31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 6161 |
| 3 | 20231127 | 182900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 4 | 20231127 | 182800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 5 | 20231127 | 182700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 6 | 20231127 | 182600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 7 | 20231127 | 182500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 8 | 20231127 | 182400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 9 | 20231127 | 182300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 10 | 20231127 | 182200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 11 | 20231127 | 182100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 12 | 20231127 | 182000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 13 | 20231127 | 181900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 14 | 20231127 | 181800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 15 | 20231127 | 181700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 16 | 20231127 | 181600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 17 | 20231127 | 181500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 18 | 20231127 | 181400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 19 | 20231127 | 181300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 20 | 20231127 | 181200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 21 | 20231127 | 181100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 22 | 20231127 | 181000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 23 | 20231127 | 180900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 24 | 20231127 | 180800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 25 | 20231127 | 180700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 26 | 20231127 | 180600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 27 | 20231127 | 180500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 28 | 20231127 | 180400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 29 | 20231127 | 180300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 30 | 20231127 | 180200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 31 | 20231127 | 180100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 32 | 20231127 | 180000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 6161 |
| 33 | 20231127 | 175900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 34 | 20231127 | 175800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 35 | 20231127 | 175700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 36 | 20231127 | 175600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 37 | 20231127 | 175500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 38 | 20231127 | 175400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 39 | 20231127 | 175300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 40 | 20231127 | 175200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 41 | 20231127 | 175100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 42 | 20231127 | 175000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 43 | 20231127 | 174900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 44 | 20231127 | 174800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 45 | 20231127 | 174700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 46 | 20231127 | 174600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 47 | 20231127 | 174500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 48 | 20231127 | 174400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 49 | 20231127 | 174300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 50 | 20231127 | 174200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 51 | 20231127 | 174100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 52 | 20231127 | 174000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 53 | 20231127 | 173900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 54 | 20231127 | 173800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 55 | 20231127 | 173700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 56 | 20231127 | 173600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 57 | 20231127 | 173500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 58 | 20231127 | 173400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 59 | 20231127 | 173300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 60 | 20231127 | 173200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 61 | 20231127 | 173100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 62 | 20231127 | 173000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 6161 |
| 63 | 20231127 | 172900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 64 | 20231127 | 172800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 65 | 20231127 | 172700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 66 | 20231127 | 172600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 67 | 20231127 | 172500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 68 | 20231127 | 172400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 69 | 20231127 | 172300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 70 | 20231127 | 172200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 71 | 20231127 | 172100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 72 | 20231127 | 172000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 73 | 20231127 | 171900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 74 | 20231127 | 171800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 75 | 20231127 | 171700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 76 | 20231127 | 171600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 77 | 20231127 | 171500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 78 | 20231127 | 171400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 79 | 20231127 | 171300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 80 | 20231127 | 171200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 81 | 20231127 | 171100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 82 | 20231127 | 171000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 83 | 20231127 | 170900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 84 | 20231127 | 170800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 85 | 20231127 | 170700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 86 | 20231127 | 170600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 87 | 20231127 | 170500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 88 | 20231127 | 170400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 89 | 20231127 | 170300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 90 | 20231127 | 170200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 91 | 20231127 | 170100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 92 | 20231127 | 170000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 6161 |
| 93 | 20231127 | 165900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 94 | 20231127 | 165800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 95 | 20231127 | 165700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 96 | 20231127 | 165600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 97 | 20231127 | 165500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 98 | 20231127 | 165400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 99 | 20231127 | 165300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 100 | 20231127 | 165200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 101 | 20231127 | 165100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 102 | 20231127 | 165000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 103 | 20231127 | 164900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 104 | 20231127 | 164800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 105 | 20231127 | 164700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 106 | 20231127 | 164600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 107 | 20231127 | 164500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 108 | 20231127 | 164400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 109 | 20231127 | 164300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 110 | 20231127 | 164200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 111 | 20231127 | 164100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 112 | 20231127 | 164000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 113 | 20231127 | 163900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 114 | 20231127 | 163800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 115 | 20231127 | 163700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 116 | 20231127 | 163600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 117 | 20231127 | 163500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 118 | 20231127 | 163400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 119 | 20231127 | 163300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 120 | 20231127 | 163200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 121 | 20231127 | 163100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 122 | 20231127 | 163000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 6161 |
| 123 | 20231127 | 162900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 124 | 20231127 | 162800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 125 | 20231127 | 162700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 126 | 20231127 | 162600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 127 | 20231127 | 162500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 128 | 20231127 | 162400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 129 | 20231127 | 162300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 130 | 20231127 | 162200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 131 | 20231127 | 162100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 132 | 20231127 | 162000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 133 | 20231127 | 161900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 134 | 20231127 | 161800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 135 | 20231127 | 161700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 136 | 20231127 | 161600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 137 | 20231127 | 161500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 138 | 20231127 | 161400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 139 | 20231127 | 161300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 140 | 20231127 | 161200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 141 | 20231127 | 161100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 142 | 20231127 | 161000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 143 | 20231127 | 160900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 144 | 20231127 | 160800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 145 | 20231127 | 160700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 146 | 20231127 | 160600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 147 | 20231127 | 160500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 148 | 20231127 | 160400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 149 | 20231127 | 160300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 150 | 20231127 | 160200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 151 | 20231127 | 160100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 152 | 20231127 | 160000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 6161 |
| 153 | 20231127 | 155900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 154 | 20231127 | 155800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 155 | 20231127 | 155700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 156 | 20231127 | 155600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 157 | 20231127 | 155500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 158 | 20231127 | 155400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 159 | 20231127 | 155300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 160 | 20231127 | 155200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 161 | 20231127 | 155100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 162 | 20231127 | 155000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 163 | 20231127 | 154900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 164 | 20231127 | 154800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 165 | 20231127 | 154700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 166 | 20231127 | 154600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 167 | 20231127 | 154500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 168 | 20231127 | 154400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 169 | 20231127 | 154300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 170 | 20231127 | 154200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 171 | 20231127 | 154100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 172 | 20231127 | 154000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 173 | 20231127 | 153900 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 174 | 20231127 | 153800 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 175 | 20231127 | 153700 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 176 | 20231127 | 153600 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 177 | 20231127 | 153500 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 178 | 20231127 | 153400 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 179 | 20231127 | 153300 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 180 | 20231127 | 153200 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 181 | 20231127 | 153100 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 0 |
| 182 | 20231127 | 153000 | 18206910300 | 64800 | 64800 | 64800 | 64800 | 12322 |
| 183 | 20231127 | 152900 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 184 | 20231127 | 152800 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 185 | 20231127 | 152700 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 186 | 20231127 | 152600 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 187 | 20231127 | 152500 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 188 | 20231127 | 152400 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 189 | 20231127 | 152300 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 190 | 20231127 | 152200 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 191 | 20231127 | 152100 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 192 | 20231127 | 152000 | 17807677500 | 65000 | 65000 | 65000 | 65000 | 0 |
| 193 | 20231127 | 151900 | 17807677500 | 65000 | 64800 | 65000 | 64800 | 1818 |
| 194 | 20231127 | 151800 | 17689558800 | 64900 | 64900 | 65000 | 64800 | 7266 |
| 195 | 20231127 | 151700 | 17218233700 | 64800 | 64900 | 64900 | 64800 | 380 |
| 196 | 20231127 | 151600 | 17193594900 | 64900 | 64800 | 64900 | 64700 | 1619 |
| 197 | 20231127 | 151500 | 17088662400 | 64700 | 64800 | 64800 | 64700 | 839 |
| 198 | 20231127 | 151400 | 17034308500 | 64800 | 64800 | 64800 | 64700 | 334 |
| 199 | 20231127 | 151300 | 17012687800 | 64800 | 64700 | 64800 | 64700 | 277 |
| 200 | 20231127 | 151200 | 16994761700 | 64700 | 64700 | 64700 | 64600 | 405 |
| 201 | 20231127 | 151100 | 16968559200 | 64600 | 64600 | 64700 | 64600 | 3265 |
| 202 | 20231127 | 151000 | 16757322700 | 64700 | 64600 | 64700 | 64600 | 858 |
| 203 | 20231127 | 150900 | 16701818600 | 64600 | 64700 | 64700 | 64600 | 823 |
| 204 | 20231127 | 150800 | 16648638300 | 64700 | 64700 | 64800 | 64700 | 1489 |
| 205 | 20231127 | 150700 | 16552293700 | 64700 | 64700 | 64700 | 64600 | 300 |
| 206 | 20231127 | 150600 | 16532904000 | 64700 | 64700 | 64800 | 64700 | 292 |
| 207 | 20231127 | 150500 | 16514011200 | 64800 | 64800 | 64800 | 64700 | 382 |
| 208 | 20231127 | 150400 | 16489293200 | 64800 | 64700 | 64800 | 64700 | 487 |
| 209 | 20231127 | 150300 | 16457783000 | 64800 | 64800 | 64800 | 64700 | 645 |
| 210 | 20231127 | 150200 | 16416044700 | 64800 | 64800 | 64800 | 64700 | 301 |
| 211 | 20231127 | 150100 | 16396550500 | 64800 | 64800 | 64800 | 64700 | 545 |
| 212 | 20231127 | 150000 | 16361280300 | 64800 | 64800 | 64800 | 64800 | 235 |
| 213 | 20231127 | 145900 | 16346052300 | 64800 | 64800 | 64900 | 64800 | 595 |
| 214 | 20231127 | 145800 | 16307491300 | 64900 | 64800 | 64900 | 64800 | 75 |
| 215 | 20231127 | 145700 | 16302630000 | 64800 | 64800 | 64900 | 64800 | 97 |
| 216 | 20231127 | 145600 | 16296343400 | 64900 | 64800 | 64900 | 64800 | 818 |
| 217 | 20231127 | 145500 | 16243335200 | 64900 | 64800 | 64900 | 64800 | 250 |
| 218 | 20231127 | 145400 | 16227134200 | 64900 | 64800 | 64900 | 64800 | 79 |
| 219 | 20231127 | 145300 | 16222013900 | 64900 | 64800 | 64900 | 64800 | 154 |
| 220 | 20231127 | 145200 | 16212020600 | 64800 | 64800 | 64800 | 64700 | 542 |
| 221 | 20231127 | 145100 | 16176909900 | 64800 | 64900 | 64900 | 64800 | 908 |
| 222 | 20231127 | 145000 | 16118070500 | 64900 | 64900 | 64900 | 64800 | 1088 |
| 223 | 20231127 | 144900 | 16047566800 | 64800 | 64700 | 64900 | 64700 | 73 |
| 224 | 20231127 | 144800 | 16042836000 | 64700 | 64800 | 64900 | 64700 | 1917 |
| 225 | 20231127 | 144700 | 15918612500 | 64800 | 64800 | 64800 | 64600 | 694 |
| 226 | 20231127 | 144600 | 15873712400 | 64800 | 64800 | 64900 | 64800 | 848 |
| 227 | 20231127 | 144500 | 15818761900 | 64900 | 64600 | 64900 | 64600 | 1147 |
| 228 | 20231127 | 144400 | 15744484300 | 64600 | 64700 | 64700 | 64600 | 1039 |
| 229 | 20231127 | 144300 | 15677279900 | 64700 | 64800 | 64800 | 64700 | 1040 |
| 230 | 20231127 | 144200 | 15609991200 | 64800 | 64800 | 64800 | 64800 | 23 |
| 231 | 20231127 | 144100 | 15608500800 | 64800 | 64900 | 64900 | 64700 | 1657 |
| 232 | 20231127 | 144000 | 15501247400 | 64800 | 64700 | 64800 | 64700 | 3907 |
| 233 | 20231127 | 143900 | 15248078100 | 64800 | 64800 | 64800 | 64700 | 89 |
| 234 | 20231127 | 143800 | 15242315900 | 64800 | 64800 | 64800 | 64700 | 79 |
| 235 | 20231127 | 143700 | 15237198300 | 64800 | 64800 | 64800 | 64800 | 534 |
| 236 | 20231127 | 143600 | 15202595100 | 64800 | 64900 | 64900 | 64800 | 376 |
| 237 | 20231127 | 143500 | 15178228900 | 64900 | 64800 | 64900 | 64800 | 1021 |
| 238 | 20231127 | 143400 | 15112067300 | 64900 | 64900 | 64900 | 64800 | 163 |
| 239 | 20231127 | 143300 | 15101503200 | 64900 | 64900 | 64900 | 64800 | 61 |
| 240 | 20231127 | 143200 | 15097549300 | 64900 | 64900 | 64900 | 64800 | 191 |
| 241 | 20231127 | 143100 | 15085170300 | 64900 | 64900 | 64900 | 64900 | 35 |
| 242 | 20231127 | 143000 | 15082898800 | 64900 | 64900 | 64900 | 64800 | 582 |
| 243 | 20231127 | 142900 | 15045183600 | 64900 | 64900 | 64900 | 64900 | 9 |
| 244 | 20231127 | 142800 | 15044599500 | 64900 | 64900 | 64900 | 64800 | 27 |
| 245 | 20231127 | 142700 | 15042847400 | 64900 | 64900 | 64900 | 64900 | 84 |
| 246 | 20231127 | 142600 | 15037395800 | 64900 | 64900 | 64900 | 64900 | 67 |
| 247 | 20231127 | 142500 | 15033047500 | 64900 | 64900 | 65000 | 64900 | 504 |
| 248 | 20231127 | 142400 | 15000336400 | 65000 | 64900 | 65000 | 64900 | 213 |
| 249 | 20231127 | 142300 | 14986508600 | 65000 | 64900 | 65000 | 64900 | 88 |
| 250 | 20231127 | 142200 | 14980796800 | 64900 | 65000 | 65000 | 64900 | 39 |
| 251 | 20231127 | 142100 | 14978265000 | 65000 | 64900 | 65000 | 64900 | 103 |
| 252 | 20231127 | 142000 | 14971578500 | 64900 | 65000 | 65000 | 64900 | 160 |
| 253 | 20231127 | 141900 | 14961178600 | 65000 | 65000 | 65000 | 65000 | 25 |
| 254 | 20231127 | 141800 | 14959553600 | 65000 | 64800 | 65000 | 64800 | 183 |
| 255 | 20231127 | 141700 | 14947672000 | 64800 | 64900 | 64900 | 64800 | 180 |
| 256 | 20231127 | 141600 | 14936007200 | 64900 | 64900 | 64900 | 64800 | 1330 |
| 257 | 20231127 | 141500 | 14849812500 | 65000 | 65200 | 65200 | 65000 | 2020 |
| 258 | 20231127 | 141400 | 14718482300 | 65200 | 65200 | 65200 | 65200 | 56 |
| 259 | 20231127 | 141300 | 14714831100 | 65200 | 65300 | 65400 | 65200 | 1519 |
| 260 | 20231127 | 141200 | 14615778900 | 65400 | 65400 | 65400 | 65300 | 186 |
| 261 | 20231127 | 141100 | 14603625300 | 65400 | 65400 | 65400 | 65300 | 284 |
| 262 | 20231127 | 141000 | 14585071000 | 65400 | 65300 | 65500 | 65200 | 1858 |
| 263 | 20231127 | 140900 | 14463722400 | 65300 | 65100 | 65300 | 65100 | 676 |
| 264 | 20231127 | 140800 | 14419643100 | 65100 | 65100 | 65100 | 65000 | 115 |
| 265 | 20231127 | 140700 | 14412157300 | 65000 | 65000 | 65000 | 64900 | 2256 |
| 266 | 20231127 | 140600 | 14265617900 | 65000 | 65000 | 65000 | 64900 | 43 |
| 267 | 20231127 | 140500 | 14262823000 | 65000 | 64900 | 65000 | 64800 | 285 |
| 268 | 20231127 | 140400 | 14244334300 | 64900 | 64800 | 64900 | 64800 | 172 |
| 269 | 20231127 | 140300 | 14233187800 | 64800 | 64800 | 64800 | 64800 | 43 |
| 270 | 20231127 | 140200 | 14230401400 | 64800 | 64800 | 64800 | 64800 | 74 |
| 271 | 20231127 | 140100 | 14225606200 | 64900 | 64800 | 64900 | 64800 | 2171 |
| 272 | 20231127 | 140000 | 14084767000 | 64800 | 64900 | 64900 | 64800 | 131 |
| 273 | 20231127 | 135900 | 14076265300 | 64900 | 64800 | 64900 | 64800 | 30 |
| 274 | 20231127 | 135800 | 14074320100 | 64800 | 64800 | 64800 | 64700 | 37 |
| 275 | 20231127 | 135700 | 14071925000 | 64700 | 65000 | 65000 | 64700 | 786 |
| 276 | 20231127 | 135600 | 14020938800 | 65000 | 65000 | 65000 | 64900 | 159 |
| 277 | 20231127 | 135500 | 14010614800 | 64900 | 64800 | 65000 | 64800 | 462 |
| 278 | 20231127 | 135400 | 13980637400 | 64800 | 64900 | 64900 | 64800 | 423 |
| 279 | 20231127 | 135300 | 13953219700 | 64900 | 64900 | 64900 | 64900 | 127 |
| 280 | 20231127 | 135200 | 13944977400 | 64900 | 64900 | 64900 | 64900 | 231 |
| 281 | 20231127 | 135100 | 13929985500 | 64900 | 64800 | 64900 | 64800 | 210 |
| 282 | 20231127 | 135000 | 13916374600 | 64800 | 64800 | 64900 | 64800 | 352 |
| 283 | 20231127 | 134900 | 13893558000 | 64900 | 64800 | 64900 | 64800 | 222 |
| 284 | 20231127 | 134800 | 13879171900 | 64900 | 64900 | 64900 | 64800 | 151 |
| 285 | 20231127 | 134700 | 13869372100 | 65000 | 64900 | 65000 | 64900 | 62 |
| 286 | 20231127 | 134600 | 13865345300 | 64900 | 64900 | 65000 | 64900 | 72 |
| 287 | 20231127 | 134500 | 13860672400 | 65000 | 64600 | 65000 | 64600 | 5065 |
| 288 | 20231127 | 134400 | 13532599000 | 64600 | 64700 | 64700 | 64600 | 937 |
| 289 | 20231127 | 134300 | 13472063000 | 64700 | 64600 | 64700 | 64600 | 302 |
| 290 | 20231127 | 134200 | 13452552900 | 64600 | 64600 | 64700 | 64500 | 1325 |
| 291 | 20231127 | 134100 | 13366958200 | 64600 | 64500 | 64600 | 64500 | 231 |
| 292 | 20231127 | 134000 | 13352037600 | 64500 | 64400 | 64500 | 64400 | 1886 |
| 293 | 20231127 | 133900 | 13230491500 | 64400 | 64400 | 64400 | 64400 | 176 |
| 294 | 20231127 | 133800 | 13219157100 | 64500 | 64500 | 64500 | 64500 | 38 |
| 295 | 20231127 | 133700 | 13216706100 | 64500 | 64500 | 64500 | 64500 | 25 |
| 296 | 20231127 | 133600 | 13215093600 | 64400 | 64500 | 64500 | 64400 | 578 |
| 297 | 20231127 | 133500 | 13177856700 | 64500 | 64300 | 64500 | 64200 | 2009 |
| 298 | 20231127 | 133400 | 13048613300 | 64300 | 64300 | 64300 | 64200 | 71 |
| 299 | 20231127 | 133300 | 13044049100 | 64300 | 64300 | 64300 | 64300 | 39 |
| 300 | 20231127 | 133200 | 13041541400 | 64200 | 64300 | 64300 | 64200 | 215 |
| 301 | 20231127 | 133100 | 13027717400 | 64300 | 64300 | 64300 | 64300 | 259 |
| 302 | 20231127 | 133000 | 13011063700 | 64300 | 64200 | 64300 | 64200 | 121 |
| 303 | 20231127 | 132900 | 13003293400 | 64300 | 64200 | 64300 | 64200 | 548 |
| 304 | 20231127 | 132800 | 12968111000 | 64200 | 64200 | 64200 | 64100 | 196 |
| 305 | 20231127 | 132700 | 12955529300 | 64200 | 64200 | 64200 | 64100 | 74 |
| 306 | 20231127 | 132600 | 12950778600 | 64200 | 64200 | 64200 | 64200 | 34 |
| 307 | 20231127 | 132500 | 12948595800 | 64200 | 64200 | 64200 | 64200 | 531 |
| 308 | 20231127 | 132400 | 12914505600 | 64200 | 64200 | 64300 | 64200 | 566 |
| 309 | 20231127 | 132300 | 12878167100 | 64200 | 64200 | 64200 | 64100 | 636 |
| 310 | 20231127 | 132200 | 12837380200 | 64200 | 64200 | 64300 | 64200 | 452 |
| 311 | 20231127 | 132100 | 12808361700 | 64200 | 64200 | 64300 | 64200 | 821 |
| 312 | 20231127 | 132000 | 12755652300 | 64200 | 64200 | 64300 | 64200 | 734 |
| 313 | 20231127 | 131900 | 12708529200 | 64300 | 64300 | 64300 | 64200 | 52 |
| 314 | 20231127 | 131800 | 12705188600 | 64300 | 64300 | 64300 | 64200 | 43 |
| 315 | 20231127 | 131700 | 12702426500 | 64300 | 64200 | 64300 | 64200 | 471 |
| 316 | 20231127 | 131600 | 12672141400 | 64300 | 64300 | 64300 | 64200 | 181 |
| 317 | 20231127 | 131500 | 12660515700 | 64200 | 64300 | 64300 | 64200 | 36 |
| 318 | 20231127 | 131400 | 12658201000 | 64300 | 64200 | 64300 | 64200 | 36 |
| 319 | 20231127 | 131300 | 12655887800 | 64200 | 64200 | 64300 | 64200 | 239 |
| 320 | 20231127 | 131200 | 12640543600 | 64200 | 64300 | 64300 | 64200 | 153 |
| 321 | 20231127 | 131100 | 12630716200 | 64300 | 64200 | 64300 | 64200 | 34 |
| 322 | 20231127 | 131000 | 12628532500 | 64300 | 64300 | 64300 | 64300 | 47 |
| 323 | 20231127 | 130900 | 12625510400 | 64300 | 64300 | 64300 | 64100 | 511 |
| 324 | 20231127 | 130800 | 12592706400 | 64300 | 64300 | 64400 | 64200 | 752 |
| 325 | 20231127 | 130700 | 12544422900 | 64300 | 64300 | 64400 | 64200 | 612 |
| 326 | 20231127 | 130600 | 12505074800 | 64200 | 64100 | 64200 | 64000 | 1934 |
| 327 | 20231127 | 130500 | 12381057700 | 64000 | 64000 | 64100 | 64000 | 143 |
| 328 | 20231127 | 130400 | 12371897300 | 64100 | 64100 | 64100 | 64000 | 21 |
| 329 | 20231127 | 130300 | 12370551500 | 64000 | 64100 | 64100 | 64000 | 1467 |
| 330 | 20231127 | 130200 | 12276568600 | 64100 | 64100 | 64100 | 64100 | 61 |
| 331 | 20231127 | 130100 | 12272658500 | 64100 | 63900 | 64100 | 63900 | 1341 |
| 332 | 20231127 | 130000 | 12186896400 | 64000 | 64000 | 64100 | 63900 | 3527 |
| 333 | 20231127 | 125900 | 11961239100 | 64000 | 64100 | 64100 | 64000 | 1466 |
| 334 | 20231127 | 125800 | 11867354700 | 64100 | 64100 | 64100 | 64000 | 197 |
| 335 | 20231127 | 125700 | 11854729000 | 64100 | 64100 | 64100 | 64000 | 1199 |
| 336 | 20231127 | 125600 | 11777983300 | 64100 | 64200 | 64200 | 64100 | 3141 |
| 337 | 20231127 | 125500 | 11576571000 | 64300 | 64300 | 64300 | 64300 | 33 |
| 338 | 20231127 | 125400 | 11574449100 | 64300 | 64300 | 64300 | 64200 | 608 |
| 339 | 20231127 | 125300 | 11535411300 | 64300 | 64400 | 64400 | 64300 | 500 |
| 340 | 20231127 | 125200 | 11503255900 | 64400 | 64400 | 64400 | 64300 | 334 |
| 341 | 20231127 | 125100 | 11481776100 | 64400 | 64300 | 64400 | 64300 | 90 |
| 342 | 20231127 | 125000 | 11475981200 | 64300 | 64400 | 64400 | 64300 | 244 |
| 343 | 20231127 | 124900 | 11460291800 | 64400 | 64300 | 64400 | 64300 | 56 |
| 344 | 20231127 | 124800 | 11456688800 | 64300 | 64300 | 64400 | 64300 | 223 |
| 345 | 20231127 | 124700 | 11442349200 | 64400 | 64400 | 64400 | 64300 | 1126 |
| 346 | 20231127 | 124600 | 11369844800 | 64400 | 64300 | 64400 | 64300 | 270 |
| 347 | 20231127 | 124500 | 11352480800 | 64300 | 64300 | 64300 | 64200 | 1413 |
| 348 | 20231127 | 124400 | 11261626100 | 64300 | 64300 | 64300 | 64200 | 536 |
| 349 | 20231127 | 124300 | 11227188300 | 64300 | 64300 | 64300 | 64200 | 155 |
| 350 | 20231127 | 124200 | 11217233100 | 64300 | 64300 | 64400 | 64200 | 546 |
| 351 | 20231127 | 124100 | 11182125500 | 64300 | 64300 | 64300 | 64200 | 2442 |
| 352 | 20231127 | 124000 | 11025322500 | 64300 | 64400 | 64400 | 64200 | 2083 |
| 353 | 20231127 | 123900 | 10891405700 | 64400 | 64500 | 64500 | 64400 | 1357 |
| 354 | 20231127 | 123800 | 10804000000 | 64500 | 64400 | 64500 | 64400 | 478 |
| 355 | 20231127 | 123700 | 10773170400 | 64500 | 64500 | 64500 | 64400 | 119 |
| 356 | 20231127 | 123600 | 10765503600 | 64500 | 64500 | 64500 | 64400 | 1846 |
| 357 | 20231127 | 123500 | 10646444000 | 64500 | 64600 | 64600 | 64500 | 802 |
| 358 | 20231127 | 123400 | 10594708600 | 64600 | 64500 | 64600 | 64500 | 25 |
| 359 | 20231127 | 123300 | 10593095600 | 64600 | 64600 | 64600 | 64600 | 138 |
| 360 | 20231127 | 123200 | 10584180800 | 64600 | 64700 | 64700 | 64500 | 156 |
| 361 | 20231127 | 123100 | 10574108400 | 64500 | 64600 | 64600 | 64500 | 653 |
| 362 | 20231127 | 123000 | 10531966500 | 64500 | 64600 | 64700 | 64500 | 2262 |
| 363 | 20231127 | 122900 | 10385889600 | 64600 | 64700 | 64800 | 64600 | 180 |
| 364 | 20231127 | 122800 | 10374252700 | 64800 | 64700 | 64800 | 64700 | 29 |
| 365 | 20231127 | 122700 | 10372375800 | 64700 | 64700 | 64700 | 64600 | 52 |
| 366 | 20231127 | 122600 | 10369014900 | 64800 | 64800 | 64800 | 64700 | 38 |
| 367 | 20231127 | 122500 | 10366555000 | 64700 | 64800 | 64800 | 64600 | 1598 |
| 368 | 20231127 | 122400 | 10263207200 | 64900 | 64800 | 64900 | 64700 | 206 |
| 369 | 20231127 | 122300 | 10249860900 | 64800 | 64800 | 64900 | 64800 | 125 |
| 370 | 20231127 | 122200 | 10241759300 | 64800 | 64700 | 64800 | 64700 | 405 |
| 371 | 20231127 | 122100 | 10215536000 | 64800 | 64800 | 64900 | 64800 | 17 |
| 372 | 20231127 | 122000 | 10214434100 | 64800 | 64800 | 64900 | 64700 | 380 |
| 373 | 20231127 | 121900 | 10189776700 | 64800 | 64800 | 64900 | 64700 | 1141 |
| 374 | 20231127 | 121800 | 10115840400 | 64700 | 64800 | 64800 | 64700 | 974 |
| 375 | 20231127 | 121700 | 10052821100 | 64800 | 64800 | 64800 | 64800 | 117 |
| 376 | 20231127 | 121600 | 10045239500 | 64800 | 64700 | 64800 | 64700 | 1396 |
| 377 | 20231127 | 121500 | 9954915600 | 64700 | 64800 | 64800 | 64700 | 145 |
| 378 | 20231127 | 121400 | 9945520000 | 64800 | 64900 | 64900 | 64800 | 394 |
| 379 | 20231127 | 121300 | 9919982600 | 64900 | 64800 | 64900 | 64800 | 321 |
| 380 | 20231127 | 121200 | 9899181000 | 64800 | 64800 | 64900 | 64600 | 2880 |
| 381 | 20231127 | 121100 | 9712877900 | 64900 | 64800 | 64900 | 64800 | 418 |
| 382 | 20231127 | 121000 | 9685788100 | 64900 | 64900 | 64900 | 64800 | 326 |
| 383 | 20231127 | 120900 | 9664660700 | 64900 | 64900 | 64900 | 64800 | 488 |
| 384 | 20231127 | 120800 | 9633019500 | 64900 | 64900 | 65000 | 64900 | 151 |
| 385 | 20231127 | 120700 | 9623219500 | 65000 | 64900 | 65000 | 64900 | 348 |
| 386 | 20231127 | 120600 | 9600624300 | 64900 | 64900 | 64900 | 64900 | 8 |
| 387 | 20231127 | 120500 | 9600105100 | 64900 | 64800 | 64900 | 64700 | 248 |
| 388 | 20231127 | 120400 | 9584046700 | 64700 | 65000 | 65000 | 64700 | 967 |
| 389 | 20231127 | 120300 | 9521395000 | 64900 | 65000 | 65000 | 64900 | 95 |
| 390 | 20231127 | 120200 | 9515221100 | 65000 | 64900 | 65000 | 64900 | 202 |
| 391 | 20231127 | 120100 | 9502091300 | 65000 | 65000 | 65000 | 65000 | 5 |
| 392 | 20231127 | 120000 | 9501766300 | 65000 | 64900 | 65000 | 64900 | 19 |
| 393 | 20231127 | 115900 | 9500532400 | 64900 | 65000 | 65000 | 64800 | 279 |
| 394 | 20231127 | 115800 | 9482441800 | 65000 | 64900 | 65000 | 64900 | 130 |
| 395 | 20231127 | 115700 | 9474004700 | 64900 | 64900 | 64900 | 64900 | 115 |
| 396 | 20231127 | 115600 | 9466541200 | 64900 | 64900 | 64900 | 64900 | 129 |
| 397 | 20231127 | 115500 | 9458169100 | 64900 | 64900 | 64900 | 64900 | 114 |
| 398 | 20231127 | 115400 | 9450770500 | 65000 | 65000 | 65000 | 64900 | 684 |
| 399 | 20231127 | 115300 | 9406311500 | 65000 | 64900 | 65000 | 64900 | 120 |
| 400 | 20231127 | 115200 | 9398516200 | 65000 | 64900 | 65000 | 64900 | 358 |
| 401 | 20231127 | 115100 | 9375276200 | 64800 | 65000 | 65000 | 64600 | 5478 |
| 402 | 20231127 | 115000 | 9020657800 | 65000 | 65000 | 65000 | 64900 | 634 |
| 403 | 20231127 | 114900 | 8979510700 | 64900 | 65000 | 65000 | 64900 | 118 |
| 404 | 20231127 | 114800 | 8971851500 | 65000 | 64900 | 65000 | 64900 | 86 |
| 405 | 20231127 | 114700 | 8966269400 | 64900 | 64900 | 65000 | 64900 | 228 |
| 406 | 20231127 | 114600 | 8951471800 | 65000 | 64900 | 65000 | 64900 | 555 |
| 407 | 20231127 | 114500 | 8915425800 | 64900 | 65000 | 65000 | 64900 | 292 |
| 408 | 20231127 | 114400 | 8896470500 | 65000 | 65100 | 65100 | 64900 | 1146 |
| 409 | 20231127 | 114300 | 8822020600 | 65100 | 65100 | 65100 | 65000 | 47 |
| 410 | 20231127 | 114200 | 8818961000 | 65000 | 65100 | 65200 | 65000 | 149 |
| 411 | 20231127 | 114100 | 8809264900 | 65000 | 65100 | 65100 | 65000 | 151 |
| 412 | 20231127 | 114000 | 8799434900 | 65100 | 65000 | 65100 | 65000 | 65 |
| 413 | 20231127 | 113900 | 8795209200 | 65000 | 65300 | 65300 | 64900 | 2027 |
| 414 | 20231127 | 113800 | 8663481600 | 65200 | 65200 | 65200 | 65100 | 257 |
| 415 | 20231127 | 113700 | 8646740100 | 65100 | 65100 | 65100 | 65100 | 210 |
| 416 | 20231127 | 113600 | 8633069100 | 65200 | 65100 | 65200 | 65100 | 218 |
| 417 | 20231127 | 113500 | 8618875800 | 65100 | 65100 | 65200 | 65100 | 326 |
| 418 | 20231127 | 113400 | 8597643200 | 65200 | 65100 | 65200 | 65100 | 130 |
| 419 | 20231127 | 113300 | 8589177300 | 65000 | 65100 | 65100 | 64900 | 987 |
| 420 | 20231127 | 113200 | 8525091600 | 65000 | 65000 | 65100 | 65000 | 128 |
| 421 | 20231127 | 113100 | 8516765300 | 65000 | 65200 | 65200 | 65000 | 678 |
| 422 | 20231127 | 113000 | 8472661200 | 65200 | 65200 | 65200 | 65100 | 251 |
| 423 | 20231127 | 112900 | 8456300400 | 65200 | 65200 | 65200 | 65200 | 160 |
| 424 | 20231127 | 112800 | 8445868400 | 65200 | 65100 | 65200 | 65100 | 174 |
| 425 | 20231127 | 112700 | 8434540500 | 65000 | 65100 | 65100 | 65000 | 89 |
| 426 | 20231127 | 112600 | 8428753300 | 65100 | 65000 | 65100 | 64900 | 317 |
| 427 | 20231127 | 112500 | 8408168300 | 65000 | 65000 | 65100 | 64900 | 624 |
| 428 | 20231127 | 112400 | 8367618300 | 65100 | 65000 | 65100 | 65000 | 135 |
| 429 | 20231127 | 112300 | 8358842100 | 65200 | 65200 | 65200 | 65000 | 20 |
| 430 | 20231127 | 112200 | 8357539800 | 65000 | 65200 | 65200 | 65000 | 1284 |
| 431 | 20231127 | 112100 | 8273989400 | 65200 | 64900 | 65200 | 64900 | 856 |
| 432 | 20231127 | 112000 | 8218331500 | 65000 | 64900 | 65000 | 64900 | 176 |
| 433 | 20231127 | 111900 | 8206901500 | 64900 | 65000 | 65000 | 64900 | 190 |
| 434 | 20231127 | 111800 | 8194565000 | 65000 | 65000 | 65000 | 64900 | 364 |
| 435 | 20231127 | 111700 | 8170938400 | 64900 | 64900 | 65100 | 64800 | 1877 |
| 436 | 20231127 | 111600 | 8049082600 | 64900 | 65000 | 65000 | 64800 | 821 |
| 437 | 20231127 | 111500 | 7995783600 | 65100 | 65100 | 65100 | 64900 | 2974 |
| 438 | 20231127 | 111400 | 7802472300 | 65200 | 65000 | 65200 | 65000 | 76 |
| 439 | 20231127 | 111300 | 7797523300 | 65100 | 65300 | 65300 | 65000 | 6309 |
| 440 | 20231127 | 111200 | 7386960600 | 65300 | 65300 | 65300 | 65200 | 34 |
| 441 | 20231127 | 111100 | 7384741000 | 65300 | 65300 | 65300 | 65200 | 313 |
| 442 | 20231127 | 111000 | 7364314100 | 65300 | 65300 | 65300 | 65200 | 268 |
| 443 | 20231127 | 110900 | 7346825100 | 65300 | 65200 | 65300 | 65200 | 32 |
| 444 | 20231127 | 110800 | 7344738400 | 65300 | 65300 | 65300 | 65300 | 143 |
| 445 | 20231127 | 110700 | 7335400500 | 65300 | 65300 | 65300 | 65200 | 34 |
| 446 | 20231127 | 110600 | 7333180400 | 65200 | 65300 | 65400 | 65200 | 765 |
| 447 | 20231127 | 110500 | 7283237100 | 65400 | 65400 | 65400 | 65300 | 724 |
| 448 | 20231127 | 110400 | 7235957800 | 65400 | 65300 | 65400 | 65200 | 615 |
| 449 | 20231127 | 110300 | 7195823800 | 65400 | 65400 | 65400 | 65300 | 161 |
| 450 | 20231127 | 110200 | 7185303400 | 65400 | 65300 | 65500 | 65300 | 497 |
| 451 | 20231127 | 110100 | 7152808900 | 65500 | 65600 | 65700 | 65500 | 711 |
| 452 | 20231127 | 110000 | 7106226400 | 65500 | 65400 | 65600 | 65200 | 1111 |
| 453 | 20231127 | 105900 | 7033629600 | 65400 | 65300 | 65500 | 65200 | 768 |
| 454 | 20231127 | 105800 | 6983516100 | 65300 | 65500 | 65500 | 65300 | 1262 |
| 455 | 20231127 | 105700 | 6901043000 | 65500 | 65400 | 65500 | 65400 | 135 |
| 456 | 20231127 | 105600 | 6892210500 | 65400 | 65500 | 65600 | 65400 | 169 |
| 457 | 20231127 | 105500 | 6881141100 | 65500 | 65500 | 65600 | 65300 | 618 |
| 458 | 20231127 | 105400 | 6840686300 | 65600 | 65500 | 65600 | 65300 | 1587 |
| 459 | 20231127 | 105300 | 6736858000 | 65500 | 65500 | 65500 | 65500 | 245 |
| 460 | 20231127 | 105200 | 6720810500 | 65500 | 65700 | 65700 | 65500 | 672 |
| 461 | 20231127 | 105100 | 6676787700 | 65700 | 65600 | 65700 | 65600 | 30 |
| 462 | 20231127 | 105000 | 6674817200 | 65700 | 65600 | 65700 | 65500 | 247 |
| 463 | 20231127 | 104900 | 6658622300 | 65700 | 65600 | 65700 | 65600 | 96 |
| 464 | 20231127 | 104800 | 6652323700 | 65700 | 65600 | 65700 | 65500 | 360 |
| 465 | 20231127 | 104700 | 6628721700 | 65700 | 65700 | 65700 | 65600 | 222 |
| 466 | 20231127 | 104600 | 6614157700 | 65700 | 65700 | 65700 | 65600 | 636 |
| 467 | 20231127 | 104500 | 6572431100 | 65700 | 65800 | 65900 | 65700 | 322 |
| 468 | 20231127 | 104400 | 6551245400 | 65900 | 65900 | 65900 | 65800 | 80 |
| 469 | 20231127 | 104300 | 6545980600 | 65800 | 65800 | 65900 | 65800 | 126 |
| 470 | 20231127 | 104200 | 6537683400 | 65800 | 65400 | 65800 | 65400 | 2608 |
| 471 | 20231127 | 104100 | 6366535500 | 65400 | 65400 | 65600 | 65400 | 522 |
| 472 | 20231127 | 104000 | 6332337300 | 65400 | 65500 | 65500 | 65300 | 1172 |
| 473 | 20231127 | 103900 | 6255688100 | 65500 | 65600 | 65600 | 65400 | 352 |
| 474 | 20231127 | 103800 | 6232638200 | 65600 | 65700 | 65700 | 65400 | 2467 |
| 475 | 20231127 | 103700 | 6071100200 | 65700 | 65800 | 65800 | 65700 | 110 |
| 476 | 20231127 | 103600 | 6063870000 | 65700 | 65700 | 65800 | 65700 | 31 |
| 477 | 20231127 | 103500 | 6061832900 | 65800 | 65900 | 65900 | 65600 | 631 |
| 478 | 20231127 | 103400 | 6020390600 | 65800 | 65900 | 65900 | 65800 | 398 |
| 479 | 20231127 | 103300 | 5994163800 | 65900 | 65900 | 66000 | 65900 | 526 |
| 480 | 20231127 | 103200 | 5959470400 | 66000 | 66000 | 66000 | 66000 | 39 |
| 481 | 20231127 | 103100 | 5956896400 | 66000 | 66000 | 66000 | 65900 | 385 |
| 482 | 20231127 | 103000 | 5931494500 | 66000 | 65800 | 66000 | 65800 | 1686 |
| 483 | 20231127 | 102900 | 5820286700 | 65700 | 65700 | 65800 | 65700 | 160 |
| 484 | 20231127 | 102800 | 5809764400 | 65800 | 65600 | 65800 | 65500 | 801 |
| 485 | 20231127 | 102700 | 5757200800 | 65600 | 65800 | 65800 | 65600 | 498 |
| 486 | 20231127 | 102600 | 5724506200 | 65800 | 65700 | 65800 | 65700 | 342 |
| 487 | 20231127 | 102500 | 5702015500 | 65700 | 65700 | 65700 | 65600 | 1036 |
| 488 | 20231127 | 102400 | 5633972300 | 65700 | 65800 | 65900 | 65600 | 2241 |
| 489 | 20231127 | 102300 | 5486758200 | 65800 | 65900 | 65900 | 65700 | 450 |
| 490 | 20231127 | 102200 | 5457138300 | 65900 | 65900 | 66000 | 65600 | 1662 |
| 491 | 20231127 | 102100 | 5347879000 | 65900 | 66000 | 66000 | 65900 | 373 |
| 492 | 20231127 | 102000 | 5323298000 | 66000 | 66000 | 66000 | 66000 | 37 |
| 493 | 20231127 | 101900 | 5320856000 | 66000 | 66000 | 66000 | 66000 | 502 |
| 494 | 20231127 | 101800 | 5287724000 | 66000 | 65900 | 66000 | 65900 | 442 |
| 495 | 20231127 | 101700 | 5258571200 | 65900 | 66000 | 66000 | 65800 | 2226 |
| 496 | 20231127 | 101600 | 5111874900 | 66000 | 66100 | 66100 | 66000 | 554 |
| 497 | 20231127 | 101500 | 5075263600 | 66200 | 66200 | 66200 | 66100 | 23 |
| 498 | 20231127 | 101400 | 5073741100 | 66100 | 66100 | 66100 | 66100 | 6 |
| 499 | 20231127 | 101300 | 5073344500 | 66100 | 66200 | 66200 | 66100 | 60 |
| 500 | 20231127 | 101200 | 5069372800 | 66200 | 66200 | 66200 | 66200 | 23 |
| 501 | 20231127 | 101100 | 5067850200 | 66200 | 66200 | 66300 | 66100 | 2905 |
| 502 | 20231127 | 101000 | 4875691800 | 66200 | 66200 | 66200 | 66100 | 139 |
| 503 | 20231127 | 100900 | 4866493000 | 66200 | 66200 | 66300 | 66200 | 71 |
| 504 | 20231127 | 100800 | 4861792500 | 66300 | 66300 | 66300 | 66200 | 145 |
| 505 | 20231127 | 100700 | 4852189500 | 66300 | 66100 | 66300 | 66100 | 192 |
| 506 | 20231127 | 100600 | 4839487600 | 66100 | 66000 | 66200 | 66000 | 913 |
| 507 | 20231127 | 100500 | 4779151100 | 66000 | 66100 | 66200 | 66000 | 965 |
| 508 | 20231127 | 100400 | 4715383600 | 66100 | 66200 | 66200 | 66100 | 185 |
| 509 | 20231127 | 100300 | 4703154300 | 66100 | 66200 | 66200 | 66100 | 150 |
| 510 | 20231127 | 100200 | 4693234800 | 66200 | 66000 | 66200 | 66000 | 1372 |
| 511 | 20231127 | 100100 | 4602587800 | 66100 | 66500 | 66500 | 66000 | 4369 |
| 512 | 20231127 | 100000 | 4313389100 | 66400 | 66500 | 66500 | 66400 | 197 |
| 513 | 20231127 | 095900 | 4300308200 | 66500 | 66500 | 66500 | 66500 | 1 |
| 514 | 20231127 | 095800 | 4300241700 | 66500 | 66700 | 66700 | 66400 | 410 |
| 515 | 20231127 | 095700 | 4273004100 | 66700 | 66600 | 66700 | 66600 | 138 |
| 516 | 20231127 | 095600 | 4263802700 | 66600 | 66600 | 66700 | 66600 | 83 |
| 517 | 20231127 | 095500 | 4258269800 | 66600 | 66500 | 66600 | 66400 | 2172 |
| 518 | 20231127 | 095400 | 4113828500 | 66500 | 66300 | 66500 | 66200 | 509 |
| 519 | 20231127 | 095300 | 4080071000 | 66400 | 66500 | 66600 | 66400 | 506 |
| 520 | 20231127 | 095200 | 4046444100 | 66500 | 66300 | 66500 | 66300 | 440 |
| 521 | 20231127 | 095100 | 4017236400 | 66300 | 66300 | 66400 | 66300 | 511 |
| 522 | 20231127 | 095000 | 3983338500 | 66300 | 66400 | 66400 | 66300 | 70 |
| 523 | 20231127 | 094900 | 3978695400 | 66400 | 66500 | 66500 | 66400 | 480 |
| 524 | 20231127 | 094800 | 3946819800 | 66500 | 66400 | 66500 | 66400 | 506 |
| 525 | 20231127 | 094700 | 3913186700 | 66400 | 66400 | 66400 | 66300 | 900 |
| 526 | 20231127 | 094600 | 3853489200 | 66400 | 66300 | 66500 | 66300 | 876 |
| 527 | 20231127 | 094500 | 3795307800 | 66400 | 66600 | 66600 | 66400 | 584 |
| 528 | 20231127 | 094400 | 3756492200 | 66600 | 66400 | 66600 | 66400 | 1353 |
| 529 | 20231127 | 094300 | 3666466000 | 66400 | 66500 | 66500 | 66300 | 247 |
| 530 | 20231127 | 094200 | 3650063100 | 66400 | 66600 | 66700 | 66300 | 2811 |
| 531 | 20231127 | 094100 | 3463104500 | 66600 | 66600 | 66700 | 66600 | 210 |
| 532 | 20231127 | 094000 | 3449103500 | 66500 | 66600 | 66700 | 66500 | 720 |
| 533 | 20231127 | 093900 | 3401138900 | 66500 | 66800 | 66800 | 66400 | 2353 |
| 534 | 20231127 | 093800 | 3244583500 | 66800 | 66600 | 66900 | 66600 | 1650 |
| 535 | 20231127 | 093700 | 3134423000 | 66600 | 66600 | 66700 | 66600 | 216 |
| 536 | 20231127 | 093600 | 3120032400 | 66600 | 66600 | 66700 | 66500 | 940 |
| 537 | 20231127 | 093500 | 3057429000 | 66700 | 66700 | 66800 | 66700 | 240 |
| 538 | 20231127 | 093400 | 3041420900 | 66700 | 66700 | 66700 | 66600 | 78 |
| 539 | 20231127 | 093300 | 3036218400 | 66600 | 66400 | 66600 | 66400 | 1187 |
| 540 | 20231127 | 093200 | 2957239300 | 66400 | 66400 | 66500 | 66300 | 689 |
| 541 | 20231127 | 093100 | 2911532200 | 66400 | 66300 | 66400 | 66200 | 1092 |
| 542 | 20231127 | 093000 | 2839100500 | 66300 | 66300 | 66400 | 66300 | 323 |
| 543 | 20231127 | 092900 | 2817685100 | 66400 | 66300 | 66400 | 66300 | 698 |
| 544 | 20231127 | 092800 | 2771348000 | 66300 | 66400 | 66400 | 66300 | 888 |
| 545 | 20231127 | 092700 | 2712428600 | 66400 | 66400 | 66500 | 66300 | 832 |
| 546 | 20231127 | 092600 | 2657201000 | 66400 | 66500 | 66500 | 66400 | 138 |
| 547 | 20231127 | 092500 | 2648035800 | 66500 | 66400 | 66500 | 66400 | 1372 |
| 548 | 20231127 | 092400 | 2556898800 | 66400 | 66500 | 66600 | 66300 | 923 |
| 549 | 20231127 | 092300 | 2495574700 | 66400 | 66400 | 66600 | 66400 | 245 |
| 550 | 20231127 | 092200 | 2479284700 | 66400 | 66500 | 66500 | 66400 | 99 |
| 551 | 20231127 | 092100 | 2472708500 | 66500 | 66500 | 66500 | 66400 | 288 |
| 552 | 20231127 | 092000 | 2453565700 | 66500 | 66500 | 66500 | 66400 | 415 |
| 553 | 20231127 | 091900 | 2425987600 | 66500 | 66500 | 66600 | 66400 | 752 |
| 554 | 20231127 | 091800 | 2376001700 | 66500 | 66600 | 66600 | 66500 | 469 |
| 555 | 20231127 | 091700 | 2344812800 | 66600 | 66600 | 66600 | 66400 | 618 |
| 556 | 20231127 | 091600 | 2303709700 | 66500 | 66500 | 66700 | 66500 | 442 |
| 557 | 20231127 | 091500 | 2274270800 | 66500 | 66500 | 66600 | 66400 | 1430 |
| 558 | 20231127 | 091400 | 2179239500 | 66500 | 66700 | 66700 | 66500 | 1089 |
| 559 | 20231127 | 091300 | 2106774300 | 66800 | 66900 | 66900 | 66800 | 260 |
| 560 | 20231127 | 091200 | 2089403100 | 66900 | 66800 | 66900 | 66800 | 233 |
| 561 | 20231127 | 091100 | 2073838200 | 66800 | 66600 | 66800 | 66500 | 686 |
| 562 | 20231127 | 091000 | 2028130300 | 66500 | 66500 | 66600 | 66400 | 1276 |
| 563 | 20231127 | 090900 | 1943263600 | 66600 | 66600 | 66600 | 66300 | 1409 |
| 564 | 20231127 | 090800 | 1849597100 | 66600 | 67000 | 67000 | 66500 | 1814 |
| 565 | 20231127 | 090700 | 1728606400 | 66900 | 67200 | 67300 | 66800 | 4206 |
| 566 | 20231127 | 090600 | 1446968500 | 67200 | 67200 | 67300 | 67200 | 107 |
| 567 | 20231127 | 090500 | 1439773800 | 67100 | 67400 | 67500 | 67100 | 2999 |
| 568 | 20231127 | 090400 | 1237766900 | 67500 | 67000 | 67500 | 67000 | 2541 |
| 569 | 20231127 | 090300 | 1066607000 | 67000 | 67200 | 67200 | 67000 | 3356 |
| 570 | 20231127 | 090200 | 841673500 | 67200 | 66900 | 67300 | 66700 | 5900 |
| 571 | 20231127 | 090100 | 446394400 | 67000 | 67200 | 67300 | 66900 | 1793 |
| 572 | 20231127 | 090000 | 326099200 | 67300 | 67300 | 67300 | 66900 | 2353 |