30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 2478 |
| 3 | 20231124 | 182900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20231124 | 182800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20231124 | 182700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20231124 | 182600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20231124 | 182500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20231124 | 182400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20231124 | 182300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20231124 | 182200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20231124 | 182100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20231124 | 182000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20231124 | 181900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20231124 | 181800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20231124 | 181700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20231124 | 181600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20231124 | 181500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20231124 | 181400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20231124 | 181300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20231124 | 181200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20231124 | 181100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20231124 | 181000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20231124 | 180900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20231124 | 180800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20231124 | 180700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20231124 | 180600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20231124 | 180500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20231124 | 180400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20231124 | 180300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20231124 | 180200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20231124 | 180100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20231124 | 180000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 2478 |
| 33 | 20231124 | 175900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20231124 | 175800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20231124 | 175700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20231124 | 175600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20231124 | 175500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20231124 | 175400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20231124 | 175300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20231124 | 175200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20231124 | 175100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20231124 | 175000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20231124 | 174900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20231124 | 174800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20231124 | 174700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20231124 | 174600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20231124 | 174500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20231124 | 174400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20231124 | 174300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20231124 | 174200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20231124 | 174100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20231124 | 174000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20231124 | 173900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20231124 | 173800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20231124 | 173700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20231124 | 173600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20231124 | 173500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20231124 | 173400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20231124 | 173300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20231124 | 173200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20231124 | 173100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20231124 | 173000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 2478 |
| 63 | 20231124 | 172900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20231124 | 172800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20231124 | 172700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20231124 | 172600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20231124 | 172500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20231124 | 172400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20231124 | 172300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20231124 | 172200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20231124 | 172100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20231124 | 172000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20231124 | 171900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20231124 | 171800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20231124 | 171700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20231124 | 171600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20231124 | 171500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20231124 | 171400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20231124 | 171300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20231124 | 171200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20231124 | 171100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20231124 | 171000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20231124 | 170900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20231124 | 170800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20231124 | 170700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20231124 | 170600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20231124 | 170500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20231124 | 170400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20231124 | 170300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20231124 | 170200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20231124 | 170100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20231124 | 170000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 2478 |
| 93 | 20231124 | 165900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20231124 | 165800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20231124 | 165700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20231124 | 165600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20231124 | 165500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20231124 | 165400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20231124 | 165300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20231124 | 165200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20231124 | 165100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20231124 | 165000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20231124 | 164900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20231124 | 164800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20231124 | 164700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20231124 | 164600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20231124 | 164500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20231124 | 164400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20231124 | 164300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20231124 | 164200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20231124 | 164100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20231124 | 164000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20231124 | 163900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20231124 | 163800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20231124 | 163700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20231124 | 163600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20231124 | 163500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20231124 | 163400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20231124 | 163300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20231124 | 163200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20231124 | 163100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20231124 | 163000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 2478 |
| 123 | 20231124 | 162900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20231124 | 162800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20231124 | 162700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20231124 | 162600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20231124 | 162500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20231124 | 162400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20231124 | 162300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20231124 | 162200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20231124 | 162100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20231124 | 162000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20231124 | 161900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20231124 | 161800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20231124 | 161700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20231124 | 161600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20231124 | 161500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20231124 | 161400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20231124 | 161300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20231124 | 161200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20231124 | 161100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20231124 | 161000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20231124 | 160900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20231124 | 160800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20231124 | 160700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20231124 | 160600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20231124 | 160500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20231124 | 160400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20231124 | 160300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20231124 | 160200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20231124 | 160100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20231124 | 160000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 2478 |
| 153 | 20231124 | 155900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20231124 | 155800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20231124 | 155700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20231124 | 155600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20231124 | 155500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20231124 | 155400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20231124 | 155300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20231124 | 155200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20231124 | 155100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20231124 | 155000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20231124 | 154900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20231124 | 154800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20231124 | 154700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20231124 | 154600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20231124 | 154500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20231124 | 154400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20231124 | 154300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20231124 | 154200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20231124 | 154100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20231124 | 154000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 173 | 20231124 | 153900 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 174 | 20231124 | 153800 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 175 | 20231124 | 153700 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 176 | 20231124 | 153600 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 177 | 20231124 | 153500 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 178 | 20231124 | 153400 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 179 | 20231124 | 153300 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 180 | 20231124 | 153200 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 181 | 20231124 | 153100 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 0 |
| 182 | 20231124 | 153000 | 8119382800 | 95800 | 95800 | 95800 | 95800 | 4956 |
| 183 | 20231124 | 152900 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 184 | 20231124 | 152800 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 185 | 20231124 | 152700 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 186 | 20231124 | 152600 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 187 | 20231124 | 152500 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 188 | 20231124 | 152400 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 189 | 20231124 | 152300 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 190 | 20231124 | 152200 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 191 | 20231124 | 152100 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 192 | 20231124 | 152000 | 7881990400 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20231124 | 151900 | 7881990400 | 95800 | 95700 | 95900 | 95600 | 69 |
| 194 | 20231124 | 151800 | 7875384800 | 95800 | 95700 | 96000 | 95700 | 207 |
| 195 | 20231124 | 151700 | 7855560500 | 95800 | 95800 | 96000 | 95700 | 236 |
| 196 | 20231124 | 151600 | 7832945000 | 95800 | 95800 | 96000 | 95700 | 132 |
| 197 | 20231124 | 151500 | 7820296000 | 95800 | 96000 | 96000 | 95800 | 224 |
| 198 | 20231124 | 151400 | 7798826500 | 96000 | 95900 | 96000 | 95800 | 204 |
| 199 | 20231124 | 151300 | 7779250100 | 95900 | 95900 | 96000 | 95800 | 283 |
| 200 | 20231124 | 151200 | 7752103100 | 96000 | 96000 | 96000 | 95700 | 292 |
| 201 | 20231124 | 151100 | 7724109400 | 96000 | 96000 | 96000 | 95800 | 279 |
| 202 | 20231124 | 151000 | 7697340200 | 96000 | 96000 | 96000 | 95900 | 272 |
| 203 | 20231124 | 150900 | 7671231700 | 95800 | 95800 | 96000 | 95700 | 167 |
| 204 | 20231124 | 150800 | 7655224900 | 95800 | 95500 | 95800 | 95500 | 156 |
| 205 | 20231124 | 150700 | 7640290000 | 95400 | 95600 | 95600 | 95300 | 2127 |
| 206 | 20231124 | 150600 | 7437491900 | 95600 | 95600 | 95600 | 95500 | 332 |
| 207 | 20231124 | 150500 | 7405761900 | 95600 | 95800 | 95800 | 95600 | 360 |
| 208 | 20231124 | 150400 | 7371293500 | 95700 | 95800 | 95800 | 95700 | 235 |
| 209 | 20231124 | 150300 | 7348787900 | 95800 | 95800 | 95900 | 95700 | 185 |
| 210 | 20231124 | 150200 | 7331062800 | 95900 | 95700 | 95900 | 95600 | 180 |
| 211 | 20231124 | 150100 | 7313816600 | 95600 | 95800 | 96000 | 95600 | 389 |
| 212 | 20231124 | 150000 | 7276512700 | 95600 | 95500 | 95800 | 95500 | 182 |
| 213 | 20231124 | 145900 | 7259115000 | 95600 | 95600 | 95700 | 95500 | 212 |
| 214 | 20231124 | 145800 | 7238841700 | 95500 | 95800 | 95800 | 95500 | 203 |
| 215 | 20231124 | 145700 | 7219430900 | 95600 | 95800 | 95900 | 95500 | 138 |
| 216 | 20231124 | 145600 | 7206230100 | 95500 | 95700 | 95900 | 95500 | 262 |
| 217 | 20231124 | 145500 | 7181141500 | 95700 | 95600 | 95800 | 95600 | 132 |
| 218 | 20231124 | 145400 | 7168513200 | 95500 | 95800 | 96000 | 95500 | 255 |
| 219 | 20231124 | 145300 | 7144085700 | 95900 | 95800 | 96000 | 95500 | 175 |
| 220 | 20231124 | 145200 | 7127332300 | 95800 | 95500 | 96000 | 95400 | 720 |
| 221 | 20231124 | 145100 | 7058298400 | 95400 | 95800 | 95800 | 95300 | 174 |
| 222 | 20231124 | 145000 | 7041662500 | 95300 | 95500 | 95900 | 95300 | 302 |
| 223 | 20231124 | 144900 | 7012797600 | 95500 | 95700 | 96000 | 95400 | 363 |
| 224 | 20231124 | 144800 | 6978056500 | 95700 | 95800 | 95800 | 95500 | 235 |
| 225 | 20231124 | 144700 | 6955583400 | 95700 | 95800 | 95800 | 95700 | 126 |
| 226 | 20231124 | 144600 | 6943517400 | 95700 | 95700 | 95800 | 95600 | 154 |
| 227 | 20231124 | 144500 | 6928781200 | 95800 | 95600 | 95800 | 95500 | 198 |
| 228 | 20231124 | 144400 | 6909843200 | 95500 | 95700 | 95700 | 95500 | 95 |
| 229 | 20231124 | 144300 | 6900757100 | 95600 | 96000 | 96000 | 95500 | 124 |
| 230 | 20231124 | 144200 | 6888883200 | 95900 | 95800 | 96000 | 95500 | 151 |
| 231 | 20231124 | 144100 | 6874415200 | 95400 | 95800 | 96000 | 95400 | 377 |
| 232 | 20231124 | 144000 | 6838342000 | 95900 | 95800 | 95900 | 95500 | 412 |
| 233 | 20231124 | 143900 | 6798952900 | 95900 | 95900 | 96000 | 95800 | 197 |
| 234 | 20231124 | 143800 | 6780052800 | 95800 | 95800 | 96000 | 95700 | 228 |
| 235 | 20231124 | 143700 | 6758199100 | 95800 | 95800 | 95800 | 95500 | 150 |
| 236 | 20231124 | 143600 | 6743845600 | 95700 | 95800 | 95900 | 95500 | 141 |
| 237 | 20231124 | 143500 | 6730347200 | 95700 | 95900 | 95900 | 95600 | 202 |
| 238 | 20231124 | 143400 | 6710999400 | 95900 | 95800 | 95900 | 95600 | 169 |
| 239 | 20231124 | 143300 | 6694821500 | 95700 | 95600 | 95700 | 95500 | 133 |
| 240 | 20231124 | 143200 | 6682098300 | 95600 | 95500 | 95700 | 95300 | 319 |
| 241 | 20231124 | 143100 | 6651614500 | 95600 | 95900 | 95900 | 95400 | 135 |
| 242 | 20231124 | 143000 | 6638695300 | 95800 | 95800 | 95900 | 95400 | 1320 |
| 243 | 20231124 | 142900 | 6512508700 | 95900 | 96000 | 96000 | 95800 | 350 |
| 244 | 20231124 | 142800 | 6478943500 | 96000 | 95900 | 96000 | 95800 | 137 |
| 245 | 20231124 | 142700 | 6465799700 | 96000 | 96000 | 96000 | 95800 | 271 |
| 246 | 20231124 | 142600 | 6439794600 | 96000 | 96000 | 96000 | 95900 | 214 |
| 247 | 20231124 | 142500 | 6419255100 | 96000 | 95900 | 96000 | 95900 | 152 |
| 248 | 20231124 | 142400 | 6404671900 | 96000 | 96200 | 96200 | 95900 | 471 |
| 249 | 20231124 | 142300 | 6359447700 | 96200 | 96400 | 96500 | 96000 | 450 |
| 250 | 20231124 | 142200 | 6316169100 | 96300 | 96200 | 96400 | 96100 | 108 |
| 251 | 20231124 | 142100 | 6305776200 | 96200 | 96500 | 96500 | 96100 | 133 |
| 252 | 20231124 | 142000 | 6292977600 | 96400 | 96300 | 96500 | 96200 | 111 |
| 253 | 20231124 | 141900 | 6282286600 | 96200 | 96300 | 96400 | 96100 | 335 |
| 254 | 20231124 | 141800 | 6250031700 | 96300 | 96200 | 96300 | 96100 | 105 |
| 255 | 20231124 | 141700 | 6239928400 | 96100 | 96200 | 96300 | 96100 | 120 |
| 256 | 20231124 | 141600 | 6228383200 | 96100 | 96200 | 96300 | 96100 | 338 |
| 257 | 20231124 | 141500 | 6195879200 | 96300 | 96300 | 96300 | 96100 | 187 |
| 258 | 20231124 | 141400 | 6177877900 | 96300 | 96100 | 96300 | 96100 | 240 |
| 259 | 20231124 | 141300 | 6154778500 | 96200 | 96300 | 96300 | 96100 | 93 |
| 260 | 20231124 | 141200 | 6145832300 | 96300 | 96100 | 96300 | 96100 | 207 |
| 261 | 20231124 | 141100 | 6125922000 | 96100 | 96200 | 96200 | 96100 | 232 |
| 262 | 20231124 | 141000 | 6103612700 | 96200 | 96100 | 96200 | 96100 | 85 |
| 263 | 20231124 | 140900 | 6095441400 | 96200 | 96200 | 96200 | 96100 | 285 |
| 264 | 20231124 | 140800 | 6068027400 | 96200 | 96100 | 96200 | 96100 | 164 |
| 265 | 20231124 | 140700 | 6052259000 | 96100 | 96200 | 96200 | 96100 | 391 |
| 266 | 20231124 | 140600 | 6014669000 | 96100 | 96200 | 96200 | 96100 | 163 |
| 267 | 20231124 | 140500 | 5998997400 | 96200 | 96200 | 96300 | 96100 | 211 |
| 268 | 20231124 | 140400 | 5978686000 | 96200 | 96300 | 96300 | 96100 | 57 |
| 269 | 20231124 | 140300 | 5973201600 | 96200 | 96100 | 96300 | 96100 | 527 |
| 270 | 20231124 | 140200 | 5922471600 | 96200 | 96300 | 96300 | 96100 | 151 |
| 271 | 20231124 | 140100 | 5907944400 | 96200 | 96300 | 96300 | 96200 | 204 |
| 272 | 20231124 | 140000 | 5888304600 | 96300 | 96400 | 96400 | 96200 | 164 |
| 273 | 20231124 | 135900 | 5872503100 | 96400 | 96400 | 96400 | 96200 | 402 |
| 274 | 20231124 | 135800 | 5833795300 | 96400 | 96300 | 96500 | 96200 | 181 |
| 275 | 20231124 | 135700 | 5816349400 | 96500 | 96500 | 96500 | 96200 | 120 |
| 276 | 20231124 | 135600 | 5804791600 | 96200 | 96300 | 96500 | 96200 | 187 |
| 277 | 20231124 | 135500 | 5786779100 | 96300 | 96400 | 96500 | 96200 | 204 |
| 278 | 20231124 | 135400 | 5767110700 | 96300 | 96500 | 96500 | 96200 | 400 |
| 279 | 20231124 | 135300 | 5728593200 | 96600 | 96400 | 96600 | 96400 | 241 |
| 280 | 20231124 | 135200 | 5705335300 | 96400 | 96500 | 96600 | 96200 | 420 |
| 281 | 20231124 | 135100 | 5664902600 | 96400 | 96600 | 96600 | 96300 | 386 |
| 282 | 20231124 | 135000 | 5627683400 | 96600 | 96600 | 96700 | 96500 | 216 |
| 283 | 20231124 | 134900 | 5606821200 | 96500 | 96800 | 96800 | 96400 | 173 |
| 284 | 20231124 | 134800 | 5590109200 | 96500 | 96600 | 96800 | 96400 | 173 |
| 285 | 20231124 | 134700 | 5573399100 | 96600 | 96400 | 96800 | 96400 | 396 |
| 286 | 20231124 | 134600 | 5535090300 | 96300 | 96500 | 96500 | 96300 | 103 |
| 287 | 20231124 | 134500 | 5525159400 | 96500 | 96500 | 96500 | 96400 | 104 |
| 288 | 20231124 | 134400 | 5515126700 | 96500 | 96600 | 96800 | 96300 | 125 |
| 289 | 20231124 | 134300 | 5503064200 | 96700 | 96300 | 96800 | 96300 | 246 |
| 290 | 20231124 | 134200 | 5479304900 | 96300 | 96400 | 96700 | 96200 | 428 |
| 291 | 20231124 | 134100 | 5438082300 | 96700 | 96600 | 96700 | 96300 | 156 |
| 292 | 20231124 | 134000 | 5423031000 | 96400 | 96700 | 96700 | 96400 | 69 |
| 293 | 20231124 | 133900 | 5416369800 | 96700 | 96400 | 96700 | 96300 | 338 |
| 294 | 20231124 | 133800 | 5383720500 | 96500 | 96400 | 96500 | 96300 | 144 |
| 295 | 20231124 | 133700 | 5369840800 | 96300 | 96300 | 96600 | 96300 | 131 |
| 296 | 20231124 | 133600 | 5357206100 | 96400 | 96600 | 96600 | 96300 | 235 |
| 297 | 20231124 | 133500 | 5334528100 | 96400 | 96500 | 96600 | 96300 | 128 |
| 298 | 20231124 | 133400 | 5322185200 | 96400 | 96500 | 96600 | 96300 | 100 |
| 299 | 20231124 | 133300 | 5312544400 | 96500 | 96600 | 96700 | 96400 | 182 |
| 300 | 20231124 | 133200 | 5294969000 | 96700 | 96700 | 96800 | 96500 | 213 |
| 301 | 20231124 | 133100 | 5274379900 | 96500 | 96600 | 96700 | 96400 | 97 |
| 302 | 20231124 | 133000 | 5265007500 | 96600 | 96700 | 96700 | 96500 | 166 |
| 303 | 20231124 | 132900 | 5248966500 | 96600 | 96600 | 96700 | 96500 | 227 |
| 304 | 20231124 | 132800 | 5227027600 | 96600 | 96400 | 96600 | 96300 | 155 |
| 305 | 20231124 | 132700 | 5212072000 | 96400 | 96500 | 96500 | 96300 | 83 |
| 306 | 20231124 | 132600 | 5204068400 | 96500 | 96400 | 96600 | 96300 | 87 |
| 307 | 20231124 | 132500 | 5195677800 | 96300 | 96200 | 96600 | 96200 | 145 |
| 308 | 20231124 | 132400 | 5181703700 | 96200 | 96200 | 96600 | 96200 | 215 |
| 309 | 20231124 | 132300 | 5160964100 | 96300 | 96400 | 96600 | 96300 | 89 |
| 310 | 20231124 | 132200 | 5152386200 | 96400 | 96500 | 96600 | 96200 | 84 |
| 311 | 20231124 | 132100 | 5144292700 | 96500 | 96500 | 96600 | 96300 | 171 |
| 312 | 20231124 | 132000 | 5127788100 | 96400 | 96500 | 96600 | 96400 | 163 |
| 313 | 20231124 | 131900 | 5112050700 | 96600 | 96500 | 96600 | 96300 | 165 |
| 314 | 20231124 | 131800 | 5096127900 | 96300 | 96300 | 96500 | 96200 | 187 |
| 315 | 20231124 | 131700 | 5078116700 | 96300 | 96400 | 96400 | 96200 | 58 |
| 316 | 20231124 | 131600 | 5072532700 | 96400 | 96300 | 96500 | 96200 | 125 |
| 317 | 20231124 | 131500 | 5060483300 | 96500 | 96300 | 96600 | 96200 | 104 |
| 318 | 20231124 | 131400 | 5050459900 | 96400 | 96100 | 96600 | 96100 | 121 |
| 319 | 20231124 | 131300 | 5038794800 | 96100 | 96400 | 96600 | 96100 | 805 |
| 320 | 20231124 | 131200 | 4961259700 | 96300 | 96300 | 96600 | 96200 | 138 |
| 321 | 20231124 | 131100 | 4947950700 | 96300 | 96600 | 96600 | 96200 | 83 |
| 322 | 20231124 | 131000 | 4939955000 | 96400 | 96300 | 96600 | 96200 | 161 |
| 323 | 20231124 | 130900 | 4924433600 | 96300 | 96200 | 96300 | 96200 | 161 |
| 324 | 20231124 | 130800 | 4908933000 | 96200 | 96300 | 96300 | 96200 | 162 |
| 325 | 20231124 | 130700 | 4893337200 | 96200 | 96400 | 96500 | 96200 | 135 |
| 326 | 20231124 | 130600 | 4880323300 | 96300 | 96300 | 96400 | 96200 | 91 |
| 327 | 20231124 | 130500 | 4871559300 | 96400 | 96400 | 96400 | 96200 | 59 |
| 328 | 20231124 | 130400 | 4865876800 | 96300 | 96500 | 96600 | 96300 | 162 |
| 329 | 20231124 | 130300 | 4850250300 | 96500 | 96500 | 96500 | 96300 | 112 |
| 330 | 20231124 | 130200 | 4839453000 | 96500 | 96500 | 96600 | 96400 | 42 |
| 331 | 20231124 | 130100 | 4835400000 | 96500 | 96400 | 96500 | 96300 | 97 |
| 332 | 20231124 | 130000 | 4826050000 | 96400 | 96500 | 96600 | 96300 | 252 |
| 333 | 20231124 | 125900 | 4801763200 | 96500 | 96500 | 96800 | 96300 | 203 |
| 334 | 20231124 | 125800 | 4782164900 | 96300 | 96400 | 96400 | 96300 | 79 |
| 335 | 20231124 | 125700 | 4774553300 | 96500 | 96800 | 96800 | 96500 | 69 |
| 336 | 20231124 | 125600 | 4767884100 | 96700 | 96300 | 96700 | 96300 | 374 |
| 337 | 20231124 | 125500 | 4731819100 | 96600 | 96500 | 96700 | 96300 | 77 |
| 338 | 20231124 | 125400 | 4724395100 | 96500 | 96500 | 96500 | 96400 | 73 |
| 339 | 20231124 | 125300 | 4717353700 | 96400 | 96600 | 96800 | 96300 | 140 |
| 340 | 20231124 | 125200 | 4703852900 | 96600 | 96400 | 96600 | 96300 | 279 |
| 341 | 20231124 | 125100 | 4676946800 | 96500 | 96500 | 96800 | 96300 | 92 |
| 342 | 20231124 | 125000 | 4668068100 | 96500 | 96600 | 96700 | 96400 | 64 |
| 343 | 20231124 | 124900 | 4661886900 | 96700 | 96600 | 96800 | 96300 | 213 |
| 344 | 20231124 | 124800 | 4641285400 | 96600 | 96600 | 96700 | 96400 | 105 |
| 345 | 20231124 | 124700 | 4631146700 | 96500 | 96400 | 96600 | 96300 | 85 |
| 346 | 20231124 | 124600 | 4622952200 | 96300 | 96400 | 96600 | 96300 | 119 |
| 347 | 20231124 | 124500 | 4611478600 | 96500 | 96500 | 96500 | 96400 | 165 |
| 348 | 20231124 | 124400 | 4595560300 | 96400 | 96600 | 96600 | 96200 | 80 |
| 349 | 20231124 | 124300 | 4587847100 | 96600 | 96400 | 96600 | 96200 | 291 |
| 350 | 20231124 | 124200 | 4559827900 | 96600 | 96500 | 96700 | 96300 | 65 |
| 351 | 20231124 | 124100 | 4553552900 | 96800 | 96400 | 96800 | 96300 | 190 |
| 352 | 20231124 | 124000 | 4535204100 | 96400 | 96400 | 96600 | 96200 | 44 |
| 353 | 20231124 | 123900 | 4530965400 | 96400 | 96200 | 96800 | 96200 | 153 |
| 354 | 20231124 | 123800 | 4516180700 | 96600 | 96600 | 96800 | 96500 | 190 |
| 355 | 20231124 | 123700 | 4497822800 | 96600 | 96700 | 96800 | 96500 | 114 |
| 356 | 20231124 | 123600 | 4486800900 | 96600 | 96300 | 96800 | 96200 | 49 |
| 357 | 20231124 | 123500 | 4482068900 | 96200 | 96600 | 96800 | 96200 | 231 |
| 358 | 20231124 | 123400 | 4459815700 | 96600 | 96600 | 96800 | 96500 | 138 |
| 359 | 20231124 | 123300 | 4446478900 | 96500 | 96400 | 96800 | 96300 | 127 |
| 360 | 20231124 | 123200 | 4434205500 | 96400 | 96700 | 96700 | 96400 | 58 |
| 361 | 20231124 | 123100 | 4428608400 | 96700 | 96800 | 96800 | 96600 | 36 |
| 362 | 20231124 | 123000 | 4425128700 | 96600 | 96800 | 96800 | 96500 | 128 |
| 363 | 20231124 | 122900 | 4412754900 | 96900 | 96500 | 96900 | 96400 | 201 |
| 364 | 20231124 | 122800 | 4393326400 | 96300 | 96400 | 96500 | 96200 | 83 |
| 365 | 20231124 | 122700 | 4385327100 | 96500 | 96400 | 96700 | 96300 | 206 |
| 366 | 20231124 | 122600 | 4365463700 | 96500 | 96700 | 96700 | 96400 | 85 |
| 367 | 20231124 | 122500 | 4357257200 | 96600 | 96600 | 96800 | 96600 | 126 |
| 368 | 20231124 | 122400 | 4345068900 | 96600 | 96700 | 96900 | 96400 | 70 |
| 369 | 20231124 | 122300 | 4338304200 | 96700 | 96500 | 96800 | 96400 | 140 |
| 370 | 20231124 | 122200 | 4324781700 | 96500 | 96700 | 96700 | 96400 | 100 |
| 371 | 20231124 | 122100 | 4315127000 | 96700 | 96700 | 96800 | 96300 | 145 |
| 372 | 20231124 | 122000 | 4301125100 | 96300 | 96700 | 96700 | 96300 | 83 |
| 373 | 20231124 | 121900 | 4293112100 | 96700 | 96300 | 96900 | 96200 | 237 |
| 374 | 20231124 | 121800 | 4270191000 | 96300 | 97000 | 97000 | 96300 | 2023 |
| 375 | 20231124 | 121700 | 4075245800 | 97000 | 96900 | 97000 | 96500 | 118 |
| 376 | 20231124 | 121600 | 4063815000 | 96800 | 96900 | 97000 | 96800 | 144 |
| 377 | 20231124 | 121500 | 4049857700 | 97000 | 96900 | 97000 | 96800 | 124 |
| 378 | 20231124 | 121400 | 4037843200 | 96800 | 96700 | 97000 | 96700 | 61 |
| 379 | 20231124 | 121300 | 4031933600 | 96900 | 96800 | 97000 | 96600 | 121 |
| 380 | 20231124 | 121200 | 4020218700 | 96800 | 96600 | 96900 | 96500 | 142 |
| 381 | 20231124 | 121100 | 4006481200 | 96600 | 96800 | 97000 | 96600 | 91 |
| 382 | 20231124 | 121000 | 3997669300 | 96700 | 96600 | 97000 | 96500 | 171 |
| 383 | 20231124 | 120900 | 3981146000 | 96600 | 96800 | 97000 | 96500 | 295 |
| 384 | 20231124 | 120800 | 3952578800 | 96800 | 96600 | 96800 | 96500 | 178 |
| 385 | 20231124 | 120700 | 3935393900 | 96700 | 96600 | 96800 | 96500 | 96 |
| 386 | 20231124 | 120600 | 3926122300 | 96600 | 96700 | 96900 | 96600 | 70 |
| 387 | 20231124 | 120500 | 3919356700 | 96700 | 96700 | 96900 | 96500 | 178 |
| 388 | 20231124 | 120400 | 3902140900 | 96700 | 96700 | 96700 | 96500 | 55 |
| 389 | 20231124 | 120300 | 3896829000 | 96700 | 96600 | 96700 | 96400 | 83 |
| 390 | 20231124 | 120200 | 3888809500 | 96600 | 96600 | 96700 | 96500 | 120 |
| 391 | 20231124 | 120100 | 3877213500 | 96700 | 96600 | 96700 | 96500 | 377 |
| 392 | 20231124 | 120000 | 3840795900 | 96500 | 96800 | 97000 | 96500 | 428 |
| 393 | 20231124 | 115900 | 3799474200 | 96800 | 96900 | 97000 | 96600 | 348 |
| 394 | 20231124 | 115800 | 3765817000 | 96900 | 96800 | 96900 | 96800 | 163 |
| 395 | 20231124 | 115700 | 3750030500 | 96800 | 96800 | 96900 | 96600 | 109 |
| 396 | 20231124 | 115600 | 3739482600 | 96800 | 96900 | 97000 | 96700 | 43 |
| 397 | 20231124 | 115500 | 3735319800 | 97000 | 96800 | 97000 | 96600 | 407 |
| 398 | 20231124 | 115400 | 3695866600 | 96900 | 96800 | 97000 | 96700 | 238 |
| 399 | 20231124 | 115300 | 3672807900 | 97000 | 96600 | 97000 | 96600 | 108 |
| 400 | 20231124 | 115200 | 3662348300 | 96700 | 96900 | 96900 | 96600 | 417 |
| 401 | 20231124 | 115100 | 3622042700 | 96800 | 96900 | 97000 | 96700 | 71 |
| 402 | 20231124 | 115000 | 3615170500 | 96800 | 96700 | 97000 | 96700 | 223 |
| 403 | 20231124 | 114900 | 3593552500 | 96700 | 96900 | 97000 | 96700 | 192 |
| 404 | 20231124 | 114800 | 3574959000 | 96900 | 96700 | 96900 | 96600 | 103 |
| 405 | 20231124 | 114700 | 3564999400 | 96800 | 96700 | 96900 | 96600 | 128 |
| 406 | 20231124 | 114600 | 3552612000 | 96800 | 96700 | 96900 | 96600 | 128 |
| 407 | 20231124 | 114500 | 3540224000 | 96700 | 96800 | 96800 | 96700 | 58 |
| 408 | 20231124 | 114400 | 3534612200 | 96800 | 96800 | 97000 | 96700 | 245 |
| 409 | 20231124 | 114300 | 3510904200 | 96700 | 96700 | 97100 | 96700 | 157 |
| 410 | 20231124 | 114200 | 3495695100 | 96900 | 97000 | 97100 | 96700 | 135 |
| 411 | 20231124 | 114100 | 3482609100 | 96700 | 96800 | 97000 | 96700 | 81 |
| 412 | 20231124 | 114000 | 3474766900 | 96800 | 96900 | 97100 | 96700 | 120 |
| 413 | 20231124 | 113900 | 3463139700 | 97000 | 96700 | 97000 | 96600 | 222 |
| 414 | 20231124 | 113800 | 3441626900 | 96900 | 96700 | 96900 | 96600 | 179 |
| 415 | 20231124 | 113700 | 3424307900 | 96600 | 96600 | 96700 | 96600 | 88 |
| 416 | 20231124 | 113600 | 3415802300 | 96600 | 96600 | 96700 | 96600 | 161 |
| 417 | 20231124 | 113500 | 3400239700 | 96700 | 96900 | 96900 | 96600 | 57 |
| 418 | 20231124 | 113400 | 3394725300 | 96900 | 96800 | 96900 | 96600 | 194 |
| 419 | 20231124 | 113300 | 3375953500 | 96800 | 97000 | 97000 | 96700 | 101 |
| 420 | 20231124 | 113200 | 3366179800 | 97000 | 97000 | 97000 | 96700 | 163 |
| 421 | 20231124 | 113100 | 3350392400 | 97000 | 97000 | 97000 | 96700 | 95 |
| 422 | 20231124 | 113000 | 3341196200 | 97000 | 96900 | 97100 | 96700 | 166 |
| 423 | 20231124 | 112900 | 3325101100 | 97100 | 96800 | 97100 | 96700 | 186 |
| 424 | 20231124 | 112800 | 3307067800 | 96700 | 96800 | 96900 | 96600 | 225 |
| 425 | 20231124 | 112700 | 3285309400 | 96800 | 96900 | 97000 | 96700 | 69 |
| 426 | 20231124 | 112600 | 3278628100 | 97000 | 97000 | 97100 | 96800 | 289 |
| 427 | 20231124 | 112500 | 3250597100 | 97000 | 96800 | 97000 | 96700 | 224 |
| 428 | 20231124 | 112400 | 3228894300 | 96800 | 97000 | 97000 | 96800 | 61 |
| 429 | 20231124 | 112300 | 3222985500 | 97000 | 97100 | 97100 | 96900 | 110 |
| 430 | 20231124 | 112200 | 3212316900 | 97000 | 97000 | 97000 | 96900 | 65 |
| 431 | 20231124 | 112100 | 3206014600 | 97000 | 96900 | 97000 | 96900 | 217 |
| 432 | 20231124 | 112000 | 3184971300 | 97000 | 97000 | 97000 | 96900 | 46 |
| 433 | 20231124 | 111900 | 3180510400 | 97000 | 96900 | 97000 | 96900 | 163 |
| 434 | 20231124 | 111800 | 3164703600 | 96900 | 96900 | 96900 | 96600 | 324 |
| 435 | 20231124 | 111700 | 3133364000 | 96900 | 96800 | 97000 | 96800 | 86 |
| 436 | 20231124 | 111600 | 3125034200 | 96700 | 96700 | 96800 | 96700 | 119 |
| 437 | 20231124 | 111500 | 3113518300 | 96700 | 96800 | 96800 | 96700 | 53 |
| 438 | 20231124 | 111400 | 3108389900 | 96800 | 96700 | 96800 | 96600 | 128 |
| 439 | 20231124 | 111300 | 3096003900 | 96800 | 96800 | 96800 | 96600 | 143 |
| 440 | 20231124 | 111200 | 3082184100 | 96700 | 96800 | 96800 | 96600 | 96 |
| 441 | 20231124 | 111100 | 3072897300 | 96700 | 96700 | 96800 | 96600 | 91 |
| 442 | 20231124 | 111000 | 3064100300 | 96700 | 96800 | 96800 | 96600 | 183 |
| 443 | 20231124 | 110900 | 3046403400 | 96800 | 96800 | 96900 | 96700 | 275 |
| 444 | 20231124 | 110800 | 3019792600 | 96800 | 97000 | 97000 | 96700 | 62 |
| 445 | 20231124 | 110700 | 3013788500 | 97000 | 97000 | 97000 | 96800 | 166 |
| 446 | 20231124 | 110600 | 2997692800 | 97000 | 96700 | 97000 | 96600 | 175 |
| 447 | 20231124 | 110500 | 2980754700 | 96600 | 96900 | 96900 | 96600 | 81 |
| 448 | 20231124 | 110400 | 2972920200 | 96800 | 96900 | 96900 | 96800 | 116 |
| 449 | 20231124 | 110300 | 2961688200 | 96900 | 96900 | 96900 | 96700 | 189 |
| 450 | 20231124 | 110200 | 2943378200 | 96800 | 96800 | 97000 | 96700 | 58 |
| 451 | 20231124 | 110100 | 2937763000 | 96800 | 97000 | 97000 | 96800 | 77 |
| 452 | 20231124 | 110000 | 2930302300 | 97000 | 96900 | 97000 | 96900 | 114 |
| 453 | 20231124 | 105900 | 2919252600 | 96800 | 96600 | 96800 | 96600 | 242 |
| 454 | 20231124 | 105800 | 2895841100 | 96700 | 96800 | 96800 | 96700 | 76 |
| 455 | 20231124 | 105700 | 2888486500 | 96800 | 96800 | 96800 | 96700 | 96 |
| 456 | 20231124 | 105600 | 2879200900 | 96800 | 96700 | 96800 | 96600 | 63 |
| 457 | 20231124 | 105500 | 2873106700 | 96800 | 96800 | 96800 | 96600 | 155 |
| 458 | 20231124 | 105400 | 2858107900 | 96800 | 96800 | 96800 | 96600 | 74 |
| 459 | 20231124 | 105300 | 2850949100 | 96600 | 96600 | 96600 | 96500 | 198 |
| 460 | 20231124 | 105200 | 2831836000 | 96600 | 96800 | 96800 | 96500 | 191 |
| 461 | 20231124 | 105100 | 2813376700 | 96800 | 96800 | 96900 | 96700 | 127 |
| 462 | 20231124 | 105000 | 2801075900 | 96800 | 96800 | 96800 | 96700 | 79 |
| 463 | 20231124 | 104900 | 2793433500 | 96700 | 97000 | 97000 | 96700 | 320 |
| 464 | 20231124 | 104800 | 2762441300 | 97000 | 97000 | 97000 | 96700 | 75 |
| 465 | 20231124 | 104700 | 2755175100 | 96800 | 96800 | 97000 | 96700 | 161 |
| 466 | 20231124 | 104600 | 2739583100 | 96700 | 96600 | 96900 | 96600 | 64 |
| 467 | 20231124 | 104500 | 2733390800 | 96700 | 96700 | 96900 | 96600 | 328 |
| 468 | 20231124 | 104400 | 2701675300 | 96800 | 97000 | 97000 | 96700 | 89 |
| 469 | 20231124 | 104300 | 2693060400 | 97000 | 96800 | 97000 | 96700 | 144 |
| 470 | 20231124 | 104200 | 2679110000 | 96900 | 97000 | 97000 | 96700 | 102 |
| 471 | 20231124 | 104100 | 2669238000 | 96800 | 96800 | 97000 | 96700 | 165 |
| 472 | 20231124 | 104000 | 2653262700 | 96800 | 96600 | 96800 | 96600 | 61 |
| 473 | 20231124 | 103900 | 2647363300 | 96600 | 96600 | 96800 | 96500 | 242 |
| 474 | 20231124 | 103800 | 2623955300 | 96400 | 96800 | 96800 | 96300 | 103 |
| 475 | 20231124 | 103700 | 2613992000 | 96800 | 97100 | 97100 | 96200 | 791 |
| 476 | 20231124 | 103600 | 2537611300 | 96900 | 97100 | 97200 | 96900 | 289 |
| 477 | 20231124 | 103500 | 2509564000 | 97100 | 96900 | 97100 | 96800 | 253 |
| 478 | 20231124 | 103400 | 2485024200 | 97000 | 96600 | 97000 | 96500 | 1192 |
| 479 | 20231124 | 103300 | 2369532900 | 96600 | 96900 | 96900 | 96500 | 385 |
| 480 | 20231124 | 103200 | 2332284500 | 96900 | 96700 | 96900 | 96600 | 420 |
| 481 | 20231124 | 103100 | 2291636600 | 96700 | 96500 | 96700 | 96400 | 501 |
| 482 | 20231124 | 103000 | 2243272400 | 96500 | 96500 | 96500 | 96400 | 204 |
| 483 | 20231124 | 102900 | 2223598100 | 96500 | 96500 | 96700 | 96400 | 241 |
| 484 | 20231124 | 102800 | 2200323500 | 96600 | 96600 | 96600 | 96500 | 118 |
| 485 | 20231124 | 102700 | 2188933200 | 96600 | 96500 | 96700 | 96400 | 145 |
| 486 | 20231124 | 102600 | 2174930200 | 96500 | 96500 | 96500 | 96300 | 81 |
| 487 | 20231124 | 102500 | 2167120600 | 96500 | 96600 | 96600 | 96300 | 94 |
| 488 | 20231124 | 102400 | 2158049000 | 96600 | 96600 | 96600 | 96400 | 37 |
| 489 | 20231124 | 102300 | 2154478600 | 96400 | 96300 | 96600 | 96300 | 238 |
| 490 | 20231124 | 102200 | 2131511700 | 96600 | 96300 | 96600 | 96300 | 106 |
| 491 | 20231124 | 102100 | 2121288700 | 96300 | 96200 | 96600 | 96200 | 84 |
| 492 | 20231124 | 102000 | 2113179000 | 96400 | 96600 | 96700 | 96400 | 143 |
| 493 | 20231124 | 101900 | 2099370100 | 96600 | 96300 | 96600 | 96200 | 296 |
| 494 | 20231124 | 101800 | 2070816700 | 96300 | 96300 | 96300 | 96200 | 66 |
| 495 | 20231124 | 101700 | 2064464400 | 96300 | 96500 | 96500 | 96300 | 94 |
| 496 | 20231124 | 101600 | 2055402700 | 96500 | 96500 | 96600 | 96100 | 175 |
| 497 | 20231124 | 101500 | 2038526500 | 96400 | 96100 | 96400 | 96100 | 81 |
| 498 | 20231124 | 101400 | 2030736900 | 96200 | 96200 | 96600 | 96100 | 58 |
| 499 | 20231124 | 101300 | 2025154300 | 96600 | 96400 | 96600 | 96200 | 46 |
| 500 | 20231124 | 101200 | 2020714600 | 96600 | 96500 | 96600 | 96100 | 437 |
| 501 | 20231124 | 101100 | 1978613400 | 96600 | 96400 | 96600 | 96400 | 306 |
| 502 | 20231124 | 101000 | 1949097300 | 96200 | 96100 | 96400 | 96100 | 234 |
| 503 | 20231124 | 100900 | 1926546200 | 96100 | 96200 | 96500 | 96000 | 261 |
| 504 | 20231124 | 100800 | 1901423400 | 96200 | 96000 | 96300 | 96000 | 95 |
| 505 | 20231124 | 100700 | 1892288300 | 96100 | 96000 | 96100 | 96000 | 55 |
| 506 | 20231124 | 100600 | 1887006700 | 96100 | 96000 | 96100 | 96000 | 105 |
| 507 | 20231124 | 100500 | 1876921800 | 96000 | 96000 | 96100 | 96000 | 115 |
| 508 | 20231124 | 100400 | 1865873300 | 96000 | 96000 | 96100 | 96000 | 135 |
| 509 | 20231124 | 100300 | 1852904500 | 96100 | 96100 | 96100 | 96000 | 82 |
| 510 | 20231124 | 100200 | 1845025800 | 96100 | 96100 | 96200 | 96000 | 77 |
| 511 | 20231124 | 100100 | 1837625800 | 96000 | 96000 | 96100 | 95800 | 203 |
| 512 | 20231124 | 100000 | 1818139800 | 96100 | 95900 | 96100 | 95800 | 46 |
| 513 | 20231124 | 095900 | 1813723600 | 95900 | 95800 | 96100 | 95800 | 185 |
| 514 | 20231124 | 095800 | 1795958200 | 96000 | 95900 | 96100 | 95900 | 113 |
| 515 | 20231124 | 095700 | 1785108900 | 95900 | 95800 | 96000 | 95800 | 50 |
| 516 | 20231124 | 095600 | 1780315200 | 95800 | 95600 | 95900 | 95600 | 78 |
| 517 | 20231124 | 095500 | 1772851800 | 95600 | 96000 | 96100 | 95600 | 258 |
| 518 | 20231124 | 095400 | 1748163300 | 96100 | 95900 | 96100 | 95900 | 106 |
| 519 | 20231124 | 095300 | 1737985000 | 96000 | 96000 | 96000 | 95800 | 87 |
| 520 | 20231124 | 095200 | 1729634300 | 96000 | 96000 | 96400 | 95900 | 137 |
| 521 | 20231124 | 095100 | 1716472500 | 96000 | 96000 | 96100 | 96000 | 21 |
| 522 | 20231124 | 095000 | 1714455700 | 96300 | 96000 | 96300 | 96000 | 108 |
| 523 | 20231124 | 094900 | 1704066600 | 95800 | 95800 | 96400 | 95800 | 104 |
| 524 | 20231124 | 094800 | 1694068900 | 95800 | 95800 | 95900 | 95800 | 22 |
| 525 | 20231124 | 094700 | 1691959600 | 95900 | 95900 | 96000 | 95500 | 250 |
| 526 | 20231124 | 094600 | 1668037700 | 95500 | 95900 | 96000 | 95500 | 165 |
| 527 | 20231124 | 094500 | 1652229700 | 95800 | 95600 | 95900 | 95600 | 76 |
| 528 | 20231124 | 094400 | 1644948700 | 95600 | 95600 | 95700 | 95600 | 47 |
| 529 | 20231124 | 094300 | 1640452100 | 95700 | 95700 | 95800 | 95500 | 80 |
| 530 | 20231124 | 094200 | 1632793800 | 95700 | 95500 | 95800 | 95500 | 174 |
| 531 | 20231124 | 094100 | 1616172600 | 95500 | 95700 | 96200 | 95500 | 174 |
| 532 | 20231124 | 094000 | 1599515800 | 95700 | 96200 | 96300 | 95600 | 89 |
| 533 | 20231124 | 093900 | 1590962900 | 96100 | 95700 | 96600 | 95700 | 147 |
| 534 | 20231124 | 093800 | 1576827000 | 95700 | 96000 | 96000 | 95600 | 57 |
| 535 | 20231124 | 093700 | 1571366000 | 95800 | 96100 | 96100 | 95600 | 374 |
| 536 | 20231124 | 093600 | 1535579700 | 96100 | 96000 | 96300 | 96000 | 144 |
| 537 | 20231124 | 093500 | 1521736000 | 96000 | 96000 | 96100 | 96000 | 69 |
| 538 | 20231124 | 093400 | 1515110200 | 96000 | 96000 | 96200 | 96000 | 114 |
| 539 | 20231124 | 093300 | 1504146900 | 96100 | 96200 | 96300 | 96000 | 128 |
| 540 | 20231124 | 093200 | 1491838300 | 96200 | 96300 | 96500 | 96100 | 214 |
| 541 | 20231124 | 093100 | 1471226900 | 96400 | 95900 | 96400 | 95900 | 745 |
| 542 | 20231124 | 093000 | 1399682600 | 95900 | 95500 | 95900 | 95500 | 373 |
| 543 | 20231124 | 092900 | 1363989900 | 95700 | 95300 | 95800 | 95300 | 320 |
| 544 | 20231124 | 092800 | 1333422900 | 95400 | 95300 | 95400 | 95300 | 61 |
| 545 | 20231124 | 092700 | 1327606700 | 95300 | 95300 | 95400 | 95300 | 143 |
| 546 | 20231124 | 092600 | 1313968100 | 95300 | 95300 | 95400 | 95300 | 106 |
| 547 | 20231124 | 092500 | 1303862600 | 95200 | 95400 | 95400 | 95200 | 143 |
| 548 | 20231124 | 092400 | 1290236100 | 95200 | 95400 | 95600 | 95200 | 187 |
| 549 | 20231124 | 092300 | 1272398900 | 95400 | 95400 | 95500 | 95300 | 64 |
| 550 | 20231124 | 092200 | 1266295600 | 95400 | 95400 | 95500 | 95300 | 108 |
| 551 | 20231124 | 092100 | 1255990100 | 95400 | 95200 | 95500 | 95200 | 286 |
| 552 | 20231124 | 092000 | 1228745400 | 95200 | 95800 | 95800 | 95200 | 212 |
| 553 | 20231124 | 091900 | 1208530200 | 95700 | 95600 | 95800 | 95600 | 183 |
| 554 | 20231124 | 091800 | 1191015400 | 95600 | 95300 | 96000 | 95100 | 602 |
| 555 | 20231124 | 091700 | 1133444000 | 95200 | 95600 | 96000 | 95000 | 4341 |
| 556 | 20231124 | 091600 | 720522800 | 95600 | 95700 | 95800 | 95600 | 67 |
| 557 | 20231124 | 091500 | 714112400 | 95700 | 95700 | 95700 | 95600 | 174 |
| 558 | 20231124 | 091400 | 697475400 | 95600 | 95300 | 95900 | 95300 | 1761 |
| 559 | 20231124 | 091300 | 529390800 | 95400 | 95600 | 95600 | 95300 | 476 |
| 560 | 20231124 | 091200 | 483950900 | 95600 | 96000 | 96000 | 95600 | 483 |
| 561 | 20231124 | 091100 | 437700900 | 96000 | 96000 | 96200 | 95900 | 334 |
| 562 | 20231124 | 091000 | 405632500 | 95900 | 96000 | 96000 | 95700 | 138 |
| 563 | 20231124 | 090900 | 392396300 | 95700 | 95600 | 96000 | 95600 | 395 |
| 564 | 20231124 | 090800 | 354576800 | 95600 | 95700 | 95900 | 95600 | 275 |
| 565 | 20231124 | 090700 | 328273600 | 95900 | 95700 | 95900 | 95600 | 179 |
| 566 | 20231124 | 090600 | 311130500 | 95700 | 95800 | 95900 | 95700 | 114 |
| 567 | 20231124 | 090500 | 300215700 | 95800 | 96000 | 96000 | 95600 | 120 |
| 568 | 20231124 | 090400 | 288726800 | 95900 | 96700 | 96800 | 95900 | 641 |
| 569 | 20231124 | 090300 | 227121200 | 96100 | 95600 | 96100 | 95300 | 948 |
| 570 | 20231124 | 090200 | 136588200 | 95800 | 96000 | 96000 | 95600 | 130 |
| 571 | 20231124 | 090100 | 124126800 | 96100 | 96500 | 96500 | 95900 | 184 |
| 572 | 20231124 | 090000 | 106450200 | 96500 | 96900 | 97000 | 96300 | 1083 |