33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 3 | 20231124 | 191600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 4 | 20231124 | 191500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 5 | 20231124 | 191400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 6 | 20231124 | 191300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 7 | 20231124 | 191200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 8 | 20231124 | 191100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 9 | 20231124 | 191000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 10 | 20231124 | 190900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 11 | 20231124 | 190800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 12 | 20231124 | 190700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 13 | 20231124 | 190600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 14 | 20231124 | 190500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 15 | 20231124 | 190400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 16 | 20231124 | 190300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 17 | 20231124 | 190200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 18 | 20231124 | 190100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 19 | 20231124 | 190000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 20 | 20231124 | 185900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 21 | 20231124 | 185800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 22 | 20231124 | 185700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 23 | 20231124 | 185600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 24 | 20231124 | 185500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 25 | 20231124 | 185400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 26 | 20231124 | 185300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 27 | 20231124 | 185200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 28 | 20231124 | 185100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 29 | 20231124 | 185000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 30 | 20231124 | 184900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 31 | 20231124 | 184800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 32 | 20231124 | 184700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 33 | 20231124 | 184600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 34 | 20231124 | 184500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 35 | 20231124 | 184400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 36 | 20231124 | 184300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 37 | 20231124 | 184200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 38 | 20231124 | 184100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 39 | 20231124 | 184000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 40 | 20231124 | 183900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 41 | 20231124 | 183800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 42 | 20231124 | 183700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 43 | 20231124 | 183600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 44 | 20231124 | 183500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 45 | 20231124 | 183400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 46 | 20231124 | 183300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 47 | 20231124 | 183200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 48 | 20231124 | 183100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 49 | 20231124 | 183000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 50 | 20231124 | 182900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 51 | 20231124 | 182800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 52 | 20231124 | 182700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 53 | 20231124 | 182600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 54 | 20231124 | 182500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 55 | 20231124 | 182400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 56 | 20231124 | 182300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 57 | 20231124 | 182200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 58 | 20231124 | 182100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 59 | 20231124 | 182000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 60 | 20231124 | 181900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 61 | 20231124 | 181800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 62 | 20231124 | 181700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 63 | 20231124 | 181600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 64 | 20231124 | 181500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 65 | 20231124 | 181400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 66 | 20231124 | 181300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 67 | 20231124 | 181200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 68 | 20231124 | 181100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 69 | 20231124 | 181000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 70 | 20231124 | 180900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 71 | 20231124 | 180800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 72 | 20231124 | 180700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 73 | 20231124 | 180600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 74 | 20231124 | 180500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 75 | 20231124 | 180400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 76 | 20231124 | 180300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 77 | 20231124 | 180200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 78 | 20231124 | 180100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 79 | 20231124 | 180000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 80 | 20231124 | 175900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 81 | 20231124 | 175800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 82 | 20231124 | 175700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 83 | 20231124 | 175600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 84 | 20231124 | 175500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 85 | 20231124 | 175400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 86 | 20231124 | 175300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 87 | 20231124 | 175200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 88 | 20231124 | 175100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 89 | 20231124 | 175000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 90 | 20231124 | 174900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 91 | 20231124 | 174800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 92 | 20231124 | 174700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 93 | 20231124 | 174600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 94 | 20231124 | 174500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 95 | 20231124 | 174400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 96 | 20231124 | 174300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 97 | 20231124 | 174200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 98 | 20231124 | 174100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 99 | 20231124 | 174000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 100 | 20231124 | 173900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 101 | 20231124 | 173800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 102 | 20231124 | 173700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 103 | 20231124 | 173600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 104 | 20231124 | 173500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 105 | 20231124 | 173400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 106 | 20231124 | 173300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 107 | 20231124 | 173200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 108 | 20231124 | 173100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 109 | 20231124 | 173000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 110 | 20231124 | 172900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 111 | 20231124 | 172800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 112 | 20231124 | 172700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 113 | 20231124 | 172600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 114 | 20231124 | 172500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 115 | 20231124 | 172400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 116 | 20231124 | 172300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 117 | 20231124 | 172200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 118 | 20231124 | 172100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 119 | 20231124 | 172000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 120 | 20231124 | 171900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 121 | 20231124 | 171800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 122 | 20231124 | 171700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 123 | 20231124 | 171600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 124 | 20231124 | 171500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 125 | 20231124 | 171400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 126 | 20231124 | 171300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 127 | 20231124 | 171200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 128 | 20231124 | 171100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 129 | 20231124 | 171000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 130 | 20231124 | 170900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 131 | 20231124 | 170800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 132 | 20231124 | 170700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 133 | 20231124 | 170600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 134 | 20231124 | 170500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 135 | 20231124 | 170400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 136 | 20231124 | 170300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 137 | 20231124 | 170200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 138 | 20231124 | 170100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 139 | 20231124 | 170000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 140 | 20231124 | 165900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 141 | 20231124 | 165800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 142 | 20231124 | 165700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 143 | 20231124 | 165600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 144 | 20231124 | 165500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 145 | 20231124 | 165400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 146 | 20231124 | 165300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 147 | 20231124 | 165200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 148 | 20231124 | 165100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 149 | 20231124 | 165000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 150 | 20231124 | 164900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 151 | 20231124 | 164800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 152 | 20231124 | 164700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 153 | 20231124 | 164600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 154 | 20231124 | 164500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 155 | 20231124 | 164400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 156 | 20231124 | 164300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 157 | 20231124 | 164200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 158 | 20231124 | 164100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 159 | 20231124 | 164000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 160 | 20231124 | 163900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 161 | 20231124 | 163800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 162 | 20231124 | 163700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 163 | 20231124 | 163600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 164 | 20231124 | 163500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 165 | 20231124 | 163400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 166 | 20231124 | 163300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 167 | 20231124 | 163200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 168 | 20231124 | 163100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 169 | 20231124 | 163000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 170 | 20231124 | 162900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 171 | 20231124 | 162800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 172 | 20231124 | 162700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 173 | 20231124 | 162600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 174 | 20231124 | 162500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 175 | 20231124 | 162400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 176 | 20231124 | 162300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 177 | 20231124 | 162200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 178 | 20231124 | 162100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 179 | 20231124 | 162000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 180 | 20231124 | 161900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 181 | 20231124 | 161800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 182 | 20231124 | 161700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 183 | 20231124 | 161600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 184 | 20231124 | 161500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 185 | 20231124 | 161400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 186 | 20231124 | 161300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 187 | 20231124 | 161200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 188 | 20231124 | 161100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 189 | 20231124 | 161000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 190 | 20231124 | 160900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 191 | 20231124 | 160800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 192 | 20231124 | 160700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 193 | 20231124 | 160600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 194 | 20231124 | 160500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 195 | 20231124 | 160400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 196 | 20231124 | 160300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 197 | 20231124 | 160200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 198 | 20231124 | 160100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 199 | 20231124 | 160000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 200 | 20231124 | 155900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 201 | 20231124 | 155800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 202 | 20231124 | 155700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 203 | 20231124 | 155600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 204 | 20231124 | 155500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 205 | 20231124 | 155400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 206 | 20231124 | 155300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 207 | 20231124 | 155200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 208 | 20231124 | 155100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 209 | 20231124 | 155000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 210 | 20231124 | 154900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 211 | 20231124 | 154800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 212 | 20231124 | 154700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 213 | 20231124 | 154600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 214 | 20231124 | 154500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 215 | 20231124 | 154400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 216 | 20231124 | 154300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 217 | 20231124 | 154200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 218 | 20231124 | 154100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 219 | 20231124 | 154000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 220 | 20231124 | 153900 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 221 | 20231124 | 153800 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 222 | 20231124 | 153700 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 223 | 20231124 | 153600 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 224 | 20231124 | 153500 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 225 | 20231124 | 153400 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 226 | 20231124 | 153300 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 227 | 20231124 | 153200 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 228 | 20231124 | 153100 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 229 | 20231124 | 153000 | 16944613700 | 77500 | 77500 | 77500 | 77500 | 3698 |
| 230 | 20231124 | 152900 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 231 | 20231124 | 152800 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 232 | 20231124 | 152700 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 233 | 20231124 | 152600 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 234 | 20231124 | 152500 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 235 | 20231124 | 152400 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 236 | 20231124 | 152300 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 237 | 20231124 | 152200 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 238 | 20231124 | 152100 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 239 | 20231124 | 152000 | 16658018700 | 77500 | 77500 | 77500 | 77500 | 0 |
| 240 | 20231124 | 151900 | 16658018700 | 77500 | 77200 | 77500 | 77200 | 200 |
| 241 | 20231124 | 151800 | 16642551800 | 77400 | 77400 | 77400 | 77300 | 252 |
| 242 | 20231124 | 151700 | 16623064900 | 77300 | 77600 | 77700 | 77200 | 348 |
| 243 | 20231124 | 151600 | 16596142600 | 77700 | 77300 | 77700 | 77200 | 702 |
| 244 | 20231124 | 151500 | 16541740600 | 77300 | 77600 | 77600 | 77200 | 1895 |
| 245 | 20231124 | 151400 | 16394977700 | 77500 | 77700 | 77700 | 77500 | 758 |
| 246 | 20231124 | 151300 | 16336148700 | 77600 | 77700 | 77700 | 77600 | 446 |
| 247 | 20231124 | 151200 | 16301518800 | 77700 | 77700 | 77800 | 77600 | 2330 |
| 248 | 20231124 | 151100 | 16120341700 | 77700 | 77600 | 77700 | 77600 | 419 |
| 249 | 20231124 | 151000 | 16087805700 | 77600 | 77600 | 77700 | 77500 | 924 |
| 250 | 20231124 | 150900 | 16016122100 | 77500 | 77400 | 77700 | 77300 | 680 |
| 251 | 20231124 | 150800 | 15963344400 | 77400 | 77600 | 77600 | 77400 | 727 |
| 252 | 20231124 | 150700 | 15906996600 | 77600 | 77400 | 77600 | 77300 | 2215 |
| 253 | 20231124 | 150600 | 15735287500 | 77400 | 77400 | 77400 | 77300 | 374 |
| 254 | 20231124 | 150500 | 15706345700 | 77400 | 77300 | 77400 | 77200 | 2356 |
| 255 | 20231124 | 150400 | 15524027900 | 77200 | 77300 | 77300 | 77200 | 266 |
| 256 | 20231124 | 150300 | 15503475800 | 77300 | 77200 | 77300 | 77100 | 361 |
| 257 | 20231124 | 150200 | 15475603200 | 77100 | 77200 | 77200 | 77100 | 1085 |
| 258 | 20231124 | 150100 | 15391853600 | 77100 | 77200 | 77200 | 77100 | 899 |
| 259 | 20231124 | 150000 | 15322474800 | 77200 | 77200 | 77200 | 77100 | 159 |
| 260 | 20231124 | 145900 | 15310200600 | 77200 | 77300 | 77400 | 77200 | 394 |
| 261 | 20231124 | 145800 | 15279740900 | 77300 | 77400 | 77500 | 77200 | 419 |
| 262 | 20231124 | 145700 | 15247324900 | 77300 | 77400 | 77400 | 77300 | 177 |
| 263 | 20231124 | 145600 | 15233630600 | 77400 | 77400 | 77400 | 77300 | 181 |
| 264 | 20231124 | 145500 | 15219622400 | 77400 | 77400 | 77400 | 77300 | 323 |
| 265 | 20231124 | 145400 | 15194630100 | 77300 | 77400 | 77400 | 77300 | 196 |
| 266 | 20231124 | 145300 | 15179463200 | 77400 | 77300 | 77400 | 77300 | 537 |
| 267 | 20231124 | 145200 | 15137905000 | 77400 | 77400 | 77400 | 77300 | 262 |
| 268 | 20231124 | 145100 | 15117632500 | 77400 | 77400 | 77400 | 77300 | 257 |
| 269 | 20231124 | 145000 | 15097753900 | 77300 | 77300 | 77400 | 77300 | 364 |
| 270 | 20231124 | 144900 | 15069605700 | 77300 | 77300 | 77400 | 77300 | 538 |
| 271 | 20231124 | 144800 | 15027995700 | 77300 | 77300 | 77400 | 77300 | 89 |
| 272 | 20231124 | 144700 | 15021110800 | 77400 | 77400 | 77400 | 77300 | 191 |
| 273 | 20231124 | 144600 | 15006327600 | 77400 | 77300 | 77500 | 77300 | 767 |
| 274 | 20231124 | 144500 | 14946926200 | 77300 | 77400 | 77500 | 77300 | 212 |
| 275 | 20231124 | 144400 | 14930512700 | 77400 | 77300 | 77500 | 77300 | 362 |
| 276 | 20231124 | 144300 | 14902501800 | 77300 | 77400 | 77400 | 77300 | 203 |
| 277 | 20231124 | 144200 | 14886793200 | 77300 | 77300 | 77500 | 77300 | 820 |
| 278 | 20231124 | 144100 | 14823309900 | 77300 | 77300 | 77400 | 77300 | 139 |
| 279 | 20231124 | 144000 | 14812552500 | 77300 | 77400 | 77500 | 77300 | 207 |
| 280 | 20231124 | 143900 | 14796534300 | 77300 | 77400 | 77400 | 77300 | 226 |
| 281 | 20231124 | 143800 | 14779046500 | 77400 | 77400 | 77500 | 77300 | 450 |
| 282 | 20231124 | 143700 | 14744201000 | 77300 | 77300 | 77400 | 77300 | 333 |
| 283 | 20231124 | 143600 | 14718431600 | 77400 | 77300 | 77400 | 77300 | 279 |
| 284 | 20231124 | 143500 | 14696841200 | 77300 | 77400 | 77400 | 77300 | 254 |
| 285 | 20231124 | 143400 | 14677197300 | 77400 | 77400 | 77400 | 77300 | 138 |
| 286 | 20231124 | 143300 | 14666518800 | 77300 | 77300 | 77400 | 77300 | 169 |
| 287 | 20231124 | 143200 | 14653442900 | 77300 | 77300 | 77400 | 77300 | 254 |
| 288 | 20231124 | 143100 | 14633798500 | 77300 | 77400 | 77400 | 77300 | 182 |
| 289 | 20231124 | 143000 | 14619718400 | 77400 | 77300 | 77400 | 77300 | 817 |
| 290 | 20231124 | 142900 | 14556486800 | 77300 | 77300 | 77400 | 77300 | 102 |
| 291 | 20231124 | 142800 | 14548597000 | 77400 | 77400 | 77400 | 77300 | 368 |
| 292 | 20231124 | 142700 | 14520119700 | 77400 | 77300 | 77400 | 77300 | 178 |
| 293 | 20231124 | 142600 | 14506348400 | 77300 | 77300 | 77400 | 77300 | 240 |
| 294 | 20231124 | 142500 | 14487785700 | 77200 | 77300 | 77400 | 77200 | 280 |
| 295 | 20231124 | 142400 | 14466135200 | 77300 | 77400 | 77500 | 77300 | 1702 |
| 296 | 20231124 | 142300 | 14334404700 | 77400 | 77400 | 77500 | 77400 | 825 |
| 297 | 20231124 | 142200 | 14270477400 | 77400 | 77400 | 77500 | 77400 | 163 |
| 298 | 20231124 | 142100 | 14257849100 | 77400 | 77500 | 77500 | 77400 | 148 |
| 299 | 20231124 | 142000 | 14246383400 | 77400 | 77600 | 77700 | 77400 | 3747 |
| 300 | 20231124 | 141900 | 13955963200 | 77600 | 77500 | 77700 | 77500 | 856 |
| 301 | 20231124 | 141800 | 13889525200 | 77500 | 77300 | 77600 | 77300 | 5978 |
| 302 | 20231124 | 141700 | 13426505300 | 77400 | 77300 | 77400 | 77300 | 142 |
| 303 | 20231124 | 141600 | 13415518400 | 77300 | 77300 | 77400 | 77300 | 313 |
| 304 | 20231124 | 141500 | 13391299700 | 77200 | 77200 | 77400 | 77200 | 423 |
| 305 | 20231124 | 141400 | 13358569400 | 77400 | 77300 | 77400 | 77300 | 376 |
| 306 | 20231124 | 141300 | 13329482500 | 77300 | 77300 | 77300 | 77300 | 173 |
| 307 | 20231124 | 141200 | 13316109600 | 77400 | 77300 | 77400 | 77200 | 255 |
| 308 | 20231124 | 141100 | 13296392200 | 77300 | 77300 | 77400 | 77300 | 161 |
| 309 | 20231124 | 141000 | 13283944200 | 77300 | 77200 | 77400 | 77200 | 388 |
| 310 | 20231124 | 140900 | 13253937300 | 77300 | 77300 | 77300 | 77200 | 389 |
| 311 | 20231124 | 140800 | 13223873600 | 77300 | 77200 | 77300 | 77200 | 138 |
| 312 | 20231124 | 140700 | 13213208800 | 77300 | 77200 | 77300 | 77200 | 625 |
| 313 | 20231124 | 140600 | 13164903900 | 77200 | 77200 | 77300 | 77200 | 172 |
| 314 | 20231124 | 140500 | 13151611900 | 77300 | 77300 | 77300 | 77100 | 241 |
| 315 | 20231124 | 140400 | 13132987300 | 77300 | 77200 | 77300 | 77200 | 223 |
| 316 | 20231124 | 140300 | 13115763900 | 77200 | 77200 | 77300 | 77200 | 165 |
| 317 | 20231124 | 140200 | 13103015400 | 77300 | 77200 | 77300 | 77200 | 95 |
| 318 | 20231124 | 140100 | 13095676500 | 77200 | 77300 | 77300 | 77000 | 395 |
| 319 | 20231124 | 140000 | 13065188200 | 77200 | 77100 | 77300 | 77000 | 548 |
| 320 | 20231124 | 135900 | 13022848300 | 77300 | 77100 | 77300 | 77100 | 139 |
| 321 | 20231124 | 135800 | 13012120300 | 77200 | 77200 | 77300 | 77100 | 402 |
| 322 | 20231124 | 135700 | 12981086700 | 77200 | 77100 | 77200 | 77100 | 203 |
| 323 | 20231124 | 135600 | 12965425900 | 77100 | 77400 | 77400 | 77100 | 239 |
| 324 | 20231124 | 135500 | 12946968000 | 77400 | 77300 | 77400 | 77300 | 233 |
| 325 | 20231124 | 135400 | 12928940900 | 77400 | 77300 | 77500 | 77300 | 358 |
| 326 | 20231124 | 135300 | 12901227600 | 77400 | 77300 | 77400 | 77300 | 123 |
| 327 | 20231124 | 135200 | 12891710200 | 77300 | 77200 | 77500 | 77200 | 1752 |
| 328 | 20231124 | 135100 | 12756069500 | 77200 | 77200 | 77200 | 77000 | 241 |
| 329 | 20231124 | 135000 | 12737469800 | 77200 | 77300 | 77300 | 77200 | 245 |
| 330 | 20231124 | 134900 | 12718543600 | 77000 | 77100 | 77300 | 77000 | 287 |
| 331 | 20231124 | 134800 | 12696387200 | 77100 | 77200 | 77300 | 77100 | 403 |
| 332 | 20231124 | 134700 | 12665278000 | 77300 | 77200 | 77300 | 77200 | 192 |
| 333 | 20231124 | 134600 | 12650440600 | 77200 | 77300 | 77300 | 77200 | 116 |
| 334 | 20231124 | 134500 | 12641478400 | 77300 | 77300 | 77500 | 77200 | 723 |
| 335 | 20231124 | 134400 | 12585534400 | 77200 | 77300 | 77300 | 77200 | 195 |
| 336 | 20231124 | 134300 | 12570466600 | 77300 | 77100 | 77300 | 77100 | 258 |
| 337 | 20231124 | 134200 | 12550545600 | 77000 | 77000 | 77200 | 77000 | 272 |
| 338 | 20231124 | 134100 | 12529591200 | 76900 | 76900 | 77000 | 76900 | 71 |
| 339 | 20231124 | 134000 | 12524128500 | 76900 | 77100 | 77100 | 76800 | 316 |
| 340 | 20231124 | 133900 | 12499797900 | 77000 | 77000 | 77000 | 76800 | 164 |
| 341 | 20231124 | 133800 | 12487174600 | 76900 | 76900 | 77000 | 76800 | 347 |
| 342 | 20231124 | 133700 | 12460487800 | 77000 | 77100 | 77200 | 77000 | 587 |
| 343 | 20231124 | 133600 | 12415216000 | 77100 | 77000 | 77100 | 77000 | 342 |
| 344 | 20231124 | 133500 | 12388863300 | 77100 | 77000 | 77100 | 77000 | 185 |
| 345 | 20231124 | 133400 | 12374602700 | 77000 | 77100 | 77100 | 77000 | 175 |
| 346 | 20231124 | 133300 | 12361110300 | 77100 | 77100 | 77200 | 77000 | 277 |
| 347 | 20231124 | 133200 | 12339746700 | 77100 | 77100 | 77200 | 77100 | 267 |
| 348 | 20231124 | 133100 | 12319155300 | 77000 | 77100 | 77200 | 77000 | 211 |
| 349 | 20231124 | 133000 | 12302892800 | 77100 | 77100 | 77300 | 77000 | 233 |
| 350 | 20231124 | 132900 | 12284926200 | 77400 | 77000 | 77400 | 77000 | 626 |
| 351 | 20231124 | 132800 | 12236582800 | 77100 | 77200 | 77200 | 77000 | 171 |
| 352 | 20231124 | 132700 | 12223398900 | 77200 | 77000 | 77200 | 77000 | 355 |
| 353 | 20231124 | 132600 | 12196024600 | 77000 | 77300 | 77300 | 77000 | 384 |
| 354 | 20231124 | 132500 | 12166377800 | 77300 | 77300 | 77300 | 77200 | 346 |
| 355 | 20231124 | 132400 | 12139638500 | 77200 | 77300 | 77300 | 77200 | 207 |
| 356 | 20231124 | 132300 | 12123644500 | 77200 | 77200 | 77300 | 77200 | 115 |
| 357 | 20231124 | 132200 | 12114764000 | 77300 | 77200 | 77500 | 77200 | 769 |
| 358 | 20231124 | 132100 | 12055265800 | 77300 | 77200 | 77300 | 77100 | 333 |
| 359 | 20231124 | 132000 | 12029554000 | 77300 | 77400 | 77400 | 77200 | 738 |
| 360 | 20231124 | 131900 | 11972516100 | 77500 | 77400 | 77500 | 77300 | 195 |
| 361 | 20231124 | 131800 | 11957428600 | 77400 | 77300 | 77400 | 77300 | 232 |
| 362 | 20231124 | 131700 | 11939474200 | 77400 | 77400 | 77600 | 77400 | 869 |
| 363 | 20231124 | 131600 | 11872126400 | 77400 | 77700 | 77800 | 77300 | 4744 |
| 364 | 20231124 | 131500 | 11504253400 | 77600 | 77500 | 77700 | 77400 | 2405 |
| 365 | 20231124 | 131400 | 11317617900 | 77500 | 77400 | 77600 | 77400 | 687 |
| 366 | 20231124 | 131300 | 11264360300 | 77400 | 77400 | 77600 | 77400 | 3874 |
| 367 | 20231124 | 131200 | 10964351100 | 77400 | 77100 | 77400 | 77100 | 1647 |
| 368 | 20231124 | 131100 | 10836942400 | 77100 | 77000 | 77200 | 77000 | 173 |
| 369 | 20231124 | 131000 | 10823602700 | 77000 | 77200 | 77300 | 77000 | 392 |
| 370 | 20231124 | 130900 | 10793351800 | 77300 | 77100 | 77300 | 77100 | 232 |
| 371 | 20231124 | 130800 | 10775437700 | 77100 | 77000 | 77200 | 77000 | 451 |
| 372 | 20231124 | 130700 | 10740664700 | 77000 | 77000 | 77100 | 77000 | 23 |
| 373 | 20231124 | 130600 | 10738893400 | 77300 | 76900 | 77300 | 76900 | 864 |
| 374 | 20231124 | 130500 | 10672318700 | 76900 | 77000 | 77200 | 76900 | 232 |
| 375 | 20231124 | 130400 | 10654458500 | 77000 | 76900 | 77000 | 76900 | 308 |
| 376 | 20231124 | 130300 | 10630746700 | 77000 | 77100 | 77100 | 77000 | 572 |
| 377 | 20231124 | 130200 | 10586660000 | 77000 | 77100 | 77100 | 77000 | 192 |
| 378 | 20231124 | 130100 | 10571873100 | 77100 | 77200 | 77200 | 77000 | 228 |
| 379 | 20231124 | 130000 | 10554290200 | 77200 | 77400 | 77400 | 77200 | 781 |
| 380 | 20231124 | 125900 | 10493907500 | 77300 | 77400 | 77500 | 77300 | 576 |
| 381 | 20231124 | 125800 | 10449310000 | 77400 | 77300 | 77400 | 77200 | 142 |
| 382 | 20231124 | 125700 | 10438335700 | 77300 | 77200 | 77300 | 77200 | 186 |
| 383 | 20231124 | 125600 | 10423961500 | 77300 | 77200 | 77300 | 77200 | 111 |
| 384 | 20231124 | 125500 | 10415391800 | 77200 | 77300 | 77400 | 77200 | 339 |
| 385 | 20231124 | 125400 | 10389187600 | 77300 | 77500 | 77500 | 77300 | 302 |
| 386 | 20231124 | 125300 | 10365785900 | 77500 | 77400 | 77500 | 77400 | 311 |
| 387 | 20231124 | 125200 | 10341710200 | 77400 | 77300 | 77500 | 77300 | 352 |
| 388 | 20231124 | 125100 | 10314472800 | 77400 | 77300 | 77500 | 77300 | 741 |
| 389 | 20231124 | 125000 | 10257103100 | 77300 | 77400 | 77500 | 77300 | 230 |
| 390 | 20231124 | 124900 | 10239300000 | 77500 | 77400 | 77500 | 77300 | 340 |
| 391 | 20231124 | 124800 | 10212981200 | 77400 | 77400 | 77500 | 77400 | 187 |
| 392 | 20231124 | 124700 | 10198503900 | 77500 | 77400 | 77500 | 77400 | 210 |
| 393 | 20231124 | 124600 | 10182237100 | 77400 | 77500 | 77500 | 77400 | 269 |
| 394 | 20231124 | 124500 | 10161404500 | 77500 | 77400 | 77500 | 77400 | 110 |
| 395 | 20231124 | 124400 | 10152884600 | 77400 | 77300 | 77400 | 77300 | 295 |
| 396 | 20231124 | 124300 | 10130054200 | 77300 | 77300 | 77500 | 77200 | 483 |
| 397 | 20231124 | 124200 | 10092662700 | 77300 | 77300 | 77300 | 77100 | 274 |
| 398 | 20231124 | 124100 | 10071505600 | 77300 | 77400 | 77500 | 77300 | 344 |
| 399 | 20231124 | 124000 | 10044873100 | 77400 | 77500 | 77500 | 77400 | 179 |
| 400 | 20231124 | 123900 | 10031016200 | 77500 | 77400 | 77500 | 77400 | 770 |
| 401 | 20231124 | 123800 | 9971382300 | 77400 | 77400 | 77500 | 77400 | 860 |
| 402 | 20231124 | 123700 | 9904780800 | 77500 | 77400 | 77500 | 77400 | 72 |
| 403 | 20231124 | 123600 | 9899205500 | 77500 | 77400 | 77500 | 77400 | 1512 |
| 404 | 20231124 | 123500 | 9782027500 | 77400 | 77300 | 77500 | 77200 | 3073 |
| 405 | 20231124 | 123400 | 9543950700 | 77300 | 77300 | 77400 | 77300 | 178 |
| 406 | 20231124 | 123300 | 9530188900 | 77300 | 77300 | 77400 | 77300 | 155 |
| 407 | 20231124 | 123200 | 9518204700 | 77300 | 77500 | 77500 | 77300 | 369 |
| 408 | 20231124 | 123100 | 9489643800 | 77500 | 77400 | 77500 | 77400 | 68 |
| 409 | 20231124 | 123000 | 9484377700 | 77500 | 77300 | 77500 | 77300 | 428 |
| 410 | 20231124 | 122900 | 9451249100 | 77300 | 77300 | 77400 | 77300 | 330 |
| 411 | 20231124 | 122800 | 9425727400 | 77300 | 77200 | 77400 | 77200 | 511 |
| 412 | 20231124 | 122700 | 9386194300 | 77300 | 77200 | 77300 | 77200 | 331 |
| 413 | 20231124 | 122600 | 9360614000 | 77200 | 77200 | 77200 | 77200 | 108 |
| 414 | 20231124 | 122500 | 9352276400 | 77200 | 77100 | 77400 | 77100 | 783 |
| 415 | 20231124 | 122400 | 9291739300 | 77200 | 77400 | 77400 | 77100 | 593 |
| 416 | 20231124 | 122300 | 9245955300 | 77300 | 77300 | 77400 | 77200 | 617 |
| 417 | 20231124 | 122200 | 9198251700 | 77400 | 77300 | 77400 | 77300 | 51 |
| 418 | 20231124 | 122100 | 9194307900 | 77400 | 77400 | 77400 | 77300 | 276 |
| 419 | 20231124 | 122000 | 9172946900 | 77300 | 77300 | 77400 | 77300 | 1086 |
| 420 | 20231124 | 121900 | 9088917400 | 77300 | 77200 | 77300 | 77200 | 147 |
| 421 | 20231124 | 121800 | 9077556300 | 77300 | 77300 | 77400 | 77200 | 272 |
| 422 | 20231124 | 121700 | 9056532700 | 77200 | 77300 | 77300 | 77200 | 1373 |
| 423 | 20231124 | 121600 | 8950406300 | 77300 | 77300 | 77300 | 77200 | 362 |
| 424 | 20231124 | 121500 | 8922430900 | 77300 | 77200 | 77300 | 77200 | 84 |
| 425 | 20231124 | 121400 | 8915940700 | 77200 | 77200 | 77300 | 77200 | 299 |
| 426 | 20231124 | 121300 | 8892845500 | 77300 | 77200 | 77300 | 77100 | 776 |
| 427 | 20231124 | 121200 | 8832910700 | 77200 | 77200 | 77200 | 77100 | 133 |
| 428 | 20231124 | 121100 | 8822646000 | 77200 | 77100 | 77300 | 77100 | 431 |
| 429 | 20231124 | 121000 | 8789371800 | 77200 | 77000 | 77200 | 77000 | 91 |
| 430 | 20231124 | 120900 | 8782353300 | 77200 | 77100 | 77300 | 77100 | 935 |
| 431 | 20231124 | 120800 | 8710172300 | 77100 | 77100 | 77200 | 77100 | 198 |
| 432 | 20231124 | 120700 | 8694894800 | 77000 | 77000 | 77100 | 77000 | 135 |
| 433 | 20231124 | 120600 | 8684492000 | 77000 | 77000 | 77100 | 77000 | 336 |
| 434 | 20231124 | 120500 | 8658589700 | 77000 | 77100 | 77200 | 77000 | 524 |
| 435 | 20231124 | 120400 | 8618188700 | 77100 | 77100 | 77200 | 77100 | 370 |
| 436 | 20231124 | 120300 | 8589657200 | 77200 | 77000 | 77200 | 77000 | 417 |
| 437 | 20231124 | 120200 | 8557490700 | 77100 | 77100 | 77100 | 77000 | 234 |
| 438 | 20231124 | 120100 | 8539452900 | 77000 | 76900 | 77000 | 76900 | 239 |
| 439 | 20231124 | 120000 | 8521052500 | 76900 | 76900 | 77000 | 76900 | 123 |
| 440 | 20231124 | 115900 | 8511584500 | 77000 | 77100 | 77100 | 76900 | 811 |
| 441 | 20231124 | 115800 | 8449105600 | 77200 | 77200 | 77200 | 77100 | 112 |
| 442 | 20231124 | 115700 | 8440463800 | 77100 | 77200 | 77300 | 77100 | 744 |
| 443 | 20231124 | 115600 | 8383040200 | 77000 | 77200 | 77200 | 77000 | 321 |
| 444 | 20231124 | 115500 | 8358288600 | 77100 | 77200 | 77200 | 77100 | 88 |
| 445 | 20231124 | 115400 | 8351500200 | 77100 | 77200 | 77300 | 77000 | 499 |
| 446 | 20231124 | 115300 | 8312989200 | 77200 | 77200 | 77200 | 77100 | 213 |
| 447 | 20231124 | 115200 | 8296546200 | 77200 | 77200 | 77300 | 77200 | 633 |
| 448 | 20231124 | 115100 | 8247645000 | 77200 | 77100 | 77300 | 77100 | 486 |
| 449 | 20231124 | 115000 | 8210129500 | 77000 | 77000 | 77200 | 76900 | 560 |
| 450 | 20231124 | 114900 | 8166961500 | 76900 | 77000 | 77000 | 76900 | 139 |
| 451 | 20231124 | 114800 | 8156264800 | 76900 | 77000 | 77000 | 76900 | 687 |
| 452 | 20231124 | 114700 | 8103368900 | 77100 | 77000 | 77200 | 77000 | 371 |
| 453 | 20231124 | 114600 | 8074770200 | 77100 | 77100 | 77100 | 77000 | 692 |
| 454 | 20231124 | 114500 | 8021442500 | 77200 | 77200 | 77300 | 77200 | 915 |
| 455 | 20231124 | 114400 | 7950791000 | 77300 | 77200 | 77300 | 77200 | 197 |
| 456 | 20231124 | 114300 | 7935574100 | 77200 | 77300 | 77300 | 77200 | 281 |
| 457 | 20231124 | 114200 | 7913878100 | 77200 | 77100 | 77300 | 77100 | 1312 |
| 458 | 20231124 | 114100 | 7812588600 | 77200 | 77100 | 77200 | 77100 | 167 |
| 459 | 20231124 | 114000 | 7799700300 | 77100 | 77100 | 77200 | 77000 | 392 |
| 460 | 20231124 | 113900 | 7769477400 | 77000 | 77100 | 77100 | 77000 | 284 |
| 461 | 20231124 | 113800 | 7747590800 | 77100 | 77000 | 77100 | 77000 | 484 |
| 462 | 20231124 | 113700 | 7710277200 | 77000 | 77000 | 77100 | 77000 | 236 |
| 463 | 20231124 | 113600 | 7692095400 | 77000 | 77000 | 77100 | 77000 | 421 |
| 464 | 20231124 | 113500 | 7659669400 | 77000 | 77100 | 77200 | 77000 | 683 |
| 465 | 20231124 | 113400 | 7606981600 | 77100 | 77000 | 77200 | 77000 | 1925 |
| 466 | 20231124 | 113300 | 7458521100 | 77000 | 76800 | 77100 | 76800 | 5682 |
| 467 | 20231124 | 113200 | 7021365200 | 76800 | 76800 | 76900 | 76800 | 379 |
| 468 | 20231124 | 113100 | 6992247400 | 76800 | 76800 | 76900 | 76800 | 99 |
| 469 | 20231124 | 113000 | 6984639300 | 76900 | 76900 | 76900 | 76800 | 213 |
| 470 | 20231124 | 112900 | 6968263400 | 76800 | 76800 | 76900 | 76800 | 222 |
| 471 | 20231124 | 112800 | 6951203300 | 76800 | 76800 | 76900 | 76800 | 527 |
| 472 | 20231124 | 112700 | 6910700000 | 76700 | 76700 | 76800 | 76700 | 703 |
| 473 | 20231124 | 112600 | 6856712700 | 76700 | 76600 | 76800 | 76600 | 178 |
| 474 | 20231124 | 112500 | 6843059800 | 76600 | 76600 | 76700 | 76600 | 108 |
| 475 | 20231124 | 112400 | 6834782600 | 76700 | 76700 | 76700 | 76600 | 131 |
| 476 | 20231124 | 112300 | 6824737500 | 76700 | 76600 | 76800 | 76600 | 344 |
| 477 | 20231124 | 112200 | 6798326300 | 76600 | 76700 | 76800 | 76600 | 282 |
| 478 | 20231124 | 112100 | 6776697700 | 76800 | 76700 | 76800 | 76600 | 1109 |
| 479 | 20231124 | 112000 | 6691628200 | 76600 | 76600 | 76700 | 76600 | 207 |
| 480 | 20231124 | 111900 | 6675755700 | 76600 | 76600 | 76700 | 76600 | 497 |
| 481 | 20231124 | 111800 | 6637642000 | 76500 | 76600 | 76600 | 76500 | 52 |
| 482 | 20231124 | 111700 | 6633660300 | 76600 | 76600 | 76700 | 76500 | 220 |
| 483 | 20231124 | 111600 | 6616807800 | 76600 | 76600 | 76700 | 76500 | 649 |
| 484 | 20231124 | 111500 | 6567151500 | 76500 | 76600 | 76600 | 76500 | 1203 |
| 485 | 20231124 | 111400 | 6475005100 | 76500 | 76500 | 76600 | 76500 | 537 |
| 486 | 20231124 | 111300 | 6433875900 | 76500 | 76500 | 76600 | 76500 | 160 |
| 487 | 20231124 | 111200 | 6421624800 | 76500 | 76500 | 76600 | 76500 | 37 |
| 488 | 20231124 | 111100 | 6418794100 | 76600 | 76500 | 76600 | 76500 | 494 |
| 489 | 20231124 | 111000 | 6380958100 | 76500 | 76500 | 76600 | 76500 | 122 |
| 490 | 20231124 | 110900 | 6371623200 | 76600 | 76400 | 76600 | 76400 | 459 |
| 491 | 20231124 | 110800 | 6336475200 | 76400 | 76500 | 76600 | 76400 | 97 |
| 492 | 20231124 | 110700 | 6329055500 | 76500 | 76400 | 76500 | 76400 | 134 |
| 493 | 20231124 | 110600 | 6318808900 | 76400 | 76400 | 76500 | 76400 | 94 |
| 494 | 20231124 | 110500 | 6311622400 | 76500 | 76500 | 76600 | 76500 | 301 |
| 495 | 20231124 | 110400 | 6288589700 | 76500 | 76400 | 76600 | 76400 | 843 |
| 496 | 20231124 | 110300 | 6224058200 | 76400 | 76400 | 76500 | 76400 | 80 |
| 497 | 20231124 | 110200 | 6217945600 | 76400 | 76500 | 76500 | 76400 | 197 |
| 498 | 20231124 | 110100 | 6202880200 | 76400 | 76400 | 76500 | 76400 | 108 |
| 499 | 20231124 | 110000 | 6194621400 | 76500 | 76300 | 76500 | 76300 | 429 |
| 500 | 20231124 | 105900 | 6161843600 | 76300 | 76500 | 76500 | 76300 | 197 |
| 501 | 20231124 | 105800 | 6146781800 | 76500 | 76400 | 76600 | 76300 | 160 |
| 502 | 20231124 | 105700 | 6134545600 | 76300 | 76300 | 76400 | 76300 | 118 |
| 503 | 20231124 | 105600 | 6125535600 | 76300 | 76400 | 76600 | 76300 | 833 |
| 504 | 20231124 | 105500 | 6061841200 | 76400 | 76400 | 76500 | 76300 | 148 |
| 505 | 20231124 | 105400 | 6050534200 | 76300 | 76400 | 76400 | 76300 | 65 |
| 506 | 20231124 | 105300 | 6045570500 | 76400 | 76400 | 76500 | 76400 | 198 |
| 507 | 20231124 | 105200 | 6030443100 | 76500 | 76600 | 76600 | 76400 | 618 |
| 508 | 20231124 | 105100 | 5983152800 | 76500 | 76500 | 76600 | 76500 | 440 |
| 509 | 20231124 | 105000 | 5949473200 | 76600 | 76400 | 76600 | 76400 | 124 |
| 510 | 20231124 | 104900 | 5939984700 | 76400 | 76400 | 76500 | 76400 | 565 |
| 511 | 20231124 | 104800 | 5896764800 | 76400 | 76400 | 76500 | 76300 | 140 |
| 512 | 20231124 | 104700 | 5886066500 | 76500 | 76400 | 76600 | 76400 | 310 |
| 513 | 20231124 | 104600 | 5862368400 | 76400 | 76400 | 76600 | 76400 | 164 |
| 514 | 20231124 | 104500 | 5849821500 | 76400 | 76400 | 76500 | 76400 | 453 |
| 515 | 20231124 | 104400 | 5815180000 | 76500 | 76500 | 76500 | 76400 | 76 |
| 516 | 20231124 | 104300 | 5809369500 | 76500 | 76600 | 76600 | 76400 | 197 |
| 517 | 20231124 | 104200 | 5794298900 | 76500 | 76500 | 76600 | 76500 | 275 |
| 518 | 20231124 | 104100 | 5773247100 | 76500 | 76500 | 76600 | 76400 | 816 |
| 519 | 20231124 | 104000 | 5710781600 | 76400 | 76400 | 76500 | 76400 | 127 |
| 520 | 20231124 | 103900 | 5701070700 | 76400 | 76400 | 76500 | 76400 | 169 |
| 521 | 20231124 | 103800 | 5688154100 | 76400 | 76500 | 76500 | 76400 | 51 |
| 522 | 20231124 | 103700 | 5684253700 | 76500 | 76400 | 76600 | 76400 | 182 |
| 523 | 20231124 | 103600 | 5670327100 | 76500 | 76400 | 76500 | 76400 | 388 |
| 524 | 20231124 | 103500 | 5640647000 | 76500 | 76400 | 76500 | 76400 | 65 |
| 525 | 20231124 | 103400 | 5635679000 | 76400 | 76600 | 76600 | 76400 | 348 |
| 526 | 20231124 | 103300 | 5609046200 | 76500 | 76400 | 76600 | 76400 | 557 |
| 527 | 20231124 | 103200 | 5566416200 | 76400 | 76500 | 76600 | 76400 | 220 |
| 528 | 20231124 | 103100 | 5549591500 | 76500 | 76500 | 76500 | 76400 | 256 |
| 529 | 20231124 | 103000 | 5530009000 | 76500 | 76500 | 76600 | 76400 | 293 |
| 530 | 20231124 | 102900 | 5507589300 | 76500 | 76600 | 76600 | 76500 | 1005 |
| 531 | 20231124 | 102800 | 5430697600 | 76600 | 76500 | 76600 | 76500 | 145 |
| 532 | 20231124 | 102700 | 5419595700 | 76500 | 76600 | 76700 | 76500 | 487 |
| 533 | 20231124 | 102600 | 5382318900 | 76600 | 76600 | 76700 | 76500 | 864 |
| 534 | 20231124 | 102500 | 5316089700 | 76500 | 76500 | 76600 | 76500 | 49 |
| 535 | 20231124 | 102400 | 5312340700 | 76600 | 76500 | 76600 | 76500 | 106 |
| 536 | 20231124 | 102300 | 5304224700 | 76500 | 76600 | 76600 | 76500 | 105 |
| 537 | 20231124 | 102200 | 5296184200 | 76600 | 76700 | 76700 | 76600 | 822 |
| 538 | 20231124 | 102100 | 5233179600 | 76600 | 76600 | 76600 | 76600 | 32 |
| 539 | 20231124 | 102000 | 5230728400 | 76700 | 76700 | 76700 | 76600 | 290 |
| 540 | 20231124 | 101900 | 5208489900 | 76600 | 76600 | 76700 | 76600 | 86 |
| 541 | 20231124 | 101800 | 5201901900 | 76600 | 76700 | 76800 | 76600 | 1093 |
| 542 | 20231124 | 101700 | 5118037700 | 76800 | 76700 | 76800 | 76700 | 495 |
| 543 | 20231124 | 101600 | 5080026300 | 76800 | 76700 | 76800 | 76600 | 242 |
| 544 | 20231124 | 101500 | 5061460000 | 76700 | 76700 | 76800 | 76700 | 136 |
| 545 | 20231124 | 101400 | 5051026700 | 76700 | 76700 | 76800 | 76700 | 176 |
| 546 | 20231124 | 101300 | 5037520500 | 76700 | 76700 | 76800 | 76700 | 232 |
| 547 | 20231124 | 101200 | 5019710300 | 76800 | 76600 | 76800 | 76600 | 376 |
| 548 | 20231124 | 101100 | 4990871600 | 76600 | 76500 | 76600 | 76400 | 114 |
| 549 | 20231124 | 101000 | 4982143000 | 76700 | 76300 | 76700 | 76300 | 513 |
| 550 | 20231124 | 100900 | 4942884800 | 76300 | 76300 | 76400 | 76300 | 367 |
| 551 | 20231124 | 100800 | 4914873000 | 76300 | 76500 | 76500 | 76200 | 198 |
| 552 | 20231124 | 100700 | 4899762900 | 76500 | 76400 | 76500 | 76400 | 575 |
| 553 | 20231124 | 100600 | 4855802700 | 76500 | 76600 | 76600 | 76500 | 720 |
| 554 | 20231124 | 100500 | 4800691000 | 76600 | 76700 | 76700 | 76600 | 1275 |
| 555 | 20231124 | 100400 | 4703009500 | 76700 | 76800 | 76800 | 76700 | 1160 |
| 556 | 20231124 | 100300 | 4614002800 | 76900 | 77000 | 77100 | 76800 | 1437 |
| 557 | 20231124 | 100200 | 4503371900 | 77000 | 77000 | 77000 | 76900 | 372 |
| 558 | 20231124 | 100100 | 4474733900 | 77000 | 77000 | 77000 | 76900 | 322 |
| 559 | 20231124 | 100000 | 4449948600 | 76900 | 76900 | 76900 | 76800 | 215 |
| 560 | 20231124 | 095900 | 4433417200 | 76700 | 76500 | 77100 | 76500 | 11904 |
| 561 | 20231124 | 095800 | 3518308900 | 76600 | 76500 | 76700 | 76500 | 508 |
| 562 | 20231124 | 095700 | 3479394100 | 76600 | 76500 | 76700 | 76500 | 760 |
| 563 | 20231124 | 095600 | 3421179300 | 76300 | 76300 | 76500 | 76300 | 302 |
| 564 | 20231124 | 095500 | 3398107900 | 76500 | 76400 | 76600 | 76300 | 659 |
| 565 | 20231124 | 095400 | 3347714500 | 76400 | 76400 | 76400 | 76300 | 203 |
| 566 | 20231124 | 095300 | 3332208400 | 76300 | 76200 | 76300 | 76100 | 293 |
| 567 | 20231124 | 095200 | 3309876100 | 76200 | 76100 | 76200 | 76100 | 279 |
| 568 | 20231124 | 095100 | 3288639800 | 76000 | 76000 | 76100 | 76000 | 66 |
| 569 | 20231124 | 095000 | 3283620300 | 76000 | 76200 | 76300 | 75900 | 390 |
| 570 | 20231124 | 094900 | 3253926400 | 76200 | 76200 | 76300 | 76200 | 67 |
| 571 | 20231124 | 094800 | 3248820400 | 76200 | 76100 | 76200 | 75900 | 435 |
| 572 | 20231124 | 094700 | 3215710300 | 75900 | 76000 | 76100 | 75900 | 680 |
| 573 | 20231124 | 094600 | 3164025400 | 75900 | 75900 | 76000 | 75900 | 198 |
| 574 | 20231124 | 094500 | 3148993100 | 75900 | 75900 | 76000 | 75800 | 859 |
| 575 | 20231124 | 094400 | 3083789300 | 75900 | 75800 | 76000 | 75800 | 198 |
| 576 | 20231124 | 094300 | 3068763800 | 75600 | 75800 | 75900 | 75500 | 1118 |
| 577 | 20231124 | 094200 | 2984189000 | 75700 | 76000 | 76000 | 75600 | 1318 |
| 578 | 20231124 | 094100 | 2884151700 | 76000 | 76200 | 76300 | 76000 | 938 |
| 579 | 20231124 | 094000 | 2812784500 | 76300 | 76400 | 76500 | 76200 | 872 |
| 580 | 20231124 | 093900 | 2746152100 | 76400 | 76400 | 76500 | 76300 | 348 |
| 581 | 20231124 | 093800 | 2719565000 | 76300 | 76600 | 76600 | 76300 | 391 |
| 582 | 20231124 | 093700 | 2689682000 | 76500 | 76700 | 76700 | 76500 | 463 |
| 583 | 20231124 | 093600 | 2654193900 | 76700 | 76800 | 76800 | 76700 | 155 |
| 584 | 20231124 | 093500 | 2642291000 | 76800 | 76600 | 76800 | 76600 | 150 |
| 585 | 20231124 | 093400 | 2630797400 | 76600 | 76700 | 76700 | 76400 | 1006 |
| 586 | 20231124 | 093300 | 2553731000 | 76600 | 76700 | 76700 | 76600 | 284 |
| 587 | 20231124 | 093200 | 2531955400 | 76700 | 76400 | 76700 | 76400 | 563 |
| 588 | 20231124 | 093100 | 2488826200 | 76400 | 76400 | 76500 | 76400 | 451 |
| 589 | 20231124 | 093000 | 2454356500 | 76300 | 76300 | 76400 | 76300 | 354 |
| 590 | 20231124 | 092900 | 2427341300 | 76400 | 76100 | 76400 | 76100 | 435 |
| 591 | 20231124 | 092800 | 2394174200 | 76100 | 76100 | 76200 | 76100 | 94 |
| 592 | 20231124 | 092700 | 2387015300 | 76200 | 76000 | 76200 | 76000 | 408 |
| 593 | 20231124 | 092600 | 2355962800 | 76000 | 76200 | 76200 | 75900 | 375 |
| 594 | 20231124 | 092500 | 2327449400 | 76100 | 76100 | 76200 | 76000 | 466 |
| 595 | 20231124 | 092400 | 2291986300 | 76100 | 76100 | 76300 | 76100 | 784 |
| 596 | 20231124 | 092300 | 2232272600 | 76100 | 76400 | 76500 | 75800 | 975 |
| 597 | 20231124 | 092200 | 2158048400 | 76500 | 76600 | 76700 | 76400 | 780 |
| 598 | 20231124 | 092100 | 2098412100 | 76600 | 76900 | 76900 | 76600 | 1379 |
| 599 | 20231124 | 092000 | 1992475300 | 76900 | 77000 | 77000 | 76900 | 1431 |
| 600 | 20231124 | 091900 | 1882338500 | 77000 | 76900 | 77000 | 76800 | 628 |
| 601 | 20231124 | 091800 | 1834041000 | 76900 | 76900 | 76900 | 76700 | 551 |
| 602 | 20231124 | 091700 | 1791701400 | 77000 | 76900 | 77000 | 76700 | 1836 |
| 603 | 20231124 | 091600 | 1650434000 | 76900 | 77000 | 77100 | 76900 | 682 |
| 604 | 20231124 | 091500 | 1597961800 | 77000 | 77200 | 77200 | 76900 | 2059 |
| 605 | 20231124 | 091400 | 1439370500 | 77100 | 76900 | 77200 | 76900 | 1732 |
| 606 | 20231124 | 091300 | 1305953200 | 77000 | 76800 | 77000 | 76700 | 1869 |
| 607 | 20231124 | 091200 | 1162344400 | 76700 | 76600 | 76800 | 76600 | 949 |
| 608 | 20231124 | 091100 | 1089557500 | 76600 | 76600 | 76700 | 76600 | 1104 |
| 609 | 20231124 | 091000 | 1004927100 | 76600 | 76400 | 76700 | 76300 | 1854 |
| 610 | 20231124 | 090900 | 863062800 | 76500 | 76300 | 76500 | 76200 | 1067 |
| 611 | 20231124 | 090800 | 781587400 | 76300 | 76400 | 76400 | 76200 | 524 |
| 612 | 20231124 | 090700 | 741578800 | 76400 | 76200 | 76500 | 76200 | 1149 |
| 613 | 20231124 | 090600 | 653850900 | 76200 | 76200 | 76300 | 76000 | 1333 |
| 614 | 20231124 | 090500 | 552299500 | 76100 | 75700 | 76100 | 75700 | 1793 |
| 615 | 20231124 | 090400 | 416057900 | 75800 | 75700 | 75800 | 75700 | 445 |
| 616 | 20231124 | 090300 | 382327300 | 75800 | 75500 | 75800 | 75400 | 1010 |
| 617 | 20231124 | 090200 | 306028800 | 75500 | 75300 | 75600 | 75300 | 1090 |
| 618 | 20231124 | 090100 | 223846500 | 75100 | 74400 | 75300 | 74400 | 1134 |
| 619 | 20231124 | 090000 | 138834700 | 74500 | 75200 | 75200 | 74500 | 1858 |