161700 | 392 |
| 543 | 20231127 | 101400 | 4100120100 | 162000 | 162000 | 162000 | 162000 | 698 |
| 544 | 20231127 | 101300 | 3987044100 | 162000 | 161900 | 162000 | 161900 | 56 |
| 545 | 20231127 | 101200 | 3977972900 | 161900 | 161900 | 162000 | 161900 | 47 |
| 546 | 20231127 | 101100 | 3970362900 | 161900 | 161800 | 162000 | 161800 | 110 |
| 547 | 20231127 | 101000 | 3952547200 | 161800 | 161700 | 161900 | 161700 | 235 |
| 548 | 20231127 | 100900 | 3914545000 | 161600 | 161500 | 161700 | 161500 | 156 |
| 549 | 20231127 | 100800 | 3889331900 | 161500 | 161500 | 161600 | 161500 | 98 |
| 550 | 20231127 | 100700 | 3873504100 | 161500 | 161500 | 161600 | 161500 | 65 |
| 551 | 20231127 | 100600 | 3863006500 | 161500 | 161500 | 161500 | 161400 | 148 |
| 552 | 20231127 | 100500 | 3839105100 | 161500 | 161700 | 161800 | 161500 | 102 |
| 553 | 20231127 | 100400 | 3822615400 | 161500 | 161600 | 161600 | 161500 | 71 |
| 554 | 20231127 | 100300 | 3811143400 | 161600 | 161600 | 161800 | 161600 | 119 |
| 555 | 20231127 | 100200 | 3791907300 | 161600 | 161700 | 161700 | 161600 | 107 |
| 556 | 20231127 | 100100 | 3774607300 | 161700 | 161800 | 162100 | 161700 | 83 |
| 557 | 20231127 | 100000 | 3761165300 | 161900 | 161900 | 162300 | 161700 | 717 |
| 558 | 20231127 | 095900 | 3645061100 | 161900 | 162200 | 162200 | 161800 | 273 |
| 559 | 20231127 | 095800 | 3600843000 | 162200 | 162100 | 162400 | 162000 | 345 |
| 560 | 20231127 | 095700 | 3544910100 | 162100 | 162300 | 162400 | 162100 | 250 |
| 561 | 20231127 | 095600 | 3504354700 | 162300 | 162300 | 162400 | 162300 | 84 |
| 562 | 20231127 | 095500 | 3490718700 | 162500 | 162500 | 162500 | 162300 | 56 |
| 563 | 20231127 | 095400 | 3481620900 | 162500 | 162500 | 162700 | 162300 | 817 |
| 564 | 20231127 | 095300 | 3348781700 | 162600 | 162700 | 162700 | 162300 | 44 |
| 565 | 20231127 | 095200 | 3341636400 | 162700 | 162900 | 162900 | 162600 | 545 |
| 566 | 20231127 | 095100 | 3253002400 | 162800 | 162900 | 162900 | 162800 | 136 |
| 567 | 20231127 | 095000 | 3230861100 | 162900 | 162800 | 162900 | 162800 | 177 |
| 568 | 20231127 | 094900 | 3202040800 | 162800 | 162800 | 162900 | 162700 | 571 |
| 569 | 20231127 | 094800 | 3109067500 | 162800 | 162600 | 162800 | 162600 | 1473 |
| 570 | 20231127 | 094700 | 2869303500 | 162600 | 162500 | 162700 | 162200 | 829 |
| 571 | 20231127 | 094600 | 2734538900 | 162500 | 162200 | 162500 | 162100 | 562 |
| 572 | 20231127 | 094500 | 2643290600 | 162100 | 162400 | 162400 | 162100 | 56 |
| 573 | 20231127 | 094400 | 2634197400 | 162100 | 162400 | 162400 | 162100 | 136 |
| 574 | 20231127 | 094300 | 2612128000 | 162500 | 162300 | 162500 | 162200 | 284 |
| 575 | 20231127 | 094200 | 2566040700 | 162300 | 162400 | 162500 | 162200 | 709 |
| 576 | 20231127 | 094100 | 2450857900 | 162400 | 162500 | 162500 | 162300 | 496 |
| 577 | 20231127 | 094000 | 2370298800 | 162400 | 162300 | 162500 | 162300 | 1115 |
| 578 | 20231127 | 093900 | 2189242700 | 162400 | 162300 | 162400 | 162300 | 178 |
| 579 | 20231127 | 093800 | 2160338300 | 162300 | 162300 | 162300 | 162300 | 204 |
| 580 | 20231127 | 093700 | 2127229100 | 162300 | 162100 | 162400 | 162100 | 662 |
| 581 | 20231127 | 093600 | 2019833300 | 162200 | 162100 | 162200 | 162000 | 729 |
| 582 | 20231127 | 093500 | 1901622900 | 162100 | 162000 | 162200 | 161900 | 389 |
| 583 | 20231127 | 093400 | 1838600900 | 162000 | 162100 | 162200 | 161800 | 460 |
| 584 | 20231127 | 093300 | 1764093100 | 162100 | 162200 | 162200 | 162100 | 99 |
| 585 | 20231127 | 093200 | 1748037400 | 162200 | 162000 | 162200 | 161900 | 824 |
| 586 | 20231127 | 093100 | 1614521000 | 161900 | 161700 | 162000 | 161700 | 588 |
| 587 | 20231127 | 093000 | 1519352200 | 161700 | 161700 | 161700 | 161600 | 110 |
| 588 | 20231127 | 092900 | 1501571100 | 161600 | 161600 | 161600 | 161400 | 96 |
| 589 | 20231127 | 092800 | 1486058600 | 161600 | 161500 | 161600 | 161400 | 435 |
| 590 | 20231127 | 092700 | 1415805000 | 161500 | 161600 | 161700 | 161500 | 63 |
| 591 | 20231127 | 092600 | 1405624500 | 161700 | 161700 | 161700 | 161600 | 109 |
| 592 | 20231127 | 092500 | 1388002800 | 161700 | 161500 | 161800 | 161500 | 99 |
| 593 | 20231127 | 092400 | 1371999400 | 161500 | 161400 | 161600 | 161400 | 98 |
| 594 | 20231127 | 092300 | 1356169800 | 161500 | 161300 | 161500 | 161300 | 32 |
| 595 | 20231127 | 092200 | 1351008000 | 161300 | 161400 | 161600 | 161300 | 378 |
| 596 | 20231127 | 092100 | 1289968300 | 161400 | 161800 | 161800 | 161400 | 312 |
| 597 | 20231127 | 092000 | 1239518300 | 161800 | 161700 | 161800 | 161700 | 148 |
| 598 | 20231127 | 091900 | 1215572300 | 161800 | 161600 | 161900 | 161600 | 271 |
| 599 | 20231127 | 091800 | 1171725700 | 161600 | 161700 | 161800 | 161600 | 990 |
| 600 | 20231127 | 091700 | 1011617800 | 161700 | 161400 | 161700 | 161400 | 464 |
| 601 | 20231127 | 091600 | 936652800 | 161400 | 161400 | 161500 | 161300 | 74 |
| 602 | 20231127 | 091500 | 924709000 | 161400 | 161300 | 161600 | 161300 | 799 |
| 603 | 20231127 | 091400 | 795711100 | 161300 | 161200 | 161400 | 161200 | 364 |
| 604 | 20231127 | 091300 | 736983300 | 161200 | 161200 | 161300 | 161100 | 159 |
| 605 | 20231127 | 091200 | 711351700 | 161200 | 161100 | 161200 | 161100 | 66 |
| 606 | 20231127 | 091100 | 700713700 | 161300 | 161200 | 161400 | 161100 | 249 |
| 607 | 20231127 | 091000 | 660548800 | 161200 | 161000 | 161200 | 161000 | 32 |
| 608 | 20231127 | 090900 | 655395700 | 161000 | 160800 | 161000 | 160700 | 280 |
| 609 | 20231127 | 090800 | 610338400 | 160800 | 160900 | 160900 | 160700 | 286 |
| 610 | 20231127 | 090700 | 564345000 | 161000 | 161200 | 161300 | 161000 | 475 |
| 611 | 20231127 | 090600 | 487823500 | 161200 | 161200 | 161400 | 161200 | 248 |
| 612 | 20231127 | 090500 | 447836100 | 161200 | 161400 | 161400 | 161200 | 138 |
| 613 | 20231127 | 090400 | 425579800 | 161400 | 161200 | 161500 | 161200 | 61 |
| 614 | 20231127 | 090300 | 415733800 | 161100 | 161900 | 161900 | 161000 | 621 |
| 615 | 20231127 | 090200 | 315365900 | 161900 | 161800 | 161900 | 161500 | 213 |
| 616 | 20231127 | 090100 | 280907800 | 161900 | 162300 | 162300 | 161800 | 433 |
| 617 | 20231127 | 090000 | 210764700 | 162300 | 161500 | 162300 | 161500 | 1303 |