34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 3 | 20231127 | 185000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 4 | 20231127 | 184900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 5 | 20231127 | 184800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 6 | 20231127 | 184700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 7 | 20231127 | 184600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 8 | 20231127 | 184500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 9 | 20231127 | 184400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 10 | 20231127 | 184300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 11 | 20231127 | 184200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 12 | 20231127 | 184100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 13 | 20231127 | 184000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 14 | 20231127 | 183900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 15 | 20231127 | 183800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 16 | 20231127 | 183700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 17 | 20231127 | 183600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 18 | 20231127 | 183500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 19 | 20231127 | 183400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 20 | 20231127 | 183300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 21 | 20231127 | 183200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 22 | 20231127 | 183100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 23 | 20231127 | 183000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 24 | 20231127 | 182900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 25 | 20231127 | 182800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 26 | 20231127 | 182700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 27 | 20231127 | 182600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 28 | 20231127 | 182500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 29 | 20231127 | 182400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 30 | 20231127 | 182300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 31 | 20231127 | 182200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 32 | 20231127 | 182100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 33 | 20231127 | 182000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 34 | 20231127 | 181900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 35 | 20231127 | 181800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 36 | 20231127 | 181700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 37 | 20231127 | 181600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 38 | 20231127 | 181500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 39 | 20231127 | 181400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 40 | 20231127 | 181300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 41 | 20231127 | 181200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 42 | 20231127 | 181100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 43 | 20231127 | 181000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 44 | 20231127 | 180900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 45 | 20231127 | 180800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 46 | 20231127 | 180700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 47 | 20231127 | 180600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 48 | 20231127 | 180500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 49 | 20231127 | 180400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 50 | 20231127 | 180300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 51 | 20231127 | 180200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 52 | 20231127 | 180100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 53 | 20231127 | 180000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 54 | 20231127 | 175900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 55 | 20231127 | 175800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 56 | 20231127 | 175700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 57 | 20231127 | 175600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 58 | 20231127 | 175500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 59 | 20231127 | 175400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 60 | 20231127 | 175300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 61 | 20231127 | 175200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 62 | 20231127 | 175100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 63 | 20231127 | 175000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 64 | 20231127 | 174900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 65 | 20231127 | 174800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 66 | 20231127 | 174700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 67 | 20231127 | 174600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 68 | 20231127 | 174500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 69 | 20231127 | 174400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 70 | 20231127 | 174300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 71 | 20231127 | 174200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 72 | 20231127 | 174100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 73 | 20231127 | 174000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 74 | 20231127 | 173900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 75 | 20231127 | 173800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 76 | 20231127 | 173700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 77 | 20231127 | 173600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 78 | 20231127 | 173500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 79 | 20231127 | 173400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 80 | 20231127 | 173300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 81 | 20231127 | 173200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 82 | 20231127 | 173100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 83 | 20231127 | 173000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 84 | 20231127 | 172900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 85 | 20231127 | 172800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 86 | 20231127 | 172700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 87 | 20231127 | 172600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 88 | 20231127 | 172500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 89 | 20231127 | 172400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 90 | 20231127 | 172300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 91 | 20231127 | 172200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 92 | 20231127 | 172100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 93 | 20231127 | 172000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 94 | 20231127 | 171900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 95 | 20231127 | 171800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 96 | 20231127 | 171700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 97 | 20231127 | 171600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 98 | 20231127 | 171500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 99 | 20231127 | 171400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 100 | 20231127 | 171300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 101 | 20231127 | 171200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 102 | 20231127 | 171100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 103 | 20231127 | 171000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 104 | 20231127 | 170900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 105 | 20231127 | 170800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 106 | 20231127 | 170700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 107 | 20231127 | 170600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 108 | 20231127 | 170500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 109 | 20231127 | 170400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 110 | 20231127 | 170300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 111 | 20231127 | 170200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 112 | 20231127 | 170100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 113 | 20231127 | 170000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 114 | 20231127 | 165900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 115 | 20231127 | 165800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 116 | 20231127 | 165700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 117 | 20231127 | 165600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 118 | 20231127 | 165500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 119 | 20231127 | 165400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 120 | 20231127 | 165300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 121 | 20231127 | 165200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 122 | 20231127 | 165100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 123 | 20231127 | 165000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 124 | 20231127 | 164900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 125 | 20231127 | 164800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 126 | 20231127 | 164700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 127 | 20231127 | 164600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 128 | 20231127 | 164500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 129 | 20231127 | 164400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 130 | 20231127 | 164300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 131 | 20231127 | 164200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 132 | 20231127 | 164100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 133 | 20231127 | 164000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 134 | 20231127 | 163900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 135 | 20231127 | 163800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 136 | 20231127 | 163700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 137 | 20231127 | 163600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 138 | 20231127 | 163500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 139 | 20231127 | 163400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 140 | 20231127 | 163300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 141 | 20231127 | 163200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 142 | 20231127 | 163100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 143 | 20231127 | 163000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 144 | 20231127 | 162900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 145 | 20231127 | 162800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 146 | 20231127 | 162700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 147 | 20231127 | 162600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 148 | 20231127 | 162500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 149 | 20231127 | 162400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 150 | 20231127 | 162300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 151 | 20231127 | 162200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 152 | 20231127 | 162100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 153 | 20231127 | 162000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 154 | 20231127 | 161900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 155 | 20231127 | 161800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 156 | 20231127 | 161700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 157 | 20231127 | 161600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 158 | 20231127 | 161500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 159 | 20231127 | 161400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 160 | 20231127 | 161300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 161 | 20231127 | 161200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 162 | 20231127 | 161100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 163 | 20231127 | 161000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 164 | 20231127 | 160900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 165 | 20231127 | 160800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 166 | 20231127 | 160700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 167 | 20231127 | 160600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 168 | 20231127 | 160500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 169 | 20231127 | 160400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 170 | 20231127 | 160300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 171 | 20231127 | 160200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 172 | 20231127 | 160100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 173 | 20231127 | 160000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 174 | 20231127 | 155900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 175 | 20231127 | 155800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 176 | 20231127 | 155700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 177 | 20231127 | 155600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 178 | 20231127 | 155500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 179 | 20231127 | 155400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 180 | 20231127 | 155300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 181 | 20231127 | 155200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 182 | 20231127 | 155100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 183 | 20231127 | 155000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 184 | 20231127 | 154900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 185 | 20231127 | 154800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 186 | 20231127 | 154700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 187 | 20231127 | 154600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 188 | 20231127 | 154500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 189 | 20231127 | 154400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 190 | 20231127 | 154300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 191 | 20231127 | 154200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 192 | 20231127 | 154100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 193 | 20231127 | 154000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 194 | 20231127 | 153900 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 195 | 20231127 | 153800 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 196 | 20231127 | 153700 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 197 | 20231127 | 153600 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 198 | 20231127 | 153500 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 199 | 20231127 | 153400 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 200 | 20231127 | 153300 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 201 | 20231127 | 153200 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 202 | 20231127 | 153100 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 0 |
| 203 | 20231127 | 153000 | 26315029200 | 138300 | 138300 | 138300 | 138300 | 14739 |
| 204 | 20231127 | 152900 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 205 | 20231127 | 152800 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 206 | 20231127 | 152700 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 207 | 20231127 | 152600 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 208 | 20231127 | 152500 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 209 | 20231127 | 152400 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 210 | 20231127 | 152300 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 211 | 20231127 | 152200 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 212 | 20231127 | 152100 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 213 | 20231127 | 152000 | 24276625500 | 138300 | 138300 | 138300 | 138300 | 0 |
| 214 | 20231127 | 151900 | 24276625500 | 138300 | 138500 | 138500 | 138200 | 476 |
| 215 | 20231127 | 151800 | 24210757600 | 138500 | 138500 | 138500 | 138400 | 333 |
| 216 | 20231127 | 151700 | 24164643300 | 138500 | 138400 | 138500 | 138400 | 596 |
| 217 | 20231127 | 151600 | 24082099900 | 138500 | 138500 | 138500 | 138400 | 382 |
| 218 | 20231127 | 151500 | 24029193900 | 138500 | 138400 | 138500 | 138400 | 327 |
| 219 | 20231127 | 151400 | 23983918800 | 138400 | 138400 | 138400 | 138300 | 567 |
| 220 | 20231127 | 151300 | 23905447300 | 138400 | 138400 | 138400 | 138300 | 391 |
| 221 | 20231127 | 151200 | 23851337200 | 138300 | 138500 | 138500 | 138300 | 1068 |
| 222 | 20231127 | 151100 | 23703511000 | 138500 | 138500 | 138500 | 138400 | 665 |
| 223 | 20231127 | 151000 | 23611431400 | 138500 | 138400 | 138500 | 138300 | 884 |
| 224 | 20231127 | 150900 | 23489084400 | 138400 | 138400 | 138400 | 138300 | 879 |
| 225 | 20231127 | 150800 | 23367437000 | 138400 | 138300 | 138400 | 138200 | 1351 |
| 226 | 20231127 | 150700 | 23180574700 | 138300 | 138300 | 138300 | 138200 | 577 |
| 227 | 20231127 | 150600 | 23100777300 | 138300 | 138200 | 138300 | 138100 | 350 |
| 228 | 20231127 | 150500 | 23052387800 | 138200 | 138300 | 138300 | 138200 | 579 |
| 229 | 20231127 | 150400 | 22972335400 | 138300 | 138300 | 138300 | 138200 | 409 |
| 230 | 20231127 | 150300 | 22915772100 | 138300 | 138300 | 138300 | 138100 | 1615 |
| 231 | 20231127 | 150200 | 22692515900 | 138300 | 138300 | 138300 | 138100 | 499 |
| 232 | 20231127 | 150100 | 22623514300 | 138200 | 138200 | 138200 | 138100 | 827 |
| 233 | 20231127 | 150000 | 22509224400 | 138100 | 138200 | 138200 | 138100 | 666 |
| 234 | 20231127 | 145900 | 22417192400 | 138200 | 138200 | 138200 | 138100 | 528 |
| 235 | 20231127 | 145800 | 22344223000 | 138200 | 138200 | 138200 | 138100 | 536 |
| 236 | 20231127 | 145700 | 22270149200 | 138200 | 138200 | 138200 | 138100 | 450 |
| 237 | 20231127 | 145600 | 22207965700 | 138200 | 138100 | 138200 | 138000 | 602 |
| 238 | 20231127 | 145500 | 22124827300 | 138100 | 138100 | 138100 | 138000 | 409 |
| 239 | 20231127 | 145400 | 22068346500 | 138100 | 138300 | 138300 | 138000 | 894 |
| 240 | 20231127 | 145300 | 21944841700 | 138300 | 138200 | 138300 | 138200 | 415 |
| 241 | 20231127 | 145200 | 21887482100 | 138100 | 138200 | 138200 | 138100 | 787 |
| 242 | 20231127 | 145100 | 21778756300 | 138200 | 138200 | 138200 | 138100 | 447 |
| 243 | 20231127 | 145000 | 21716994800 | 138100 | 138100 | 138200 | 138000 | 1222 |
| 244 | 20231127 | 144900 | 21548226900 | 138000 | 138200 | 138300 | 138000 | 1468 |
| 245 | 20231127 | 144800 | 21345367600 | 138200 | 138200 | 138200 | 138100 | 347 |
| 246 | 20231127 | 144700 | 21297414400 | 138200 | 138200 | 138200 | 138100 | 476 |
| 247 | 20231127 | 144600 | 21231646600 | 138200 | 138000 | 138200 | 138000 | 1190 |
| 248 | 20231127 | 144500 | 21067339500 | 137900 | 138100 | 138100 | 137900 | 494 |
| 249 | 20231127 | 144400 | 20999155700 | 138100 | 138100 | 138100 | 138000 | 616 |
| 250 | 20231127 | 144300 | 20914094900 | 138100 | 138100 | 138100 | 137900 | 802 |
| 251 | 20231127 | 144200 | 20803366700 | 138100 | 138000 | 138100 | 137800 | 2268 |
| 252 | 20231127 | 144100 | 20490334400 | 138000 | 138100 | 138200 | 137700 | 1740 |
| 253 | 20231127 | 144000 | 20250258600 | 138000 | 138000 | 138100 | 137900 | 563 |
| 254 | 20231127 | 143900 | 20172558200 | 138000 | 138100 | 138100 | 137900 | 435 |
| 255 | 20231127 | 143800 | 20112507100 | 138000 | 137900 | 138100 | 137900 | 459 |
| 256 | 20231127 | 143700 | 20049175000 | 138000 | 138000 | 138000 | 137800 | 501 |
| 257 | 20231127 | 143600 | 19980070200 | 138000 | 137900 | 138000 | 137800 | 455 |
| 258 | 20231127 | 143500 | 19917318600 | 137900 | 137900 | 137900 | 137800 | 384 |
| 259 | 20231127 | 143400 | 19864371600 | 137800 | 138000 | 138000 | 137700 | 691 |
| 260 | 20231127 | 143300 | 19769113700 | 138000 | 137700 | 138000 | 137700 | 484 |
| 261 | 20231127 | 143200 | 19702396000 | 137800 | 137800 | 137800 | 137700 | 535 |
| 262 | 20231127 | 143100 | 19628683200 | 137800 | 137800 | 137900 | 137700 | 876 |
| 263 | 20231127 | 143000 | 19507937800 | 137700 | 137700 | 137800 | 137700 | 446 |
| 264 | 20231127 | 142900 | 19446499300 | 137700 | 137700 | 137800 | 137700 | 319 |
| 265 | 20231127 | 142800 | 19402542800 | 137800 | 137700 | 137800 | 137700 | 305 |
| 266 | 20231127 | 142700 | 19360513900 | 137700 | 137800 | 137800 | 137700 | 327 |
| 267 | 20231127 | 142600 | 19315458300 | 137700 | 137800 | 137800 | 137700 | 293 |
| 268 | 20231127 | 142500 | 19275086200 | 137800 | 137800 | 137800 | 137700 | 464 |
| 269 | 20231127 | 142400 | 19211160300 | 137800 | 137700 | 137800 | 137700 | 235 |
| 270 | 20231127 | 142300 | 19178779400 | 137700 | 137900 | 137900 | 137600 | 717 |
| 271 | 20231127 | 142200 | 19080015900 | 137800 | 137900 | 137900 | 137600 | 960 |
| 272 | 20231127 | 142100 | 18947793400 | 137900 | 138000 | 138000 | 137800 | 414 |
| 273 | 20231127 | 142000 | 18890688500 | 137900 | 138100 | 138100 | 137900 | 242 |
| 274 | 20231127 | 141900 | 18857293900 | 138100 | 138100 | 138200 | 138000 | 2634 |
| 275 | 20231127 | 141800 | 18493493700 | 138100 | 137900 | 138100 | 137800 | 3305 |
| 276 | 20231127 | 141700 | 18037438700 | 137800 | 137500 | 137900 | 137400 | 4782 |
| 277 | 20231127 | 141600 | 17379234300 | 137400 | 137500 | 137500 | 137400 | 1650 |
| 278 | 20231127 | 141500 | 17152456400 | 137400 | 137500 | 137500 | 137400 | 479 |
| 279 | 20231127 | 141400 | 17086613900 | 137500 | 137500 | 137500 | 137400 | 923 |
| 280 | 20231127 | 141300 | 16959714000 | 137500 | 137400 | 137500 | 137400 | 271 |
| 281 | 20231127 | 141200 | 16922455200 | 137400 | 137300 | 137400 | 137200 | 466 |
| 282 | 20231127 | 141100 | 16858449400 | 137200 | 137200 | 137300 | 137200 | 235 |
| 283 | 20231127 | 141000 | 16826186000 | 137300 | 137300 | 137300 | 137200 | 241 |
| 284 | 20231127 | 140900 | 16793096900 | 137200 | 137300 | 137400 | 137200 | 858 |
| 285 | 20231127 | 140800 | 16675266500 | 137200 | 137300 | 137400 | 137200 | 648 |
| 286 | 20231127 | 140700 | 16586309400 | 137400 | 137400 | 137500 | 137300 | 1021 |
| 287 | 20231127 | 140600 | 16445960900 | 137500 | 137400 | 137500 | 137400 | 232 |
| 288 | 20231127 | 140500 | 16414065800 | 137400 | 137500 | 137500 | 137400 | 217 |
| 289 | 20231127 | 140400 | 16384232900 | 137500 | 137500 | 137500 | 137400 | 280 |
| 290 | 20231127 | 140300 | 16345742200 | 137500 | 137500 | 137500 | 137400 | 494 |
| 291 | 20231127 | 140200 | 16277829100 | 137500 | 137500 | 137500 | 137400 | 726 |
| 292 | 20231127 | 140100 | 16178013900 | 137500 | 137600 | 137600 | 137500 | 234 |
| 293 | 20231127 | 140000 | 16145817600 | 137600 | 137500 | 137600 | 137400 | 303 |
| 294 | 20231127 | 135900 | 16104157900 | 137500 | 137500 | 137500 | 137400 | 418 |
| 295 | 20231127 | 135800 | 16046686100 | 137500 | 137500 | 137600 | 137400 | 578 |
| 296 | 20231127 | 135700 | 15967209100 | 137600 | 137600 | 137600 | 137500 | 336 |
| 297 | 20231127 | 135600 | 15920977400 | 137600 | 137500 | 137600 | 137500 | 228 |
| 298 | 20231127 | 135500 | 15889609100 | 137500 | 137600 | 137600 | 137500 | 474 |
| 299 | 20231127 | 135400 | 15824403800 | 137500 | 137500 | 137600 | 137500 | 456 |
| 300 | 20231127 | 135300 | 15761667500 | 137600 | 137500 | 137600 | 137500 | 315 |
| 301 | 20231127 | 135200 | 15718330800 | 137600 | 137700 | 137700 | 137500 | 569 |
| 302 | 20231127 | 135100 | 15640039600 | 137600 | 137600 | 137700 | 137600 | 290 |
| 303 | 20231127 | 135000 | 15600115600 | 137600 | 137700 | 137700 | 137600 | 343 |
| 304 | 20231127 | 134900 | 15552891900 | 137600 | 137800 | 137800 | 137500 | 474 |
| 305 | 20231127 | 134800 | 15487622800 | 137700 | 137700 | 137700 | 137600 | 390 |
| 306 | 20231127 | 134700 | 15433926900 | 137600 | 137800 | 137900 | 137600 | 908 |
| 307 | 20231127 | 134600 | 15308863900 | 137700 | 137800 | 137800 | 137500 | 359 |
| 308 | 20231127 | 134500 | 15259419800 | 137800 | 137800 | 137900 | 137500 | 581 |
| 309 | 20231127 | 134400 | 15179413800 | 137800 | 137700 | 137800 | 137500 | 487 |
| 310 | 20231127 | 134300 | 15112364300 | 137500 | 137500 | 137700 | 137400 | 916 |
| 311 | 20231127 | 134200 | 14986355600 | 137500 | 137600 | 137600 | 137400 | 525 |
| 312 | 20231127 | 134100 | 14914155900 | 137600 | 137400 | 137600 | 137400 | 358 |
| 313 | 20231127 | 134000 | 14864923200 | 137500 | 137300 | 137800 | 137200 | 1075 |
| 314 | 20231127 | 133900 | 14717158800 | 137300 | 137500 | 137500 | 137300 | 432 |
| 315 | 20231127 | 133800 | 14657780000 | 137500 | 137400 | 137500 | 137300 | 214 |
| 316 | 20231127 | 133700 | 14628374100 | 137300 | 137500 | 137500 | 137300 | 222 |
| 317 | 20231127 | 133600 | 14597875100 | 137500 | 137400 | 137500 | 137400 | 98 |
| 318 | 20231127 | 133500 | 14584403000 | 137400 | 137500 | 137500 | 137400 | 161 |
| 319 | 20231127 | 133400 | 14562269000 | 137500 | 137400 | 137500 | 137200 | 264 |
| 320 | 20231127 | 133300 | 14526000100 | 137500 | 137500 | 137500 | 137400 | 170 |
| 321 | 20231127 | 133200 | 14502628900 | 137400 | 137400 | 137500 | 137400 | 101 |
| 322 | 20231127 | 133100 | 14488745200 | 137300 | 137300 | 137500 | 137200 | 423 |
| 323 | 20231127 | 133000 | 14430641100 | 137400 | 137300 | 137400 | 137300 | 240 |
| 324 | 20231127 | 132900 | 14397667600 | 137300 | 137300 | 137400 | 137300 | 96 |
| 325 | 20231127 | 132800 | 14384479100 | 137300 | 137500 | 137500 | 137300 | 277 |
| 326 | 20231127 | 132700 | 14346406900 | 137500 | 137500 | 137500 | 137400 | 237 |
| 327 | 20231127 | 132600 | 14313822800 | 137500 | 137500 | 137500 | 137400 | 94 |
| 328 | 20231127 | 132500 | 14300900000 | 137400 | 137500 | 137500 | 137400 | 313 |
| 329 | 20231127 | 132400 | 14257879600 | 137400 | 137500 | 137500 | 137400 | 231 |
| 330 | 20231127 | 132300 | 14226126400 | 137500 | 137300 | 137500 | 137300 | 216 |
| 331 | 20231127 | 132200 | 14196458000 | 137300 | 137400 | 137400 | 137200 | 297 |
| 332 | 20231127 | 132100 | 14155682800 | 137400 | 137400 | 137400 | 137200 | 244 |
| 333 | 20231127 | 132000 | 14122173700 | 137400 | 137500 | 137500 | 137300 | 254 |
| 334 | 20231127 | 131900 | 14087281100 | 137500 | 137400 | 137500 | 137300 | 477 |
| 335 | 20231127 | 131800 | 14021755400 | 137400 | 137300 | 137400 | 137300 | 146 |
| 336 | 20231127 | 131700 | 14001697500 | 137400 | 137400 | 137400 | 137300 | 83 |
| 337 | 20231127 | 131600 | 13990293900 | 137400 | 137400 | 137400 | 137200 | 412 |
| 338 | 20231127 | 131500 | 13933710700 | 137400 | 137400 | 137400 | 137300 | 228 |
| 339 | 20231127 | 131400 | 13902387400 | 137400 | 137400 | 137400 | 137300 | 134 |
| 340 | 20231127 | 131300 | 13883978100 | 137200 | 137400 | 137400 | 137200 | 257 |
| 341 | 20231127 | 131200 | 13848682800 | 137400 | 137300 | 137400 | 137300 | 151 |
| 342 | 20231127 | 131100 | 13827937500 | 137300 | 137200 | 137400 | 137100 | 744 |
| 343 | 20231127 | 131000 | 13725772000 | 137200 | 137300 | 137300 | 137100 | 307 |
| 344 | 20231127 | 130900 | 13683647300 | 137300 | 137200 | 137300 | 137200 | 119 |
| 345 | 20231127 | 130800 | 13667308700 | 137300 | 137300 | 137300 | 137200 | 132 |
| 346 | 20231127 | 130700 | 13649186100 | 137300 | 137200 | 137300 | 137100 | 229 |
| 347 | 20231127 | 130600 | 13617767700 | 137300 | 137200 | 137300 | 137100 | 292 |
| 348 | 20231127 | 130500 | 13577685700 | 137200 | 137200 | 137200 | 137100 | 611 |
| 349 | 20231127 | 130400 | 13493860100 | 137200 | 137200 | 137300 | 137100 | 400 |
| 350 | 20231127 | 130300 | 13438980600 | 137300 | 137300 | 137300 | 137200 | 77 |
| 351 | 20231127 | 130200 | 13428410900 | 137300 | 137200 | 137300 | 137200 | 185 |
| 352 | 20231127 | 130100 | 13403015800 | 137200 | 137400 | 137400 | 137100 | 208 |
| 353 | 20231127 | 130000 | 13374475700 | 137300 | 137400 | 137400 | 137300 | 52 |
| 354 | 20231127 | 125900 | 13367333400 | 137400 | 137500 | 137500 | 137300 | 199 |
| 355 | 20231127 | 125800 | 13339987400 | 137300 | 137100 | 137400 | 137100 | 1168 |
| 356 | 20231127 | 125700 | 13179668100 | 137200 | 137200 | 137200 | 137100 | 225 |
| 357 | 20231127 | 125600 | 13148803500 | 137100 | 137200 | 137200 | 137100 | 77 |
| 358 | 20231127 | 125500 | 13138239900 | 137200 | 137100 | 137200 | 137100 | 375 |
| 359 | 20231127 | 125400 | 13086810900 | 137100 | 137100 | 137200 | 137100 | 315 |
| 360 | 20231127 | 125300 | 13043593500 | 137200 | 137200 | 137300 | 137100 | 138 |
| 361 | 20231127 | 125200 | 13024657500 | 137300 | 137300 | 137300 | 137200 | 491 |
| 362 | 20231127 | 125100 | 12957280500 | 137300 | 137300 | 137300 | 137200 | 187 |
| 363 | 20231127 | 125000 | 12931605800 | 137300 | 137300 | 137300 | 137200 | 104 |
| 364 | 20231127 | 124900 | 12917327700 | 137200 | 137300 | 137400 | 137200 | 458 |
| 365 | 20231127 | 124800 | 12854459900 | 137400 | 137400 | 137400 | 137400 | 185 |
| 366 | 20231127 | 124700 | 12829040900 | 137400 | 137400 | 137400 | 137300 | 83 |
| 367 | 20231127 | 124600 | 12817636800 | 137400 | 137300 | 137400 | 137200 | 400 |
| 368 | 20231127 | 124500 | 12762720900 | 137300 | 137300 | 137300 | 137200 | 128 |
| 369 | 20231127 | 124400 | 12745147000 | 137300 | 137300 | 137300 | 137300 | 122 |
| 370 | 20231127 | 124300 | 12728396400 | 137300 | 137300 | 137300 | 137200 | 552 |
| 371 | 20231127 | 124200 | 12652628700 | 137300 | 137300 | 137300 | 137200 | 239 |
| 372 | 20231127 | 124100 | 12619814300 | 137300 | 137300 | 137300 | 137200 | 150 |
| 373 | 20231127 | 124000 | 12599224300 | 137300 | 137300 | 137300 | 137200 | 329 |
| 374 | 20231127 | 123900 | 12554071100 | 137300 | 137300 | 137300 | 137200 | 113 |
| 375 | 20231127 | 123800 | 12538557100 | 137300 | 137300 | 137300 | 137200 | 54 |
| 376 | 20231127 | 123700 | 12531143200 | 137300 | 137500 | 137500 | 137200 | 523 |
| 377 | 20231127 | 123600 | 12459310900 | 137500 | 137500 | 137500 | 137400 | 91 |
| 378 | 20231127 | 123500 | 12446798500 | 137500 | 137400 | 137500 | 137400 | 62 |
| 379 | 20231127 | 123400 | 12438273900 | 137500 | 137500 | 137500 | 137200 | 289 |
| 380 | 20231127 | 123300 | 12398569400 | 137400 | 137300 | 137400 | 137300 | 161 |
| 381 | 20231127 | 123200 | 12376454400 | 137300 | 137300 | 137300 | 137200 | 241 |
| 382 | 20231127 | 123100 | 12343365300 | 137200 | 137300 | 137300 | 137200 | 310 |
| 383 | 20231127 | 123000 | 12300821900 | 137300 | 137300 | 137300 | 137300 | 104 |
| 384 | 20231127 | 122900 | 12286542700 | 137300 | 137300 | 137300 | 137200 | 156 |
| 385 | 20231127 | 122800 | 12265126200 | 137300 | 137200 | 137300 | 137200 | 246 |
| 386 | 20231127 | 122700 | 12231370000 | 137300 | 137300 | 137300 | 137200 | 240 |
| 387 | 20231127 | 122600 | 12198428600 | 137300 | 137200 | 137300 | 137200 | 766 |
| 388 | 20231127 | 122500 | 12093323800 | 137200 | 137200 | 137200 | 137100 | 896 |
| 389 | 20231127 | 122400 | 11970400400 | 137300 | 137300 | 137300 | 137100 | 109 |
| 390 | 20231127 | 122300 | 11955441500 | 137300 | 137300 | 137300 | 137100 | 566 |
| 391 | 20231127 | 122200 | 11877775500 | 137300 | 137200 | 137300 | 137200 | 1159 |
| 392 | 20231127 | 122100 | 11718676100 | 137300 | 137500 | 137500 | 137300 | 840 |
| 393 | 20231127 | 122000 | 11603280700 | 137500 | 137500 | 137500 | 137400 | 160 |
| 394 | 20231127 | 121900 | 11581280900 | 137500 | 137500 | 137500 | 137400 | 132 |
| 395 | 20231127 | 121800 | 11563135700 | 137500 | 137400 | 137500 | 137400 | 166 |
| 396 | 20231127 | 121700 | 11540316500 | 137500 | 137500 | 137500 | 137400 | 50 |
| 397 | 20231127 | 121600 | 11533441600 | 137500 | 137600 | 137700 | 137500 | 310 |
| 398 | 20231127 | 121500 | 11490780200 | 137600 | 137600 | 137700 | 137500 | 132 |
| 399 | 20231127 | 121400 | 11472614300 | 137600 | 137600 | 137600 | 137500 | 80 |
| 400 | 20231127 | 121300 | 11461607500 | 137600 | 137600 | 137600 | 137600 | 125 |
| 401 | 20231127 | 121200 | 11444407500 | 137600 | 137500 | 137600 | 137500 | 134 |
| 402 | 20231127 | 121100 | 11425969500 | 137600 | 137500 | 137600 | 137500 | 159 |
| 403 | 20231127 | 121000 | 11404101800 | 137400 | 137500 | 137500 | 137400 | 93 |
| 404 | 20231127 | 120900 | 11391314500 | 137500 | 137600 | 137600 | 137400 | 489 |
| 405 | 20231127 | 120800 | 11324066700 | 137700 | 137400 | 137700 | 137300 | 610 |
| 406 | 20231127 | 120700 | 11240211600 | 137400 | 137500 | 137600 | 137300 | 856 |
| 407 | 20231127 | 120600 | 11122553800 | 137600 | 137600 | 137600 | 137600 | 94 |
| 408 | 20231127 | 120500 | 11109619400 | 137600 | 137500 | 137600 | 137500 | 76 |
| 409 | 20231127 | 120400 | 11099164300 | 137600 | 137800 | 137800 | 137500 | 192 |
| 410 | 20231127 | 120300 | 11072733500 | 137700 | 137900 | 137900 | 137600 | 61 |
| 411 | 20231127 | 120200 | 11064329400 | 137900 | 137900 | 137900 | 137500 | 475 |
| 412 | 20231127 | 120100 | 10998960400 | 137900 | 137600 | 137900 | 137500 | 404 |
| 413 | 20231127 | 120000 | 10943307400 | 137600 | 137600 | 137600 | 137500 | 147 |
| 414 | 20231127 | 115900 | 10923080400 | 137600 | 137600 | 137600 | 137500 | 388 |
| 415 | 20231127 | 115800 | 10869691700 | 137600 | 137400 | 137800 | 137400 | 827 |
| 416 | 20231127 | 115700 | 10755844300 | 137400 | 137800 | 137800 | 137400 | 1809 |
| 417 | 20231127 | 115600 | 10507172900 | 137600 | 137900 | 137900 | 137500 | 607 |
| 418 | 20231127 | 115500 | 10423635700 | 137900 | 137900 | 137900 | 137800 | 112 |
| 419 | 20231127 | 115400 | 10408191100 | 137900 | 137900 | 137900 | 137900 | 64 |
| 420 | 20231127 | 115300 | 10399365500 | 137900 | 137900 | 137900 | 137800 | 164 |
| 421 | 20231127 | 115200 | 10376750100 | 137900 | 137700 | 137900 | 137600 | 201 |
| 422 | 20231127 | 115100 | 10349064900 | 137700 | 137700 | 137700 | 137600 | 74 |
| 423 | 20231127 | 115000 | 10338875200 | 137600 | 137900 | 137900 | 137600 | 650 |
| 424 | 20231127 | 114900 | 10249380500 | 137900 | 137800 | 137900 | 137800 | 53 |
| 425 | 20231127 | 114800 | 10242072000 | 137900 | 137800 | 137900 | 137800 | 115 |
| 426 | 20231127 | 114700 | 10226213800 | 137800 | 137800 | 137800 | 137700 | 142 |
| 427 | 20231127 | 114600 | 10206646300 | 137700 | 137700 | 137700 | 137600 | 102 |
| 428 | 20231127 | 114500 | 10192601200 | 137700 | 137700 | 137700 | 137600 | 165 |
| 429 | 20231127 | 114400 | 10169882300 | 137700 | 137800 | 137900 | 137600 | 600 |
| 430 | 20231127 | 114300 | 10087242600 | 137900 | 137900 | 137900 | 137800 | 122 |
| 431 | 20231127 | 114200 | 10070419100 | 137900 | 137900 | 138000 | 137700 | 232 |
| 432 | 20231127 | 114100 | 10038453400 | 137800 | 137900 | 137900 | 137800 | 292 |
| 433 | 20231127 | 114000 | 9998209500 | 137900 | 137900 | 138000 | 137800 | 317 |
| 434 | 20231127 | 113900 | 9954495000 | 137900 | 137800 | 137900 | 137800 | 107 |
| 435 | 20231127 | 113800 | 9939739900 | 137800 | 137900 | 137900 | 137600 | 628 |
| 436 | 20231127 | 113700 | 9853225000 | 137900 | 137800 | 137900 | 137800 | 77 |
| 437 | 20231127 | 113600 | 9842607500 | 137900 | 137900 | 138000 | 137800 | 456 |
| 438 | 20231127 | 113500 | 9779724000 | 138000 | 138000 | 138000 | 137900 | 142 |
| 439 | 20231127 | 113400 | 9760129400 | 138000 | 138000 | 138000 | 137900 | 132 |
| 440 | 20231127 | 113300 | 9741913500 | 138000 | 137800 | 138000 | 137800 | 128 |
| 441 | 20231127 | 113200 | 9724268200 | 137700 | 137900 | 137900 | 137600 | 675 |
| 442 | 20231127 | 113100 | 9631293200 | 137900 | 137900 | 138000 | 137800 | 169 |
| 443 | 20231127 | 113000 | 9607986300 | 137900 | 137900 | 137900 | 137900 | 166 |
| 444 | 20231127 | 112900 | 9585094900 | 137900 | 137800 | 137900 | 137800 | 188 |
| 445 | 20231127 | 112800 | 9559170800 | 137900 | 137900 | 137900 | 137800 | 97 |
| 446 | 20231127 | 112700 | 9545795300 | 137900 | 137900 | 137900 | 137800 | 84 |
| 447 | 20231127 | 112600 | 9534213500 | 137900 | 138100 | 138100 | 137600 | 696 |
| 448 | 20231127 | 112500 | 9438322400 | 138000 | 138000 | 138000 | 137900 | 197 |
| 449 | 20231127 | 112400 | 9411136700 | 137900 | 138000 | 138000 | 137900 | 71 |
| 450 | 20231127 | 112300 | 9401339000 | 138000 | 138000 | 138000 | 137900 | 149 |
| 451 | 20231127 | 112200 | 9380777300 | 138000 | 137900 | 138000 | 137900 | 84 |
| 452 | 20231127 | 112100 | 9369185700 | 138000 | 138100 | 138100 | 137900 | 54 |
| 453 | 20231127 | 112000 | 9361729900 | 137900 | 138100 | 138200 | 137800 | 1001 |
| 454 | 20231127 | 111900 | 9223657400 | 138100 | 138100 | 138100 | 138000 | 109 |
| 455 | 20231127 | 111800 | 9208604700 | 138000 | 138200 | 138200 | 138000 | 129 |
| 456 | 20231127 | 111700 | 9190786500 | 138200 | 138000 | 138200 | 138000 | 247 |
| 457 | 20231127 | 111600 | 9156673600 | 138000 | 138000 | 138000 | 138000 | 129 |
| 458 | 20231127 | 111500 | 9138871600 | 138000 | 138000 | 138000 | 137900 | 26 |
| 459 | 20231127 | 111400 | 9135284700 | 138100 | 137900 | 138100 | 137800 | 717 |
| 460 | 20231127 | 111300 | 9036415500 | 137900 | 138000 | 138000 | 137900 | 343 |
| 461 | 20231127 | 111200 | 8989112500 | 138000 | 137900 | 138000 | 137800 | 185 |
| 462 | 20231127 | 111100 | 8963600000 | 137900 | 138000 | 138000 | 137800 | 253 |
| 463 | 20231127 | 111000 | 8928707000 | 137900 | 138300 | 138300 | 137800 | 2971 |
| 464 | 20231127 | 110900 | 8518397400 | 138300 | 138300 | 138300 | 138200 | 212 |
| 465 | 20231127 | 110800 | 8489082500 | 138300 | 138300 | 138400 | 138200 | 626 |
| 466 | 20231127 | 110700 | 8402547500 | 138400 | 138300 | 138400 | 138300 | 198 |
| 467 | 20231127 | 110600 | 8375161300 | 138300 | 138500 | 138500 | 138300 | 324 |
| 468 | 20231127 | 110500 | 8330318200 | 138500 | 138500 | 138500 | 138400 | 261 |
| 469 | 20231127 | 110400 | 8294171300 | 138500 | 138400 | 138500 | 138400 | 194 |
| 470 | 20231127 | 110300 | 8267304400 | 138400 | 138500 | 138500 | 138400 | 243 |
| 471 | 20231127 | 110200 | 8233650700 | 138500 | 138400 | 138500 | 138200 | 624 |
| 472 | 20231127 | 110100 | 8147335000 | 138500 | 138500 | 138500 | 138500 | 186 |
| 473 | 20231127 | 110000 | 8121574000 | 138600 | 138500 | 138600 | 138400 | 308 |
| 474 | 20231127 | 105900 | 8078915500 | 138500 | 138600 | 138600 | 138400 | 237 |
| 475 | 20231127 | 105800 | 8046089700 | 138600 | 138500 | 138600 | 138400 | 1185 |
| 476 | 20231127 | 105700 | 7881965700 | 138500 | 138600 | 138700 | 138500 | 340 |
| 477 | 20231127 | 105600 | 7834853300 | 138500 | 138700 | 138700 | 138400 | 1017 |
| 478 | 20231127 | 105500 | 7693954700 | 138700 | 138700 | 138700 | 138600 | 292 |
| 479 | 20231127 | 105400 | 7653454400 | 138700 | 138600 | 138700 | 138600 | 428 |
| 480 | 20231127 | 105300 | 7594091200 | 138700 | 138700 | 138700 | 138600 | 229 |
| 481 | 20231127 | 105200 | 7562329400 | 138700 | 138700 | 138700 | 138600 | 182 |
| 482 | 20231127 | 105100 | 7537086100 | 138700 | 138700 | 138700 | 138700 | 219 |
| 483 | 20231127 | 105000 | 7506710800 | 138700 | 138700 | 138800 | 138600 | 1130 |
| 484 | 20231127 | 104900 | 7349982500 | 138800 | 138800 | 138800 | 138700 | 1276 |
| 485 | 20231127 | 104800 | 7172873800 | 138800 | 138800 | 138800 | 138700 | 350 |
| 486 | 20231127 | 104700 | 7124302300 | 138800 | 138700 | 138800 | 138700 | 319 |
| 487 | 20231127 | 104600 | 7080040300 | 138700 | 138700 | 138700 | 138500 | 369 |
| 488 | 20231127 | 104500 | 7028872500 | 138500 | 138800 | 138800 | 138500 | 685 |
| 489 | 20231127 | 104400 | 6933841200 | 138800 | 138700 | 138800 | 138700 | 288 |
| 490 | 20231127 | 104300 | 6893874900 | 138800 | 138800 | 138800 | 138700 | 267 |
| 491 | 20231127 | 104200 | 6856817000 | 138700 | 138700 | 138800 | 138700 | 271 |
| 492 | 20231127 | 104100 | 6819222900 | 138700 | 138600 | 138800 | 138600 | 1601 |
| 493 | 20231127 | 104000 | 6597150400 | 138700 | 138700 | 138700 | 138600 | 275 |
| 494 | 20231127 | 103900 | 6559010400 | 138700 | 138600 | 138700 | 138500 | 340 |
| 495 | 20231127 | 103800 | 6511886200 | 138600 | 138600 | 138600 | 138500 | 278 |
| 496 | 20231127 | 103700 | 6473355500 | 138600 | 138600 | 138600 | 138400 | 805 |
| 497 | 20231127 | 103600 | 6361854600 | 138600 | 138600 | 138600 | 138600 | 220 |
| 498 | 20231127 | 103500 | 6331362600 | 138600 | 138600 | 138600 | 138500 | 278 |
| 499 | 20231127 | 103400 | 6292836400 | 138600 | 138600 | 138600 | 138500 | 97 |
| 500 | 20231127 | 103300 | 6279392300 | 138600 | 138600 | 138600 | 138600 | 162 |
| 501 | 20231127 | 103200 | 6256939100 | 138600 | 138500 | 138600 | 138500 | 78 |
| 502 | 20231127 | 103100 | 6246128900 | 138600 | 138700 | 138700 | 138600 | 532 |
| 503 | 20231127 | 103000 | 6172382400 | 138700 | 138700 | 138700 | 138600 | 582 |
| 504 | 20231127 | 102900 | 6091674000 | 138700 | 138600 | 138700 | 138500 | 4035 |
| 505 | 20231127 | 102800 | 5532305800 | 138600 | 138600 | 138600 | 138500 | 231 |
| 506 | 20231127 | 102700 | 5500298500 | 138600 | 138300 | 138600 | 138200 | 1192 |
| 507 | 20231127 | 102600 | 5335284400 | 138300 | 138300 | 138400 | 138200 | 248 |
| 508 | 20231127 | 102500 | 5300984400 | 138400 | 138400 | 138400 | 138300 | 161 |
| 509 | 20231127 | 102400 | 5278711400 | 138400 | 138400 | 138400 | 138300 | 91 |
| 510 | 20231127 | 102300 | 5266117200 | 138400 | 138500 | 138500 | 138300 | 202 |
| 511 | 20231127 | 102200 | 5238159800 | 138500 | 138500 | 138600 | 138200 | 3604 |
| 512 | 20231127 | 102100 | 4739012600 | 138500 | 138500 | 138500 | 138400 | 34 |
| 513 | 20231127 | 102000 | 4734303900 | 138500 | 138400 | 138500 | 138400 | 288 |
| 514 | 20231127 | 101900 | 4694435700 | 138500 | 138400 | 138500 | 138400 | 251 |
| 515 | 20231127 | 101800 | 4659680600 | 138500 | 138300 | 138500 | 138300 | 2216 |
| 516 | 20231127 | 101700 | 4352977400 | 138400 | 138400 | 138400 | 138300 | 101 |
| 517 | 20231127 | 101600 | 4339005600 | 138300 | 138400 | 138400 | 138300 | 272 |
| 518 | 20231127 | 101500 | 4301375400 | 138300 | 138400 | 138400 | 138300 | 96 |
| 519 | 20231127 | 101400 | 4288089700 | 138400 | 138200 | 138400 | 138200 | 282 |
| 520 | 20231127 | 101300 | 4249085500 | 138300 | 138400 | 138400 | 138100 | 356 |
| 521 | 20231127 | 101200 | 4199856800 | 138400 | 138300 | 138400 | 138300 | 573 |
| 522 | 20231127 | 101100 | 4120600200 | 138300 | 138000 | 138300 | 138000 | 358 |
| 523 | 20231127 | 101000 | 4071130200 | 138000 | 138300 | 138300 | 138000 | 324 |
| 524 | 20231127 | 100900 | 4026370400 | 138300 | 138300 | 138300 | 138200 | 317 |
| 525 | 20231127 | 100800 | 3982532100 | 138200 | 138300 | 138300 | 138200 | 160 |
| 526 | 20231127 | 100700 | 3960404200 | 138300 | 138300 | 138400 | 138200 | 100 |
| 527 | 20231127 | 100600 | 3946574300 | 138300 | 138200 | 138300 | 138100 | 102 |
| 528 | 20231127 | 100500 | 3932473200 | 138300 | 138200 | 138400 | 138200 | 245 |
| 529 | 20231127 | 100400 | 3898598400 | 138200 | 138300 | 138300 | 138100 | 336 |
| 530 | 20231127 | 100300 | 3852161500 | 138200 | 138400 | 138400 | 138200 | 155 |
| 531 | 20231127 | 100200 | 3830723500 | 138400 | 138300 | 138400 | 138200 | 271 |
| 532 | 20231127 | 100100 | 3793236600 | 138300 | 138200 | 138300 | 138200 | 928 |
| 533 | 20231127 | 100000 | 3664896300 | 138300 | 138000 | 138300 | 137900 | 349 |
| 534 | 20231127 | 095900 | 3616699200 | 138100 | 138200 | 138300 | 138000 | 244 |
| 535 | 20231127 | 095800 | 3583012800 | 138200 | 138300 | 138300 | 138200 | 140 |
| 536 | 20231127 | 095700 | 3563657400 | 138300 | 138300 | 138300 | 138200 | 182 |
| 537 | 20231127 | 095600 | 3538494900 | 138300 | 138500 | 138500 | 138200 | 570 |
| 538 | 20231127 | 095500 | 3459645700 | 138400 | 138400 | 138500 | 138400 | 269 |
| 539 | 20231127 | 095400 | 3422410100 | 138500 | 138600 | 138600 | 138400 | 359 |
| 540 | 20231127 | 095300 | 3372688500 | 138500 | 138500 | 138600 | 138500 | 721 |
| 541 | 20231127 | 095200 | 3272793400 | 138500 | 138500 | 138500 | 138400 | 1281 |
| 542 | 20231127 | 095100 | 3095378900 | 138500 | 138500 | 138500 | 138400 | 336 |
| 543 | 20231127 | 095000 | 3048847000 | 138500 | 138400 | 138500 | 138300 | 3008 |
| 544 | 20231127 | 094900 | 2632373900 | 138400 | 138300 | 138400 | 138100 | 551 |
| 545 | 20231127 | 094800 | 2556183800 | 138300 | 138100 | 138300 | 138100 | 651 |
| 546 | 20231127 | 094700 | 2466212100 | 138200 | 138200 | 138300 | 138100 | 681 |
| 547 | 20231127 | 094600 | 2372136200 | 138200 | 138200 | 138200 | 138100 | 186 |
| 548 | 20231127 | 094500 | 2346441100 | 138200 | 138200 | 138200 | 138100 | 112 |
| 549 | 20231127 | 094400 | 2330964400 | 138200 | 138200 | 138200 | 138100 | 102 |
| 550 | 20231127 | 094300 | 2316871700 | 138100 | 138200 | 138200 | 138100 | 248 |
| 551 | 20231127 | 094200 | 2282607200 | 138200 | 138300 | 138300 | 138100 | 69 |
| 552 | 20231127 | 094100 | 2273071100 | 138300 | 138300 | 138300 | 138200 | 1305 |
| 553 | 20231127 | 094000 | 2092626700 | 138300 | 138100 | 138300 | 138100 | 1359 |
| 554 | 20231127 | 093900 | 1904776100 | 138100 | 138200 | 138200 | 138100 | 71 |
| 555 | 20231127 | 093800 | 1894964700 | 138200 | 138100 | 138200 | 138100 | 520 |
| 556 | 20231127 | 093700 | 1823146700 | 138000 | 138100 | 138100 | 138000 | 187 |
| 557 | 20231127 | 093600 | 1797327500 | 138100 | 138100 | 138100 | 138000 | 104 |
| 558 | 20231127 | 093500 | 1782965200 | 138100 | 138100 | 138100 | 138000 | 88 |
| 559 | 20231127 | 093400 | 1770812600 | 138100 | 138200 | 138200 | 138000 | 393 |
| 560 | 20231127 | 093300 | 1716510900 | 138100 | 138100 | 138200 | 138100 | 384 |
| 561 | 20231127 | 093200 | 1663479200 | 138100 | 138000 | 138100 | 137900 | 226 |
| 562 | 20231127 | 093100 | 1632290400 | 138000 | 137900 | 138000 | 137900 | 412 |
| 563 | 20231127 | 093000 | 1575467400 | 137900 | 137900 | 138000 | 137900 | 105 |
| 564 | 20231127 | 092900 | 1560987700 | 137900 | 137900 | 138000 | 137900 | 184 |
| 565 | 20231127 | 092800 | 1535600000 | 137900 | 138100 | 138100 | 137900 | 297 |
| 566 | 20231127 | 092700 | 1494602000 | 138100 | 138100 | 138100 | 138000 | 441 |
| 567 | 20231127 | 092600 | 1433710000 | 138100 | 138100 | 138200 | 138000 | 544 |
| 568 | 20231127 | 092500 | 1358586500 | 138100 | 138000 | 138100 | 137900 | 1784 |
| 569 | 20231127 | 092400 | 1112383600 | 138000 | 138000 | 138000 | 137900 | 596 |
| 570 | 20231127 | 092300 | 1030138200 | 138000 | 137900 | 138000 | 137700 | 204 |
| 571 | 20231127 | 092200 | 1002007900 | 137900 | 137700 | 137900 | 137600 | 475 |
| 572 | 20231127 | 092100 | 936596000 | 137700 | 137800 | 137800 | 137700 | 98 |
| 573 | 20231127 | 092000 | 923094600 | 137800 | 137500 | 137800 | 137500 | 98 |
| 574 | 20231127 | 091900 | 909595100 | 137500 | 137600 | 137700 | 137500 | 160 |
| 575 | 20231127 | 091800 | 887574100 | 137600 | 137700 | 137800 | 137600 | 167 |
| 576 | 20231127 | 091700 | 864581100 | 137700 | 137700 | 137700 | 137700 | 33 |
| 577 | 20231127 | 091600 | 860037000 | 137700 | 137700 | 137800 | 137700 | 68 |
| 578 | 20231127 | 091500 | 850673100 | 137800 | 137800 | 137800 | 137700 | 76 |
| 579 | 20231127 | 091400 | 840201700 | 137700 | 137900 | 137900 | 137700 | 335 |
| 580 | 20231127 | 091300 | 794011000 | 137900 | 137800 | 137900 | 137700 | 735 |
| 581 | 20231127 | 091200 | 692664500 | 137800 | 137700 | 137800 | 137600 | 580 |
| 582 | 20231127 | 091100 | 612760200 | 137700 | 137700 | 137800 | 137500 | 89 |
| 583 | 20231127 | 091000 | 600510600 | 137500 | 137800 | 137800 | 137500 | 65 |
| 584 | 20231127 | 090900 | 591564900 | 137500 | 137400 | 137800 | 137400 | 719 |
| 585 | 20231127 | 090800 | 492565700 | 137600 | 137600 | 137700 | 137500 | 247 |
| 586 | 20231127 | 090700 | 458590200 | 137600 | 137700 | 137800 | 137600 | 205 |
| 587 | 20231127 | 090600 | 430358800 | 137700 | 137700 | 137800 | 137600 | 334 |
| 588 | 20231127 | 090500 | 384360600 | 137600 | 137800 | 137800 | 137500 | 141 |
| 589 | 20231127 | 090400 | 364957000 | 137700 | 137500 | 137700 | 137400 | 219 |
| 590 | 20231127 | 090300 | 334831900 | 137500 | 137500 | 137500 | 137100 | 496 |
| 591 | 20231127 | 090200 | 266693600 | 137500 | 137600 | 137600 | 137300 | 758 |
| 592 | 20231127 | 090100 | 162528100 | 137600 | 137900 | 137900 | 137500 | 400 |
| 593 | 20231127 | 090000 | 107483600 | 137900 | 137000 | 137900 | 137000 | 775 |