31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 3 | 20231128 | 183600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20231128 | 183500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20231128 | 183400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20231128 | 183300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20231128 | 183200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20231128 | 183100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20231128 | 183000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20231128 | 182900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20231128 | 182800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20231128 | 182700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20231128 | 182600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20231128 | 182500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20231128 | 182400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20231128 | 182300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20231128 | 182200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20231128 | 182100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20231128 | 182000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20231128 | 181900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20231128 | 181800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20231128 | 181700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20231128 | 181600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20231128 | 181500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20231128 | 181400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20231128 | 181300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20231128 | 181200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20231128 | 181100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20231128 | 181000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20231128 | 180900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20231128 | 180800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20231128 | 180700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 33 | 20231128 | 180600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20231128 | 180500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20231128 | 180400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20231128 | 180300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20231128 | 180200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20231128 | 180100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20231128 | 180000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20231128 | 175900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20231128 | 175800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20231128 | 175700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20231128 | 175600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20231128 | 175500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20231128 | 175400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20231128 | 175300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20231128 | 175200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20231128 | 175100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20231128 | 175000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20231128 | 174900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20231128 | 174800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20231128 | 174700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20231128 | 174600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20231128 | 174500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20231128 | 174400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20231128 | 174300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20231128 | 174200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20231128 | 174100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20231128 | 174000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20231128 | 173900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20231128 | 173800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20231128 | 173700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 63 | 20231128 | 173600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20231128 | 173500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20231128 | 173400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20231128 | 173300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20231128 | 173200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20231128 | 173100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20231128 | 173000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20231128 | 172900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20231128 | 172800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20231128 | 172700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20231128 | 172600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20231128 | 172500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20231128 | 172400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20231128 | 172300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20231128 | 172200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20231128 | 172100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20231128 | 172000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20231128 | 171900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20231128 | 171800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20231128 | 171700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20231128 | 171600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20231128 | 171500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20231128 | 171400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20231128 | 171300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20231128 | 171200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20231128 | 171100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20231128 | 171000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20231128 | 170900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20231128 | 170800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20231128 | 170700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 93 | 20231128 | 170600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20231128 | 170500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20231128 | 170400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20231128 | 170300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20231128 | 170200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20231128 | 170100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20231128 | 170000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20231128 | 165900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20231128 | 165800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20231128 | 165700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20231128 | 165600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20231128 | 165500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20231128 | 165400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20231128 | 165300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20231128 | 165200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20231128 | 165100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20231128 | 165000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20231128 | 164900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20231128 | 164800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20231128 | 164700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20231128 | 164600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20231128 | 164500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20231128 | 164400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20231128 | 164300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20231128 | 164200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20231128 | 164100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20231128 | 164000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20231128 | 163900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20231128 | 163800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20231128 | 163700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 123 | 20231128 | 163600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20231128 | 163500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20231128 | 163400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20231128 | 163300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20231128 | 163200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20231128 | 163100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20231128 | 163000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20231128 | 162900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20231128 | 162800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20231128 | 162700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20231128 | 162600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20231128 | 162500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20231128 | 162400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20231128 | 162300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20231128 | 162200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20231128 | 162100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20231128 | 162000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20231128 | 161900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20231128 | 161800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20231128 | 161700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20231128 | 161600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20231128 | 161500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20231128 | 161400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20231128 | 161300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20231128 | 161200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20231128 | 161100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20231128 | 161000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20231128 | 160900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20231128 | 160800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20231128 | 160700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 153 | 20231128 | 160600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20231128 | 160500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20231128 | 160400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20231128 | 160300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20231128 | 160200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20231128 | 160100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20231128 | 160000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20231128 | 155900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20231128 | 155800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20231128 | 155700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20231128 | 155600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20231128 | 155500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20231128 | 155400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20231128 | 155300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20231128 | 155200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20231128 | 155100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20231128 | 155000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20231128 | 154900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20231128 | 154800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20231128 | 154700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20231128 | 154600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20231128 | 154500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20231128 | 154400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20231128 | 154300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20231128 | 154200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20231128 | 154100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20231128 | 154000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20231128 | 153900 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20231128 | 153800 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20231128 | 153700 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 183 | 20231128 | 153600 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20231128 | 153500 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20231128 | 153400 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20231128 | 153300 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20231128 | 153200 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20231128 | 153100 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20231128 | 153000 | 9416381000 | 53600 | 53600 | 53600 | 53600 | 4949 |
| 190 | 20231128 | 152900 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20231128 | 152800 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20231128 | 152700 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20231128 | 152600 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20231128 | 152500 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20231128 | 152400 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20231128 | 152300 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20231128 | 152200 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20231128 | 152100 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20231128 | 152000 | 9151114600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20231128 | 151900 | 9151114600 | 53600 | 53500 | 53600 | 53500 | 1162 |
| 201 | 20231128 | 151800 | 9088901300 | 53600 | 53700 | 53700 | 53500 | 1059 |
| 202 | 20231128 | 151700 | 9032168500 | 53700 | 53800 | 53800 | 53600 | 1731 |
| 203 | 20231128 | 151600 | 8939237900 | 53800 | 53700 | 53800 | 53700 | 972 |
| 204 | 20231128 | 151500 | 8887022000 | 53700 | 53700 | 53700 | 53600 | 2090 |
| 205 | 20231128 | 151400 | 8774815700 | 53700 | 53300 | 53700 | 53300 | 3394 |
| 206 | 20231128 | 151300 | 8593087500 | 53200 | 53300 | 53300 | 53200 | 1364 |
| 207 | 20231128 | 151200 | 8520391900 | 53300 | 53500 | 53500 | 53300 | 812 |
| 208 | 20231128 | 151100 | 8477087600 | 53500 | 53500 | 53500 | 53400 | 237 |
| 209 | 20231128 | 151000 | 8464429600 | 53400 | 53400 | 53500 | 53300 | 588 |
| 210 | 20231128 | 150900 | 8433000500 | 53400 | 53300 | 53400 | 53300 | 507 |
| 211 | 20231128 | 150800 | 8405926800 | 53300 | 53400 | 53400 | 53300 | 688 |
| 212 | 20231128 | 150700 | 8369223600 | 53300 | 53300 | 53300 | 53200 | 792 |
| 213 | 20231128 | 150600 | 8327016600 | 53300 | 53200 | 53300 | 53200 | 455 |
| 214 | 20231128 | 150500 | 8302803100 | 53200 | 53300 | 53300 | 53200 | 422 |
| 215 | 20231128 | 150400 | 8280318300 | 53300 | 53200 | 53300 | 53200 | 140 |
| 216 | 20231128 | 150300 | 8272863300 | 53200 | 53100 | 53200 | 53000 | 227 |
| 217 | 20231128 | 150200 | 8260808300 | 53100 | 52900 | 53100 | 52900 | 214 |
| 218 | 20231128 | 150100 | 8249476300 | 53000 | 53000 | 53100 | 52900 | 523 |
| 219 | 20231128 | 150000 | 8221760700 | 53000 | 53200 | 53200 | 53000 | 79 |
| 220 | 20231128 | 145900 | 8217567900 | 53200 | 53200 | 53200 | 53200 | 166 |
| 221 | 20231128 | 145800 | 8208736700 | 52800 | 53200 | 53200 | 52800 | 1937 |
| 222 | 20231128 | 145700 | 8106108200 | 53300 | 53300 | 53300 | 53200 | 247 |
| 223 | 20231128 | 145600 | 8092943200 | 53400 | 53300 | 53400 | 53300 | 310 |
| 224 | 20231128 | 145500 | 8076409900 | 53400 | 53400 | 53400 | 53300 | 303 |
| 225 | 20231128 | 145400 | 8060242200 | 53400 | 53400 | 53400 | 53300 | 429 |
| 226 | 20231128 | 145300 | 8037339900 | 53400 | 53300 | 53500 | 53200 | 596 |
| 227 | 20231128 | 145200 | 8005507500 | 53400 | 53300 | 53400 | 53200 | 386 |
| 228 | 20231128 | 145100 | 7984937900 | 53200 | 53500 | 53500 | 53200 | 352 |
| 229 | 20231128 | 145000 | 7966166500 | 53500 | 53600 | 53600 | 53500 | 2847 |
| 230 | 20231128 | 144900 | 7813816800 | 53500 | 53500 | 53700 | 53400 | 2681 |
| 231 | 20231128 | 144800 | 7670233900 | 53500 | 53500 | 53500 | 53300 | 735 |
| 232 | 20231128 | 144700 | 7630942200 | 53500 | 53400 | 53500 | 53400 | 1129 |
| 233 | 20231128 | 144600 | 7570652600 | 53400 | 53300 | 53400 | 53200 | 1134 |
| 234 | 20231128 | 144500 | 7510171100 | 53300 | 53200 | 53300 | 53100 | 337 |
| 235 | 20231128 | 144400 | 7492217200 | 53100 | 53200 | 53400 | 53100 | 1142 |
| 236 | 20231128 | 144300 | 7431424500 | 53200 | 52600 | 53400 | 52600 | 6118 |
| 237 | 20231128 | 144200 | 7107606500 | 52800 | 52600 | 52800 | 52600 | 72 |
| 238 | 20231128 | 144100 | 7103805900 | 52600 | 52700 | 52800 | 52600 | 273 |
| 239 | 20231128 | 144000 | 7089426000 | 52600 | 52600 | 52700 | 52600 | 193 |
| 240 | 20231128 | 143900 | 7079273200 | 52600 | 52700 | 52800 | 52600 | 1618 |
| 241 | 20231128 | 143800 | 6994042800 | 52600 | 52600 | 52700 | 52600 | 1308 |
| 242 | 20231128 | 143700 | 6925238800 | 52600 | 52700 | 52700 | 52600 | 170 |
| 243 | 20231128 | 143600 | 6916292400 | 52700 | 52700 | 52700 | 52600 | 29 |
| 244 | 20231128 | 143500 | 6914764700 | 52700 | 52600 | 52700 | 52600 | 80 |
| 245 | 20231128 | 143400 | 6910551800 | 52700 | 52700 | 52700 | 52600 | 137 |
| 246 | 20231128 | 143300 | 6903343900 | 52700 | 52700 | 52700 | 52600 | 326 |
| 247 | 20231128 | 143200 | 6886190200 | 52700 | 52700 | 52700 | 52600 | 108 |
| 248 | 20231128 | 143100 | 6880503600 | 52700 | 52700 | 52700 | 52700 | 21 |
| 249 | 20231128 | 143000 | 6879396900 | 52600 | 52600 | 52700 | 52600 | 121 |
| 250 | 20231128 | 142900 | 6873031800 | 52600 | 52700 | 52700 | 52600 | 34 |
| 251 | 20231128 | 142800 | 6871242000 | 52700 | 52600 | 52700 | 52600 | 121 |
| 252 | 20231128 | 142700 | 6864870500 | 52500 | 52700 | 52700 | 52500 | 258 |
| 253 | 20231128 | 142600 | 6851321200 | 52700 | 52700 | 52700 | 52600 | 188 |
| 254 | 20231128 | 142500 | 6841426700 | 52600 | 52700 | 52700 | 52600 | 111 |
| 255 | 20231128 | 142400 | 6835580400 | 52700 | 52600 | 52700 | 52500 | 99 |
| 256 | 20231128 | 142300 | 6830371200 | 52600 | 52600 | 52700 | 52600 | 338 |
| 257 | 20231128 | 142200 | 6812591100 | 52600 | 52700 | 52700 | 52600 | 149 |
| 258 | 20231128 | 142100 | 6804751700 | 52700 | 52600 | 52700 | 52600 | 278 |
| 259 | 20231128 | 142000 | 6790125200 | 52700 | 52700 | 52700 | 52700 | 18 |
| 260 | 20231128 | 141900 | 6789176600 | 52600 | 52700 | 52700 | 52600 | 419 |
| 261 | 20231128 | 141800 | 6767134000 | 52700 | 52600 | 52700 | 52600 | 170 |
| 262 | 20231128 | 141700 | 6758176500 | 52600 | 52700 | 52700 | 52600 | 357 |
| 263 | 20231128 | 141600 | 6739396600 | 52700 | 52700 | 52700 | 52700 | 15 |
| 264 | 20231128 | 141500 | 6738606100 | 52600 | 52700 | 52700 | 52600 | 106 |
| 265 | 20231128 | 141400 | 6733028200 | 52700 | 52600 | 52700 | 52600 | 51 |
| 266 | 20231128 | 141300 | 6730343200 | 52600 | 52600 | 52600 | 52600 | 6 |
| 267 | 20231128 | 141200 | 6730027600 | 52600 | 52600 | 52600 | 52600 | 473 |
| 268 | 20231128 | 141100 | 6705147800 | 52600 | 52600 | 52600 | 52500 | 266 |
| 269 | 20231128 | 141000 | 6691158200 | 52600 | 52500 | 52700 | 52500 | 69 |
| 270 | 20231128 | 140900 | 6687529800 | 52500 | 52700 | 52700 | 52500 | 721 |
| 271 | 20231128 | 140800 | 6649673100 | 52700 | 52600 | 52700 | 52600 | 44 |
| 272 | 20231128 | 140700 | 6647356000 | 52500 | 52600 | 52600 | 52500 | 1239 |
| 273 | 20231128 | 140600 | 6582280800 | 52700 | 52600 | 52700 | 52600 | 134 |
| 274 | 20231128 | 140500 | 6575232000 | 52600 | 52600 | 52600 | 52500 | 547 |
| 275 | 20231128 | 140400 | 6546460700 | 52600 | 52500 | 52600 | 52500 | 120 |
| 276 | 20231128 | 140300 | 6540151100 | 52500 | 52600 | 52700 | 52500 | 253 |
| 277 | 20231128 | 140200 | 6526850100 | 52600 | 52600 | 52600 | 52600 | 1076 |
| 278 | 20231128 | 140100 | 6470252500 | 52700 | 52700 | 52700 | 52700 | 68 |
| 279 | 20231128 | 140000 | 6466668900 | 52600 | 52700 | 52700 | 52600 | 1099 |
| 280 | 20231128 | 135900 | 6408859300 | 52600 | 52600 | 52700 | 52600 | 1074 |
| 281 | 20231128 | 135800 | 6352362800 | 52600 | 52700 | 52700 | 52600 | 248 |
| 282 | 20231128 | 135700 | 6339315400 | 52700 | 52600 | 52700 | 52600 | 67 |
| 283 | 20231128 | 135600 | 6335785600 | 52600 | 52700 | 52700 | 52600 | 657 |
| 284 | 20231128 | 135500 | 6301169400 | 52700 | 52700 | 52700 | 52700 | 5 |
| 285 | 20231128 | 135400 | 6300905900 | 52800 | 52700 | 52800 | 52700 | 138 |
| 286 | 20231128 | 135300 | 6293626000 | 52700 | 52700 | 52700 | 52700 | 200 |
| 287 | 20231128 | 135200 | 6283086000 | 52700 | 52700 | 52700 | 52700 | 492 |
| 288 | 20231128 | 135100 | 6257157600 | 52700 | 52800 | 52800 | 52700 | 266 |
| 289 | 20231128 | 135000 | 6243129600 | 52800 | 52700 | 52800 | 52700 | 70 |
| 290 | 20231128 | 134900 | 6239437300 | 52700 | 52700 | 52700 | 52700 | 312 |
| 291 | 20231128 | 134800 | 6222994900 | 52800 | 52700 | 52800 | 52700 | 227 |
| 292 | 20231128 | 134700 | 6211018200 | 52800 | 52700 | 52800 | 52700 | 82 |
| 293 | 20231128 | 134600 | 6206690600 | 52700 | 52800 | 52800 | 52700 | 212 |
| 294 | 20231128 | 134500 | 6195497300 | 52700 | 52700 | 52700 | 52700 | 37 |
| 295 | 20231128 | 134400 | 6193547400 | 52800 | 52700 | 52800 | 52700 | 422 |
| 296 | 20231128 | 134300 | 6171307900 | 52700 | 52600 | 52700 | 52600 | 145 |
| 297 | 20231128 | 134200 | 6163666500 | 52600 | 52700 | 52700 | 52600 | 163 |
| 298 | 20231128 | 134100 | 6155080400 | 52700 | 52800 | 52800 | 52700 | 314 |
| 299 | 20231128 | 134000 | 6138532400 | 52800 | 52700 | 52800 | 52700 | 59 |
| 300 | 20231128 | 133900 | 6135417800 | 52700 | 52700 | 52700 | 52700 | 147 |
| 301 | 20231128 | 133800 | 6127670900 | 52700 | 52700 | 52700 | 52700 | 118 |
| 302 | 20231128 | 133700 | 6121452300 | 52700 | 52700 | 52800 | 52600 | 216 |
| 303 | 20231128 | 133600 | 6110067900 | 52800 | 52700 | 52800 | 52700 | 55 |
| 304 | 20231128 | 133500 | 6107167100 | 52700 | 52700 | 52700 | 52600 | 134 |
| 305 | 20231128 | 133400 | 6100105500 | 52700 | 52700 | 52800 | 52700 | 19 |
| 306 | 20231128 | 133300 | 6099103700 | 52800 | 52700 | 52800 | 52700 | 188 |
| 307 | 20231128 | 133200 | 6089181700 | 52800 | 52700 | 52800 | 52700 | 117 |
| 308 | 20231128 | 133100 | 6083015300 | 52700 | 52700 | 52700 | 52600 | 114 |
| 309 | 20231128 | 133000 | 6077007600 | 52800 | 52700 | 52800 | 52700 | 142 |
| 310 | 20231128 | 132900 | 6069522200 | 52700 | 52700 | 52800 | 52700 | 175 |
| 311 | 20231128 | 132800 | 6060299100 | 52700 | 52600 | 52700 | 52600 | 330 |
| 312 | 20231128 | 132700 | 6042912600 | 52700 | 52700 | 52700 | 52600 | 100 |
| 313 | 20231128 | 132600 | 6037644700 | 52700 | 52700 | 52700 | 52600 | 57 |
| 314 | 20231128 | 132500 | 6034642700 | 52700 | 52700 | 52700 | 52700 | 77 |
| 315 | 20231128 | 132400 | 6030584800 | 52700 | 52700 | 52700 | 52600 | 318 |
| 316 | 20231128 | 132300 | 6013829900 | 52800 | 52800 | 52800 | 52700 | 71 |
| 317 | 20231128 | 132200 | 6010083300 | 52800 | 52800 | 52800 | 52800 | 66 |
| 318 | 20231128 | 132100 | 6006598500 | 52800 | 52700 | 52800 | 52700 | 54 |
| 319 | 20231128 | 132000 | 6003751600 | 52700 | 52800 | 52800 | 52600 | 64 |
| 320 | 20231128 | 131900 | 6000373400 | 52700 | 52700 | 52700 | 52700 | 180 |
| 321 | 20231128 | 131800 | 5990887400 | 52600 | 52700 | 52800 | 52600 | 91 |
| 322 | 20231128 | 131700 | 5986094100 | 52600 | 52600 | 52700 | 52600 | 518 |
| 323 | 20231128 | 131600 | 5958826900 | 52600 | 52700 | 52700 | 52600 | 286 |
| 324 | 20231128 | 131500 | 5943776500 | 52700 | 52700 | 52700 | 52600 | 147 |
| 325 | 20231128 | 131400 | 5936031900 | 52700 | 52700 | 52700 | 52600 | 92 |
| 326 | 20231128 | 131300 | 5931183800 | 52600 | 52700 | 52700 | 52600 | 276 |
| 327 | 20231128 | 131200 | 5916658600 | 52700 | 52700 | 52700 | 52600 | 65 |
| 328 | 20231128 | 131100 | 5913234700 | 52700 | 52700 | 52700 | 52700 | 156 |
| 329 | 20231128 | 131000 | 5905013500 | 52800 | 52800 | 52800 | 52800 | 8 |
| 330 | 20231128 | 130900 | 5904591100 | 52800 | 52800 | 52800 | 52800 | 53 |
| 331 | 20231128 | 130800 | 5901792700 | 52800 | 52700 | 52800 | 52600 | 555 |
| 332 | 20231128 | 130700 | 5872567700 | 52600 | 52800 | 52800 | 52600 | 209 |
| 333 | 20231128 | 130600 | 5861552700 | 52800 | 52600 | 52800 | 52600 | 181 |
| 334 | 20231128 | 130500 | 5852022000 | 52700 | 52700 | 52800 | 52700 | 588 |
| 335 | 20231128 | 130400 | 5821031400 | 52700 | 52800 | 52800 | 52700 | 113 |
| 336 | 20231128 | 130300 | 5815075800 | 52700 | 52600 | 52800 | 52600 | 336 |
| 337 | 20231128 | 130200 | 5797369800 | 52600 | 52600 | 52700 | 52600 | 275 |
| 338 | 20231128 | 130100 | 5782902300 | 52600 | 52700 | 52700 | 52600 | 212 |
| 339 | 20231128 | 130000 | 5771732900 | 52700 | 52800 | 52800 | 52700 | 161 |
| 340 | 20231128 | 125900 | 5763247500 | 52700 | 52700 | 52800 | 52700 | 89 |
| 341 | 20231128 | 125800 | 5758552800 | 52700 | 52700 | 52800 | 52700 | 122 |
| 342 | 20231128 | 125700 | 5752121800 | 52700 | 52700 | 52700 | 52700 | 0 |
| 343 | 20231128 | 125600 | 5752121800 | 52700 | 52700 | 52700 | 52700 | 186 |
| 344 | 20231128 | 125500 | 5742319600 | 52700 | 52600 | 52800 | 52600 | 24 |
| 345 | 20231128 | 125400 | 5741054900 | 52600 | 52800 | 52800 | 52600 | 34 |
| 346 | 20231128 | 125300 | 5739261100 | 52800 | 52700 | 52800 | 52700 | 45 |
| 347 | 20231128 | 125200 | 5736887500 | 52800 | 52700 | 52800 | 52700 | 65 |
| 348 | 20231128 | 125100 | 5733460200 | 52700 | 52700 | 52700 | 52600 | 212 |
| 349 | 20231128 | 125000 | 5722288800 | 52700 | 52700 | 52700 | 52700 | 145 |
| 350 | 20231128 | 124900 | 5714647300 | 52700 | 52700 | 52700 | 52700 | 52 |
| 351 | 20231128 | 124800 | 5711906900 | 52600 | 52700 | 52700 | 52600 | 21 |
| 352 | 20231128 | 124700 | 5710800700 | 52700 | 52800 | 52800 | 52700 | 283 |
| 353 | 20231128 | 124600 | 5695871200 | 52800 | 52800 | 52800 | 52800 | 12 |
| 354 | 20231128 | 124500 | 5695237600 | 52800 | 52800 | 52900 | 52600 | 702 |
| 355 | 20231128 | 124400 | 5658289700 | 52600 | 52700 | 52700 | 52600 | 522 |
| 356 | 20231128 | 124300 | 5630816400 | 52700 | 52700 | 52700 | 52700 | 115 |
| 357 | 20231128 | 124200 | 5624755900 | 52800 | 52700 | 52900 | 52700 | 160 |
| 358 | 20231128 | 124100 | 5616315700 | 52700 | 52700 | 52700 | 52700 | 191 |
| 359 | 20231128 | 124000 | 5606250000 | 52700 | 52800 | 52900 | 52700 | 358 |
| 360 | 20231128 | 123900 | 5587350000 | 52800 | 52800 | 52800 | 52700 | 55 |
| 361 | 20231128 | 123800 | 5584448300 | 52800 | 52700 | 52800 | 52700 | 124 |
| 362 | 20231128 | 123700 | 5577910600 | 52700 | 52700 | 52700 | 52700 | 94 |
| 363 | 20231128 | 123600 | 5572956800 | 52700 | 52700 | 52700 | 52600 | 298 |
| 364 | 20231128 | 123500 | 5557252400 | 52700 | 52700 | 52800 | 52700 | 2353 |
| 365 | 20231128 | 123400 | 5433235000 | 52800 | 52800 | 52800 | 52800 | 756 |
| 366 | 20231128 | 123300 | 5393318200 | 52800 | 52900 | 52900 | 52800 | 106 |
| 367 | 20231128 | 123200 | 5387721100 | 52900 | 52900 | 52900 | 52900 | 23 |
| 368 | 20231128 | 123100 | 5386504400 | 52900 | 52900 | 52900 | 52800 | 75 |
| 369 | 20231128 | 123000 | 5382537900 | 52900 | 52900 | 52900 | 52800 | 73 |
| 370 | 20231128 | 122900 | 5378683200 | 52900 | 52900 | 52900 | 52800 | 72 |
| 371 | 20231128 | 122800 | 5374877400 | 52900 | 52900 | 52900 | 52900 | 49 |
| 372 | 20231128 | 122700 | 5372285300 | 52900 | 52800 | 52900 | 52800 | 126 |
| 373 | 20231128 | 122600 | 5365631800 | 52800 | 52800 | 52800 | 52800 | 57 |
| 374 | 20231128 | 122500 | 5362622200 | 52800 | 52800 | 52900 | 52800 | 138 |
| 375 | 20231128 | 122400 | 5355331300 | 52800 | 52900 | 52900 | 52800 | 54 |
| 376 | 20231128 | 122300 | 5352478500 | 52900 | 52900 | 52900 | 52900 | 16 |
| 377 | 20231128 | 122200 | 5351632100 | 52800 | 52900 | 52900 | 52800 | 436 |
| 378 | 20231128 | 122100 | 5328607800 | 52900 | 52900 | 52900 | 52800 | 115 |
| 379 | 20231128 | 122000 | 5322530300 | 52900 | 52900 | 52900 | 52900 | 35 |
| 380 | 20231128 | 121900 | 5320678800 | 52900 | 53000 | 53000 | 52900 | 161 |
| 381 | 20231128 | 121800 | 5312159700 | 53000 | 52800 | 53000 | 52800 | 71 |
| 382 | 20231128 | 121700 | 5308402700 | 52800 | 52900 | 52900 | 52800 | 124 |
| 383 | 20231128 | 121600 | 5301852600 | 52900 | 53000 | 53000 | 52800 | 118 |
| 384 | 20231128 | 121500 | 5295608100 | 52900 | 52900 | 52900 | 52900 | 27 |
| 385 | 20231128 | 121400 | 5294179800 | 52900 | 52900 | 53000 | 52900 | 488 |
| 386 | 20231128 | 121300 | 5268362100 | 52900 | 52900 | 53000 | 52900 | 152 |
| 387 | 20231128 | 121200 | 5260320700 | 52900 | 53000 | 53000 | 52900 | 7 |
| 388 | 20231128 | 121100 | 5259949800 | 53000 | 53000 | 53000 | 53000 | 79 |
| 389 | 20231128 | 121000 | 5255762800 | 53000 | 53000 | 53000 | 52900 | 210 |
| 390 | 20231128 | 120900 | 5244642800 | 53000 | 52900 | 53000 | 52900 | 313 |
| 391 | 20231128 | 120800 | 5228066300 | 53000 | 53000 | 53000 | 53000 | 74 |
| 392 | 20231128 | 120700 | 5224144300 | 53000 | 53000 | 53000 | 52900 | 486 |
| 393 | 20231128 | 120600 | 5198425600 | 53000 | 53000 | 53000 | 52900 | 44 |
| 394 | 20231128 | 120500 | 5196096200 | 52900 | 52900 | 52900 | 52900 | 45 |
| 395 | 20231128 | 120400 | 5193715700 | 52900 | 52900 | 53000 | 52900 | 253 |
| 396 | 20231128 | 120300 | 5180325300 | 52900 | 53000 | 53000 | 52900 | 126 |
| 397 | 20231128 | 120200 | 5173649900 | 53000 | 53000 | 53000 | 53000 | 216 |
| 398 | 20231128 | 120100 | 5162201900 | 53000 | 53000 | 53000 | 53000 | 69 |
| 399 | 20231128 | 120000 | 5158544900 | 53000 | 52900 | 53000 | 52900 | 58 |
| 400 | 20231128 | 115900 | 5155472700 | 53000 | 53000 | 53000 | 53000 | 62 |
| 401 | 20231128 | 115800 | 5152186700 | 53000 | 53000 | 53000 | 53000 | 37 |
| 402 | 20231128 | 115700 | 5150225700 | 53000 | 53000 | 53000 | 53000 | 68 |
| 403 | 20231128 | 115600 | 5146621700 | 53000 | 53000 | 53000 | 52900 | 614 |
| 404 | 20231128 | 115500 | 5114088000 | 53000 | 52900 | 53000 | 52900 | 263 |
| 405 | 20231128 | 115400 | 5100164600 | 52900 | 52900 | 53000 | 52900 | 245 |
| 406 | 20231128 | 115300 | 5087203200 | 52900 | 52900 | 52900 | 52900 | 80 |
| 407 | 20231128 | 115200 | 5082971200 | 52900 | 52800 | 52900 | 52700 | 202 |
| 408 | 20231128 | 115100 | 5072305600 | 52800 | 52800 | 52900 | 52800 | 31 |
| 409 | 20231128 | 115000 | 5070667400 | 52900 | 52800 | 52900 | 52800 | 76 |
| 410 | 20231128 | 114900 | 5066650200 | 52800 | 52700 | 52800 | 52700 | 254 |
| 411 | 20231128 | 114800 | 5053250800 | 52800 | 52900 | 52900 | 52800 | 236 |
| 412 | 20231128 | 114700 | 5040787500 | 52900 | 52800 | 52900 | 52800 | 72 |
| 413 | 20231128 | 114600 | 5036978800 | 52900 | 52900 | 52900 | 52800 | 104 |
| 414 | 20231128 | 114500 | 5031479200 | 52900 | 52900 | 52900 | 52900 | 31 |
| 415 | 20231128 | 114400 | 5029839300 | 52900 | 52800 | 52900 | 52800 | 405 |
| 416 | 20231128 | 114300 | 5008437900 | 52800 | 52800 | 52900 | 52800 | 322 |
| 417 | 20231128 | 114200 | 4991434300 | 52900 | 52800 | 52900 | 52800 | 234 |
| 418 | 20231128 | 114100 | 4979077000 | 52900 | 52800 | 52900 | 52800 | 41 |
| 419 | 20231128 | 114000 | 4976910200 | 52800 | 52800 | 52900 | 52800 | 241 |
| 420 | 20231128 | 113900 | 4964167600 | 52800 | 52800 | 52800 | 52800 | 22 |
| 421 | 20231128 | 113800 | 4963006000 | 52800 | 52800 | 52800 | 52800 | 100 |
| 422 | 20231128 | 113700 | 4957726000 | 52800 | 52900 | 52900 | 52800 | 107 |
| 423 | 20231128 | 113600 | 4952067700 | 52900 | 52800 | 52900 | 52800 | 69 |
| 424 | 20231128 | 113500 | 4948418500 | 52700 | 52700 | 52800 | 52700 | 345 |
| 425 | 20231128 | 113400 | 4930236900 | 52800 | 52800 | 52800 | 52700 | 325 |
| 426 | 20231128 | 113300 | 4913077200 | 52900 | 52900 | 52900 | 52900 | 70 |
| 427 | 20231128 | 113200 | 4909374200 | 52800 | 52700 | 52800 | 52700 | 613 |
| 428 | 20231128 | 113100 | 4877015100 | 52800 | 52800 | 52800 | 52700 | 345 |
| 429 | 20231128 | 113000 | 4858808400 | 52800 | 52800 | 52800 | 52700 | 240 |
| 430 | 20231128 | 112900 | 4846144400 | 52800 | 52800 | 52800 | 52800 | 15 |
| 431 | 20231128 | 112800 | 4845352400 | 52800 | 52800 | 52800 | 52800 | 49 |
| 432 | 20231128 | 112700 | 4842765200 | 52800 | 52800 | 52800 | 52800 | 153 |
| 433 | 20231128 | 112600 | 4834686800 | 52800 | 52700 | 52800 | 52700 | 307 |
| 434 | 20231128 | 112500 | 4818495400 | 52700 | 52700 | 52800 | 52700 | 98 |
| 435 | 20231128 | 112400 | 4813330400 | 52800 | 52800 | 52800 | 52700 | 25 |
| 436 | 20231128 | 112300 | 4812012400 | 52800 | 52700 | 52800 | 52700 | 74 |
| 437 | 20231128 | 112200 | 4808105500 | 52700 | 52800 | 52800 | 52700 | 83 |
| 438 | 20231128 | 112100 | 4803730000 | 52800 | 52800 | 52800 | 52700 | 58 |
| 439 | 20231128 | 112000 | 4800673100 | 52700 | 52700 | 52800 | 52700 | 178 |
| 440 | 20231128 | 111900 | 4791289700 | 52800 | 52800 | 52800 | 52800 | 33 |
| 441 | 20231128 | 111800 | 4789547300 | 52700 | 52800 | 52800 | 52700 | 457 |
| 442 | 20231128 | 111700 | 4765463000 | 52700 | 52700 | 52700 | 52700 | 85 |
| 443 | 20231128 | 111600 | 4760983500 | 52800 | 52800 | 52800 | 52800 | 46 |
| 444 | 20231128 | 111500 | 4758554700 | 52800 | 52800 | 52800 | 52800 | 15 |
| 445 | 20231128 | 111400 | 4757762700 | 52700 | 52700 | 52800 | 52700 | 51 |
| 446 | 20231128 | 111300 | 4755073700 | 52800 | 52700 | 52800 | 52700 | 448 |
| 447 | 20231128 | 111200 | 4731464000 | 52700 | 52700 | 52700 | 52600 | 367 |
| 448 | 20231128 | 111100 | 4712123900 | 52800 | 52700 | 52800 | 52700 | 87 |
| 449 | 20231128 | 111000 | 4707533300 | 52800 | 52700 | 52800 | 52700 | 149 |
| 450 | 20231128 | 110900 | 4699680900 | 52700 | 52700 | 52700 | 52600 | 165 |
| 451 | 20231128 | 110800 | 4690993000 | 52700 | 52600 | 52700 | 52600 | 74 |
| 452 | 20231128 | 110700 | 4687096500 | 52700 | 52700 | 52700 | 52700 | 236 |
| 453 | 20231128 | 110600 | 4674659300 | 52800 | 52700 | 52800 | 52700 | 178 |
| 454 | 20231128 | 110500 | 4665268000 | 52700 | 52800 | 52800 | 52700 | 240 |
| 455 | 20231128 | 110400 | 4652608800 | 52800 | 52700 | 52800 | 52700 | 24 |
| 456 | 20231128 | 110300 | 4651343500 | 52700 | 52700 | 52700 | 52600 | 118 |
| 457 | 20231128 | 110200 | 4645125200 | 52700 | 52700 | 52700 | 52600 | 143 |
| 458 | 20231128 | 110100 | 4637594500 | 52600 | 52700 | 52700 | 52600 | 78 |
| 459 | 20231128 | 110000 | 4633486100 | 52700 | 52700 | 52700 | 52600 | 492 |
| 460 | 20231128 | 105900 | 4607562300 | 52700 | 52700 | 52700 | 52600 | 188 |
| 461 | 20231128 | 105800 | 4597659500 | 52700 | 52800 | 52800 | 52700 | 48 |
| 462 | 20231128 | 105700 | 4595127200 | 52800 | 52700 | 52800 | 52700 | 782 |
| 463 | 20231128 | 105600 | 4553909200 | 52600 | 52700 | 52700 | 52600 | 127 |
| 464 | 20231128 | 105500 | 4547222900 | 52700 | 52700 | 52700 | 52600 | 33 |
| 465 | 20231128 | 105400 | 4545484400 | 52700 | 52700 | 52700 | 52600 | 538 |
| 466 | 20231128 | 105300 | 4517183700 | 52600 | 52700 | 52700 | 52600 | 74 |
| 467 | 20231128 | 105200 | 4513290100 | 52700 | 52600 | 52700 | 52500 | 209 |
| 468 | 20231128 | 105100 | 4502302400 | 52500 | 52700 | 52700 | 52500 | 1208 |
| 469 | 20231128 | 105000 | 4438760200 | 52700 | 52600 | 52700 | 52600 | 618 |
| 470 | 20231128 | 104900 | 4406233500 | 52600 | 52700 | 52700 | 52600 | 262 |
| 471 | 20231128 | 104800 | 4392427100 | 52700 | 52700 | 52700 | 52600 | 205 |
| 472 | 20231128 | 104700 | 4381623800 | 52700 | 52800 | 52800 | 52700 | 320 |
| 473 | 20231128 | 104600 | 4364757200 | 52800 | 52800 | 52800 | 52800 | 74 |
| 474 | 20231128 | 104500 | 4360850000 | 52800 | 52600 | 52800 | 52600 | 171 |
| 475 | 20231128 | 104400 | 4351844300 | 52600 | 52700 | 52800 | 52600 | 610 |
| 476 | 20231128 | 104300 | 4319732200 | 52700 | 52700 | 52800 | 52700 | 57 |
| 477 | 20231128 | 104200 | 4316728200 | 52800 | 52700 | 52800 | 52600 | 723 |
| 478 | 20231128 | 104100 | 4278604800 | 52700 | 52800 | 52800 | 52700 | 15 |
| 479 | 20231128 | 104000 | 4277813300 | 52800 | 52900 | 52900 | 52800 | 111 |
| 480 | 20231128 | 103900 | 4271948700 | 52900 | 52800 | 52900 | 52700 | 31 |
| 481 | 20231128 | 103800 | 4270312900 | 52800 | 52800 | 52800 | 52700 | 303 |
| 482 | 20231128 | 103700 | 4254315700 | 52800 | 52700 | 52800 | 52700 | 73 |
| 483 | 20231128 | 103600 | 4250462500 | 52700 | 52700 | 52700 | 52600 | 218 |
| 484 | 20231128 | 103500 | 4238978500 | 52600 | 52700 | 52800 | 52600 | 1219 |
| 485 | 20231128 | 103400 | 4174646200 | 52600 | 52800 | 52800 | 52600 | 1366 |
| 486 | 20231128 | 103300 | 4102742300 | 52800 | 52700 | 52800 | 52700 | 357 |
| 487 | 20231128 | 103200 | 4083927800 | 52800 | 52900 | 52900 | 52800 | 209 |
| 488 | 20231128 | 103100 | 4072882200 | 52800 | 52800 | 52900 | 52800 | 114 |
| 489 | 20231128 | 103000 | 4066860600 | 52700 | 52700 | 52700 | 52600 | 327 |
| 490 | 20231128 | 102900 | 4049629100 | 52700 | 52700 | 52700 | 52600 | 381 |
| 491 | 20231128 | 102800 | 4029574700 | 52600 | 52600 | 52700 | 52500 | 868 |
| 492 | 20231128 | 102700 | 3983917800 | 52600 | 52600 | 52600 | 52600 | 460 |
| 493 | 20231128 | 102600 | 3959721800 | 52600 | 52600 | 52700 | 52600 | 762 |
| 494 | 20231128 | 102500 | 3919640200 | 52600 | 52700 | 52700 | 52600 | 213 |
| 495 | 20231128 | 102400 | 3908429400 | 52600 | 52700 | 52700 | 52600 | 331 |
| 496 | 20231128 | 102300 | 3890991800 | 52700 | 52700 | 52800 | 52700 | 233 |
| 497 | 20231128 | 102200 | 3878708200 | 52700 | 52900 | 53000 | 52700 | 703 |
| 498 | 20231128 | 102100 | 3841599900 | 53000 | 52900 | 53000 | 52800 | 130 |
| 499 | 20231128 | 102000 | 3834720800 | 53000 | 52800 | 53000 | 52600 | 2013 |
| 500 | 20231128 | 101900 | 3728727500 | 52700 | 52800 | 53000 | 52700 | 302 |
| 501 | 20231128 | 101800 | 3712759100 | 52800 | 52800 | 52800 | 52700 | 284 |
| 502 | 20231128 | 101700 | 3697764700 | 52700 | 52800 | 52900 | 52700 | 1184 |
| 503 | 20231128 | 101600 | 3635351100 | 52800 | 52700 | 52900 | 52700 | 111 |
| 504 | 20231128 | 101500 | 3629489500 | 52800 | 52800 | 52800 | 52700 | 663 |
| 505 | 20231128 | 101400 | 3594525200 | 52800 | 52700 | 52800 | 52700 | 289 |
| 506 | 20231128 | 101300 | 3579286800 | 52800 | 52800 | 52800 | 52700 | 344 |
| 507 | 20231128 | 101200 | 3561123800 | 52800 | 52900 | 52900 | 52800 | 291 |
| 508 | 20231128 | 101100 | 3545756400 | 52900 | 52800 | 52900 | 52800 | 586 |
| 509 | 20231128 | 101000 | 3514793200 | 52900 | 52800 | 52900 | 52800 | 301 |
| 510 | 20231128 | 100900 | 3498888200 | 52800 | 52900 | 52900 | 52800 | 203 |
| 511 | 20231128 | 100800 | 3488149700 | 52900 | 53000 | 53000 | 52700 | 2816 |
| 512 | 20231128 | 100700 | 3339452400 | 53000 | 53000 | 53000 | 53000 | 177 |
| 513 | 20231128 | 100600 | 3330071400 | 53000 | 53000 | 53000 | 52900 | 352 |
| 514 | 20231128 | 100500 | 3311432700 | 53000 | 52800 | 53000 | 52700 | 811 |
| 515 | 20231128 | 100400 | 3268596500 | 52800 | 52800 | 52800 | 52700 | 695 |
| 516 | 20231128 | 100300 | 3231915600 | 52700 | 52700 | 52800 | 52700 | 178 |
| 517 | 20231128 | 100200 | 3222531700 | 52700 | 52900 | 52900 | 52700 | 929 |
| 518 | 20231128 | 100100 | 3173506100 | 52900 | 53100 | 53100 | 52800 | 1657 |
| 519 | 20231128 | 100000 | 3085729200 | 53100 | 53200 | 53200 | 53000 | 1212 |
| 520 | 20231128 | 095900 | 3021371600 | 53100 | 53200 | 53500 | 53100 | 937 |
| 521 | 20231128 | 095800 | 2971536800 | 53200 | 53400 | 53400 | 53100 | 529 |
| 522 | 20231128 | 095700 | 2943377500 | 53400 | 53400 | 53500 | 53300 | 323 |
| 523 | 20231128 | 095600 | 2926122400 | 53400 | 53300 | 53400 | 53200 | 548 |
| 524 | 20231128 | 095500 | 2896923200 | 53400 | 53400 | 53400 | 53300 | 340 |
| 525 | 20231128 | 095400 | 2878797700 | 53400 | 53600 | 53600 | 53100 | 1304 |
| 526 | 20231128 | 095300 | 2809423800 | 53200 | 53700 | 53700 | 53200 | 952 |
| 527 | 20231128 | 095200 | 2758588400 | 53700 | 53400 | 53700 | 53400 | 762 |
| 528 | 20231128 | 095100 | 2717765700 | 53600 | 53500 | 53600 | 53400 | 676 |
| 529 | 20231128 | 095000 | 2681574600 | 53500 | 53300 | 53500 | 53200 | 1083 |
| 530 | 20231128 | 094900 | 2623883400 | 53200 | 53400 | 53400 | 53200 | 342 |
| 531 | 20231128 | 094800 | 2605686600 | 53200 | 53500 | 53500 | 53200 | 297 |
| 532 | 20231128 | 094700 | 2589841400 | 53500 | 53600 | 53600 | 53500 | 1255 |
| 533 | 20231128 | 094600 | 2522660900 | 53600 | 53500 | 53600 | 53500 | 685 |
| 534 | 20231128 | 094500 | 2485974400 | 53600 | 53500 | 53600 | 53500 | 300 |
| 535 | 20231128 | 094400 | 2469904100 | 53500 | 53700 | 53700 | 53400 | 707 |
| 536 | 20231128 | 094300 | 2432037700 | 53700 | 53800 | 53800 | 53600 | 1012 |
| 537 | 20231128 | 094200 | 2377675000 | 53800 | 53700 | 53800 | 53600 | 2157 |
| 538 | 20231128 | 094100 | 2261662900 | 53700 | 53500 | 53700 | 53400 | 947 |
| 539 | 20231128 | 094000 | 2210895600 | 53400 | 53400 | 53500 | 53200 | 1578 |
| 540 | 20231128 | 093900 | 2126662500 | 53300 | 53200 | 53400 | 53200 | 265 |
| 541 | 20231128 | 093800 | 2112540000 | 53200 | 53200 | 53300 | 53100 | 611 |
| 542 | 20231128 | 093700 | 2079991300 | 53200 | 53200 | 53300 | 53100 | 222 |
| 543 | 20231128 | 093600 | 2068185100 | 53200 | 53400 | 53400 | 53100 | 438 |
| 544 | 20231128 | 093500 | 2044886500 | 53500 | 53400 | 53500 | 53200 | 607 |
| 545 | 20231128 | 093400 | 2012463800 | 53400 | 53500 | 53500 | 53300 | 576 |
| 546 | 20231128 | 093300 | 1981672600 | 53500 | 53200 | 53500 | 53100 | 677 |
| 547 | 20231128 | 093200 | 1945603200 | 53200 | 53100 | 53200 | 53000 | 360 |
| 548 | 20231128 | 093100 | 1926512900 | 53000 | 52900 | 53200 | 52900 | 2229 |
| 549 | 20231128 | 093000 | 1808336400 | 52900 | 53000 | 53000 | 52900 | 474 |
| 550 | 20231128 | 092900 | 1783259500 | 52900 | 52700 | 52900 | 52700 | 296 |
| 551 | 20231128 | 092800 | 1767635400 | 52700 | 52900 | 52900 | 52700 | 1651 |
| 552 | 20231128 | 092700 | 1680541500 | 52900 | 52900 | 53000 | 52900 | 277 |
| 553 | 20231128 | 092600 | 1665887100 | 52900 | 52800 | 53000 | 52800 | 187 |
| 554 | 20231128 | 092500 | 1655993500 | 52800 | 53000 | 53000 | 52800 | 294 |
| 555 | 20231128 | 092400 | 1640446900 | 53000 | 52800 | 53000 | 52700 | 1785 |
| 556 | 20231128 | 092300 | 1546017000 | 52800 | 52900 | 52900 | 52700 | 473 |
| 557 | 20231128 | 092200 | 1521042100 | 52700 | 52600 | 53100 | 52600 | 1450 |
| 558 | 20231128 | 092100 | 1444634400 | 52600 | 53000 | 53100 | 52600 | 2860 |
| 559 | 20231128 | 092000 | 1293796500 | 53100 | 53200 | 53200 | 53000 | 1131 |
| 560 | 20231128 | 091900 | 1233794000 | 53100 | 53200 | 53200 | 53100 | 327 |
| 561 | 20231128 | 091800 | 1216418300 | 53200 | 53300 | 53300 | 53100 | 580 |
| 562 | 20231128 | 091700 | 1185585500 | 53300 | 53600 | 53600 | 53200 | 1865 |
| 563 | 20231128 | 091600 | 1085939600 | 53700 | 53800 | 53800 | 53600 | 160 |
| 564 | 20231128 | 091500 | 1077357000 | 53800 | 53900 | 54000 | 53700 | 1146 |
| 565 | 20231128 | 091400 | 1015694500 | 53900 | 53700 | 54000 | 53600 | 604 |
| 566 | 20231128 | 091300 | 983141800 | 53600 | 53900 | 54000 | 53600 | 1167 |
| 567 | 20231128 | 091200 | 920379600 | 53900 | 53600 | 54000 | 53600 | 1311 |
| 568 | 20231128 | 091100 | 849817600 | 53500 | 53400 | 53600 | 53400 | 552 |
| 569 | 20231128 | 091000 | 820270000 | 53400 | 53400 | 53400 | 53200 | 508 |
| 570 | 20231128 | 090900 | 793161600 | 53400 | 53200 | 53500 | 53200 | 487 |
| 571 | 20231128 | 090800 | 767156400 | 53200 | 53200 | 53400 | 53100 | 1509 |
| 572 | 20231128 | 090700 | 686778100 | 53300 | 53400 | 53400 | 53100 | 2655 |
| 573 | 20231128 | 090600 | 545489900 | 53400 | 53500 | 53500 | 53200 | 1633 |
| 574 | 20231128 | 090500 | 458432200 | 53500 | 52900 | 53500 | 52900 | 1412 |
| 575 | 20231128 | 090400 | 383524700 | 52900 | 52600 | 53100 | 52600 | 1059 |
| 576 | 20231128 | 090300 | 327591600 | 52900 | 52600 | 52900 | 52400 | 1309 |
| 577 | 20231128 | 090200 | 258816000 | 52600 | 52800 | 52800 | 52500 | 695 |
| 578 | 20231128 | 090100 | 222229700 | 52700 | 52600 | 52800 | 52500 | 1042 |
| 579 | 20231128 | 090000 | 167426200 | 52600 | 52700 | 52900 | 52400 | 3155 |