32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 3 | 20231128 | 184900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 4 | 20231128 | 184800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 5 | 20231128 | 184700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 6 | 20231128 | 184600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 7 | 20231128 | 184500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 8 | 20231128 | 184400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 9 | 20231128 | 184300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 10 | 20231128 | 184200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 11 | 20231128 | 184100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 12 | 20231128 | 184000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 13 | 20231128 | 183900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 14 | 20231128 | 183800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 15 | 20231128 | 183700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 16 | 20231128 | 183600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 17 | 20231128 | 183500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 18 | 20231128 | 183400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 19 | 20231128 | 183300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 20 | 20231128 | 183200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 21 | 20231128 | 183100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 22 | 20231128 | 183000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 23 | 20231128 | 182900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 24 | 20231128 | 182800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 25 | 20231128 | 182700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 26 | 20231128 | 182600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 27 | 20231128 | 182500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 28 | 20231128 | 182400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 29 | 20231128 | 182300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 30 | 20231128 | 182200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 31 | 20231128 | 182100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 32 | 20231128 | 182000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 33 | 20231128 | 181900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 34 | 20231128 | 181800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 35 | 20231128 | 181700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 36 | 20231128 | 181600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 37 | 20231128 | 181500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 38 | 20231128 | 181400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 39 | 20231128 | 181300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 40 | 20231128 | 181200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 41 | 20231128 | 181100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 42 | 20231128 | 181000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 43 | 20231128 | 180900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 44 | 20231128 | 180800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 45 | 20231128 | 180700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 46 | 20231128 | 180600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 47 | 20231128 | 180500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 48 | 20231128 | 180400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 49 | 20231128 | 180300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 50 | 20231128 | 180200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 51 | 20231128 | 180100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 52 | 20231128 | 180000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 53 | 20231128 | 175900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 54 | 20231128 | 175800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 55 | 20231128 | 175700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 56 | 20231128 | 175600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 57 | 20231128 | 175500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 58 | 20231128 | 175400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 59 | 20231128 | 175300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 60 | 20231128 | 175200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 61 | 20231128 | 175100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 62 | 20231128 | 175000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 63 | 20231128 | 174900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 64 | 20231128 | 174800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 65 | 20231128 | 174700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 66 | 20231128 | 174600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 67 | 20231128 | 174500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 68 | 20231128 | 174400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 69 | 20231128 | 174300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 70 | 20231128 | 174200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 71 | 20231128 | 174100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 72 | 20231128 | 174000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 73 | 20231128 | 173900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 74 | 20231128 | 173800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 75 | 20231128 | 173700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 76 | 20231128 | 173600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 77 | 20231128 | 173500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 78 | 20231128 | 173400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 79 | 20231128 | 173300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 80 | 20231128 | 173200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 81 | 20231128 | 173100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 82 | 20231128 | 173000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 83 | 20231128 | 172900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 84 | 20231128 | 172800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 85 | 20231128 | 172700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 86 | 20231128 | 172600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 87 | 20231128 | 172500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 88 | 20231128 | 172400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 89 | 20231128 | 172300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 90 | 20231128 | 172200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 91 | 20231128 | 172100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 92 | 20231128 | 172000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 93 | 20231128 | 171900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 94 | 20231128 | 171800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 95 | 20231128 | 171700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 96 | 20231128 | 171600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 97 | 20231128 | 171500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 98 | 20231128 | 171400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 99 | 20231128 | 171300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 100 | 20231128 | 171200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 101 | 20231128 | 171100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 102 | 20231128 | 171000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 103 | 20231128 | 170900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 104 | 20231128 | 170800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 105 | 20231128 | 170700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 106 | 20231128 | 170600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 107 | 20231128 | 170500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 108 | 20231128 | 170400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 109 | 20231128 | 170300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 110 | 20231128 | 170200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 111 | 20231128 | 170100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 112 | 20231128 | 170000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 113 | 20231128 | 165900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 114 | 20231128 | 165800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 115 | 20231128 | 165700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 116 | 20231128 | 165600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 117 | 20231128 | 165500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 118 | 20231128 | 165400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 119 | 20231128 | 165300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 120 | 20231128 | 165200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 121 | 20231128 | 165100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 122 | 20231128 | 165000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 123 | 20231128 | 164900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 124 | 20231128 | 164800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 125 | 20231128 | 164700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 126 | 20231128 | 164600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 127 | 20231128 | 164500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 128 | 20231128 | 164400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 129 | 20231128 | 164300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 130 | 20231128 | 164200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 131 | 20231128 | 164100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 132 | 20231128 | 164000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 133 | 20231128 | 163900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 134 | 20231128 | 163800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 135 | 20231128 | 163700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 136 | 20231128 | 163600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 137 | 20231128 | 163500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 138 | 20231128 | 163400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 139 | 20231128 | 163300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 140 | 20231128 | 163200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 141 | 20231128 | 163100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 142 | 20231128 | 163000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 143 | 20231128 | 162900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 144 | 20231128 | 162800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 145 | 20231128 | 162700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 146 | 20231128 | 162600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 147 | 20231128 | 162500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 148 | 20231128 | 162400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 149 | 20231128 | 162300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 150 | 20231128 | 162200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 151 | 20231128 | 162100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 152 | 20231128 | 162000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 153 | 20231128 | 161900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 154 | 20231128 | 161800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 155 | 20231128 | 161700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 156 | 20231128 | 161600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 157 | 20231128 | 161500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 158 | 20231128 | 161400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 159 | 20231128 | 161300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 160 | 20231128 | 161200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 161 | 20231128 | 161100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 162 | 20231128 | 161000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 163 | 20231128 | 160900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 164 | 20231128 | 160800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 165 | 20231128 | 160700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 166 | 20231128 | 160600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 167 | 20231128 | 160500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 168 | 20231128 | 160400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 169 | 20231128 | 160300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 170 | 20231128 | 160200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 171 | 20231128 | 160100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 172 | 20231128 | 160000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 173 | 20231128 | 155900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 174 | 20231128 | 155800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 175 | 20231128 | 155700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 176 | 20231128 | 155600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 177 | 20231128 | 155500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 178 | 20231128 | 155400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 179 | 20231128 | 155300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 180 | 20231128 | 155200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 181 | 20231128 | 155100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 182 | 20231128 | 155000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 183 | 20231128 | 154900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 184 | 20231128 | 154800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 185 | 20231128 | 154700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 186 | 20231128 | 154600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 187 | 20231128 | 154500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 188 | 20231128 | 154400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 189 | 20231128 | 154300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 190 | 20231128 | 154200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 191 | 20231128 | 154100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 192 | 20231128 | 154000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 193 | 20231128 | 153900 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 194 | 20231128 | 153800 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 195 | 20231128 | 153700 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 196 | 20231128 | 153600 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 197 | 20231128 | 153500 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 198 | 20231128 | 153400 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 199 | 20231128 | 153300 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 200 | 20231128 | 153200 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 201 | 20231128 | 153100 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 0 |
| 202 | 20231128 | 153000 | 29247011000 | 65400 | 65400 | 65400 | 65400 | 14516 |
| 203 | 20231128 | 152900 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 204 | 20231128 | 152800 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 205 | 20231128 | 152700 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 206 | 20231128 | 152600 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 207 | 20231128 | 152500 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 208 | 20231128 | 152400 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 209 | 20231128 | 152300 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 210 | 20231128 | 152200 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 211 | 20231128 | 152100 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 212 | 20231128 | 152000 | 28297664600 | 65600 | 65600 | 65600 | 65600 | 0 |
| 213 | 20231128 | 151900 | 28297664600 | 65600 | 65500 | 65600 | 65500 | 531 |
| 214 | 20231128 | 151800 | 28262846100 | 65500 | 65500 | 65500 | 65400 | 3278 |
| 215 | 20231128 | 151700 | 28048172300 | 65400 | 65400 | 65500 | 65400 | 1675 |
| 216 | 20231128 | 151600 | 27938522400 | 65400 | 65400 | 65500 | 65400 | 2197 |
| 217 | 20231128 | 151500 | 27794712700 | 65400 | 65500 | 65500 | 65400 | 1421 |
| 218 | 20231128 | 151400 | 27701648000 | 65500 | 65400 | 65500 | 65400 | 824 |
| 219 | 20231128 | 151300 | 27647721700 | 65400 | 65400 | 65500 | 65400 | 1458 |
| 220 | 20231128 | 151200 | 27552323800 | 65400 | 65400 | 65500 | 65400 | 1103 |
| 221 | 20231128 | 151100 | 27480166500 | 65500 | 65400 | 65500 | 65400 | 982 |
| 222 | 20231128 | 151000 | 27415917100 | 65500 | 65500 | 65500 | 65400 | 1387 |
| 223 | 20231128 | 150900 | 27325157100 | 65500 | 65400 | 65500 | 65400 | 577 |
| 224 | 20231128 | 150800 | 27287397700 | 65400 | 65500 | 65500 | 65400 | 2461 |
| 225 | 20231128 | 150700 | 27126244000 | 65500 | 65600 | 65600 | 65500 | 773 |
| 226 | 20231128 | 150600 | 27075596700 | 65500 | 65400 | 65600 | 65400 | 1084 |
| 227 | 20231128 | 150500 | 27004623700 | 65500 | 65500 | 65600 | 65400 | 2206 |
| 228 | 20231128 | 150400 | 26860167400 | 65500 | 65400 | 65500 | 65400 | 751 |
| 229 | 20231128 | 150300 | 26811042900 | 65400 | 65400 | 65500 | 65400 | 860 |
| 230 | 20231128 | 150200 | 26754763300 | 65400 | 65400 | 65500 | 65400 | 1329 |
| 231 | 20231128 | 150100 | 26667811600 | 65500 | 65400 | 65500 | 65400 | 602 |
| 232 | 20231128 | 150000 | 26628421900 | 65500 | 65400 | 65600 | 65400 | 1554 |
| 233 | 20231128 | 145900 | 26526666000 | 65400 | 65400 | 65600 | 65400 | 778 |
| 234 | 20231128 | 145800 | 26475739900 | 65400 | 65400 | 65500 | 65400 | 973 |
| 235 | 20231128 | 145700 | 26412083500 | 65400 | 65400 | 65500 | 65400 | 2262 |
| 236 | 20231128 | 145600 | 26264010900 | 65500 | 65400 | 65500 | 65400 | 1264 |
| 237 | 20231128 | 145500 | 26181310000 | 65400 | 65400 | 65500 | 65400 | 1669 |
| 238 | 20231128 | 145400 | 26072093800 | 65400 | 65400 | 65500 | 65400 | 1234 |
| 239 | 20231128 | 145300 | 25991371800 | 65400 | 65600 | 65600 | 65400 | 945 |
| 240 | 20231128 | 145200 | 25929521800 | 65500 | 65500 | 65600 | 65400 | 504 |
| 241 | 20231128 | 145100 | 25896510800 | 65500 | 65500 | 65600 | 65500 | 960 |
| 242 | 20231128 | 145000 | 25833626100 | 65500 | 65400 | 65600 | 65400 | 584 |
| 243 | 20231128 | 144900 | 25795383600 | 65400 | 65500 | 65600 | 65400 | 794 |
| 244 | 20231128 | 144800 | 25743379100 | 65500 | 65500 | 65600 | 65500 | 515 |
| 245 | 20231128 | 144700 | 25709638700 | 65500 | 65600 | 65600 | 65500 | 461 |
| 246 | 20231128 | 144600 | 25679430900 | 65500 | 65500 | 65600 | 65400 | 979 |
| 247 | 20231128 | 144500 | 25615304700 | 65500 | 65500 | 65600 | 65400 | 731 |
| 248 | 20231128 | 144400 | 25567448400 | 65500 | 65500 | 65600 | 65500 | 1172 |
| 249 | 20231128 | 144300 | 25490673900 | 65600 | 65500 | 65600 | 65500 | 885 |
| 250 | 20231128 | 144200 | 25432694300 | 65500 | 65500 | 65600 | 65500 | 441 |
| 251 | 20231128 | 144100 | 25403799900 | 65600 | 65500 | 65600 | 65500 | 1179 |
| 252 | 20231128 | 144000 | 25326556600 | 65500 | 65500 | 65600 | 65500 | 429 |
| 253 | 20231128 | 143900 | 25298453400 | 65500 | 65500 | 65600 | 65500 | 552 |
| 254 | 20231128 | 143800 | 25262289400 | 65500 | 65500 | 65600 | 65400 | 695 |
| 255 | 20231128 | 143700 | 25216765900 | 65500 | 65500 | 65600 | 65400 | 645 |
| 256 | 20231128 | 143600 | 25174511500 | 65500 | 65400 | 65500 | 65400 | 2086 |
| 257 | 20231128 | 143500 | 25037968900 | 65400 | 65400 | 65500 | 65400 | 796 |
| 258 | 20231128 | 143400 | 24985899300 | 65400 | 65400 | 65500 | 65400 | 742 |
| 259 | 20231128 | 143300 | 24937339400 | 65400 | 65500 | 65600 | 65400 | 1905 |
| 260 | 20231128 | 143200 | 24812563600 | 65500 | 65600 | 65600 | 65500 | 830 |
| 261 | 20231128 | 143100 | 24758192100 | 65600 | 65600 | 65600 | 65500 | 441 |
| 262 | 20231128 | 143000 | 24729295700 | 65500 | 65600 | 65600 | 65500 | 432 |
| 263 | 20231128 | 142900 | 24700986000 | 65600 | 65500 | 65600 | 65500 | 682 |
| 264 | 20231128 | 142800 | 24656307000 | 65500 | 65400 | 65600 | 65400 | 1447 |
| 265 | 20231128 | 142700 | 24561534400 | 65400 | 65400 | 65500 | 65400 | 1191 |
| 266 | 20231128 | 142600 | 24483589800 | 65500 | 65400 | 65500 | 65400 | 736 |
| 267 | 20231128 | 142500 | 24435411300 | 65400 | 65400 | 65500 | 65400 | 1277 |
| 268 | 20231128 | 142400 | 24351834200 | 65500 | 65400 | 65500 | 65400 | 576 |
| 269 | 20231128 | 142300 | 24314156000 | 65400 | 65400 | 65500 | 65400 | 441 |
| 270 | 20231128 | 142200 | 24285306700 | 65500 | 65500 | 65500 | 65400 | 538 |
| 271 | 20231128 | 142100 | 24250110200 | 65500 | 65500 | 65500 | 65400 | 657 |
| 272 | 20231128 | 142000 | 24207126000 | 65400 | 65500 | 65500 | 65400 | 660 |
| 273 | 20231128 | 141900 | 24163943300 | 65500 | 65400 | 65500 | 65400 | 864 |
| 274 | 20231128 | 141800 | 24107421200 | 65400 | 65400 | 65500 | 65400 | 362 |
| 275 | 20231128 | 141700 | 24083739000 | 65400 | 65400 | 65500 | 65400 | 620 |
| 276 | 20231128 | 141600 | 24043177500 | 65500 | 65500 | 65500 | 65400 | 1547 |
| 277 | 20231128 | 141500 | 23941899200 | 65400 | 65400 | 65500 | 65400 | 813 |
| 278 | 20231128 | 141400 | 23888706400 | 65400 | 65500 | 65500 | 65400 | 2397 |
| 279 | 20231128 | 141300 | 23731908100 | 65500 | 65500 | 65500 | 65400 | 539 |
| 280 | 20231128 | 141200 | 23696640000 | 65400 | 65400 | 65500 | 65400 | 571 |
| 281 | 20231128 | 141100 | 23659279100 | 65400 | 65400 | 65500 | 65400 | 372 |
| 282 | 20231128 | 141000 | 23634938900 | 65400 | 65400 | 65500 | 65400 | 523 |
| 283 | 20231128 | 140900 | 23600731700 | 65400 | 65400 | 65500 | 65400 | 705 |
| 284 | 20231128 | 140800 | 23554619700 | 65400 | 65400 | 65500 | 65400 | 665 |
| 285 | 20231128 | 140700 | 23511121000 | 65400 | 65400 | 65500 | 65400 | 1435 |
| 286 | 20231128 | 140600 | 23417265900 | 65400 | 65400 | 65500 | 65400 | 263 |
| 287 | 20231128 | 140500 | 23400059300 | 65400 | 65500 | 65500 | 65400 | 2695 |
| 288 | 20231128 | 140400 | 23223776100 | 65400 | 65400 | 65500 | 65400 | 428 |
| 289 | 20231128 | 140300 | 23195773300 | 65400 | 65400 | 65500 | 65400 | 497 |
| 290 | 20231128 | 140200 | 23163258800 | 65400 | 65400 | 65500 | 65300 | 1354 |
| 291 | 20231128 | 140100 | 23074702600 | 65400 | 65400 | 65500 | 65400 | 2416 |
| 292 | 20231128 | 140000 | 22916691800 | 65400 | 65400 | 65500 | 65400 | 546 |
| 293 | 20231128 | 135900 | 22880977500 | 65400 | 65400 | 65500 | 65400 | 1346 |
| 294 | 20231128 | 135800 | 22792896500 | 65400 | 65400 | 65500 | 65400 | 539 |
| 295 | 20231128 | 135700 | 22757635400 | 65400 | 65500 | 65500 | 65400 | 2686 |
| 296 | 20231128 | 135600 | 22581791000 | 65400 | 65400 | 65500 | 65400 | 543 |
| 297 | 20231128 | 135500 | 22546278300 | 65400 | 65400 | 65500 | 65400 | 1071 |
| 298 | 20231128 | 135400 | 22476222200 | 65400 | 65500 | 65500 | 65400 | 695 |
| 299 | 20231128 | 135300 | 22430763200 | 65400 | 65400 | 65500 | 65400 | 699 |
| 300 | 20231128 | 135200 | 22385033200 | 65400 | 65400 | 65500 | 65400 | 1483 |
| 301 | 20231128 | 135100 | 22288035200 | 65400 | 65500 | 65500 | 65400 | 706 |
| 302 | 20231128 | 135000 | 22241858000 | 65500 | 65400 | 65500 | 65400 | 726 |
| 303 | 20231128 | 134900 | 22194361500 | 65400 | 65400 | 65500 | 65400 | 640 |
| 304 | 20231128 | 134800 | 22152497500 | 65500 | 65500 | 65600 | 65400 | 686 |
| 305 | 20231128 | 134700 | 22107563100 | 65500 | 65500 | 65600 | 65400 | 632 |
| 306 | 20231128 | 134600 | 22066172800 | 65500 | 65600 | 65600 | 65400 | 1186 |
| 307 | 20231128 | 134500 | 21988518800 | 65500 | 65500 | 65600 | 65500 | 1214 |
| 308 | 20231128 | 134400 | 21908990000 | 65500 | 65500 | 65600 | 65500 | 495 |
| 309 | 20231128 | 134300 | 21876563600 | 65500 | 65500 | 65600 | 65400 | 1435 |
| 310 | 20231128 | 134200 | 21782641800 | 65500 | 65400 | 65500 | 65400 | 1299 |
| 311 | 20231128 | 134100 | 21697624500 | 65400 | 65500 | 65500 | 65400 | 946 |
| 312 | 20231128 | 134000 | 21635719300 | 65400 | 65500 | 65500 | 65400 | 988 |
| 313 | 20231128 | 133900 | 21571083400 | 65400 | 65400 | 65500 | 65400 | 745 |
| 314 | 20231128 | 133800 | 21522344900 | 65500 | 65500 | 65500 | 65400 | 907 |
| 315 | 20231128 | 133700 | 21462999700 | 65400 | 65400 | 65500 | 65400 | 1079 |
| 316 | 20231128 | 133600 | 21392398500 | 65400 | 65400 | 65500 | 65400 | 2198 |
| 317 | 20231128 | 133500 | 21248620100 | 65400 | 65400 | 65500 | 65400 | 1290 |
| 318 | 20231128 | 133400 | 21164241600 | 65400 | 65400 | 65500 | 65400 | 860 |
| 319 | 20231128 | 133300 | 21107973700 | 65400 | 65400 | 65400 | 65300 | 1096 |
| 320 | 20231128 | 133200 | 21036360200 | 65300 | 65400 | 65500 | 65300 | 2151 |
| 321 | 20231128 | 133100 | 20895682600 | 65400 | 65400 | 65500 | 65400 | 851 |
| 322 | 20231128 | 133000 | 20840022800 | 65400 | 65400 | 65400 | 65300 | 3088 |
| 323 | 20231128 | 132900 | 20638190500 | 65400 | 65400 | 65500 | 65400 | 4664 |
| 324 | 20231128 | 132800 | 20333164200 | 65400 | 65400 | 65500 | 65400 | 1572 |
| 325 | 20231128 | 132700 | 20230345400 | 65400 | 65400 | 65500 | 65400 | 6928 |
| 326 | 20231128 | 132600 | 19777238400 | 65400 | 65500 | 65600 | 65400 | 17043 |
| 327 | 20231128 | 132500 | 18661008000 | 65500 | 65600 | 65600 | 65500 | 1230 |
| 328 | 20231128 | 132400 | 18580427200 | 65500 | 65600 | 65700 | 65500 | 13338 |
| 329 | 20231128 | 132300 | 17705690400 | 65600 | 65600 | 65700 | 65600 | 947 |
| 330 | 20231128 | 132200 | 17643546600 | 65600 | 65600 | 65700 | 65600 | 1342 |
| 331 | 20231128 | 132100 | 17555426500 | 65600 | 65600 | 65700 | 65600 | 970 |
| 332 | 20231128 | 132000 | 17491762900 | 65700 | 65600 | 65700 | 65600 | 831 |
| 333 | 20231128 | 131900 | 17437208900 | 65600 | 65600 | 65700 | 65600 | 457 |
| 334 | 20231128 | 131800 | 17407228400 | 65600 | 65600 | 65700 | 65600 | 962 |
| 335 | 20231128 | 131700 | 17344105500 | 65600 | 65600 | 65700 | 65600 | 891 |
| 336 | 20231128 | 131600 | 17285613200 | 65700 | 65600 | 65700 | 65600 | 859 |
| 337 | 20231128 | 131500 | 17229256400 | 65700 | 65600 | 65700 | 65600 | 2964 |
| 338 | 20231128 | 131400 | 17034754700 | 65600 | 65700 | 65700 | 65600 | 529 |
| 339 | 20231128 | 131300 | 17000049800 | 65600 | 65600 | 65700 | 65600 | 608 |
| 340 | 20231128 | 131200 | 16960161700 | 65600 | 65700 | 65700 | 65600 | 781 |
| 341 | 20231128 | 131100 | 16908883700 | 65600 | 65700 | 65800 | 65600 | 1591 |
| 342 | 20231128 | 131000 | 16804354500 | 65700 | 65700 | 65800 | 65700 | 646 |
| 343 | 20231128 | 130900 | 16761907700 | 65700 | 65800 | 65800 | 65700 | 270 |
| 344 | 20231128 | 130800 | 16744165900 | 65800 | 65700 | 65800 | 65700 | 653 |
| 345 | 20231128 | 130700 | 16701253400 | 65700 | 65700 | 65800 | 65700 | 519 |
| 346 | 20231128 | 130600 | 16667152800 | 65700 | 65700 | 65800 | 65700 | 403 |
| 347 | 20231128 | 130500 | 16640672900 | 65700 | 65700 | 65800 | 65700 | 2487 |
| 348 | 20231128 | 130400 | 16477265700 | 65700 | 65800 | 65800 | 65700 | 309 |
| 349 | 20231128 | 130300 | 16456946700 | 65700 | 65700 | 65800 | 65700 | 322 |
| 350 | 20231128 | 130200 | 16435786200 | 65800 | 65700 | 65800 | 65700 | 358 |
| 351 | 20231128 | 130100 | 16412257100 | 65700 | 65700 | 65800 | 65600 | 519 |
| 352 | 20231128 | 130000 | 16378156700 | 65700 | 65600 | 65700 | 65600 | 928 |
| 353 | 20231128 | 125900 | 16317217100 | 65700 | 65600 | 65700 | 65600 | 1623 |
| 354 | 20231128 | 125800 | 16210615000 | 65600 | 65600 | 65700 | 65600 | 1733 |
| 355 | 20231128 | 125700 | 16096909100 | 65600 | 65600 | 65700 | 65600 | 385 |
| 356 | 20231128 | 125600 | 16071642800 | 65700 | 65700 | 65700 | 65600 | 773 |
| 357 | 20231128 | 125500 | 16020905000 | 65600 | 65600 | 65700 | 65600 | 741 |
| 358 | 20231128 | 125400 | 15972283700 | 65600 | 65600 | 65700 | 65600 | 568 |
| 359 | 20231128 | 125300 | 15935016700 | 65600 | 65700 | 65700 | 65600 | 642 |
| 360 | 20231128 | 125200 | 15892880900 | 65600 | 65600 | 65700 | 65600 | 575 |
| 361 | 20231128 | 125100 | 15855121400 | 65600 | 65600 | 65700 | 65600 | 672 |
| 362 | 20231128 | 125000 | 15811014800 | 65600 | 65600 | 65700 | 65600 | 573 |
| 363 | 20231128 | 124900 | 15773394200 | 65600 | 65700 | 65700 | 65600 | 448 |
| 364 | 20231128 | 124800 | 15743996600 | 65600 | 65700 | 65700 | 65600 | 1017 |
| 365 | 20231128 | 124700 | 15677226500 | 65600 | 65600 | 65700 | 65600 | 488 |
| 366 | 20231128 | 124600 | 15645211400 | 65600 | 65600 | 65700 | 65600 | 497 |
| 367 | 20231128 | 124500 | 15612605000 | 65600 | 65700 | 65700 | 65600 | 777 |
| 368 | 20231128 | 124400 | 15561608000 | 65700 | 65600 | 65700 | 65600 | 632 |
| 369 | 20231128 | 124300 | 15520125100 | 65600 | 65600 | 65700 | 65600 | 418 |
| 370 | 20231128 | 124200 | 15492699100 | 65700 | 65700 | 65800 | 65700 | 1337 |
| 371 | 20231128 | 124100 | 15404858100 | 65700 | 65700 | 65800 | 65700 | 1813 |
| 372 | 20231128 | 124000 | 15285708900 | 65700 | 65700 | 65800 | 65700 | 332 |
| 373 | 20231128 | 123900 | 15263893100 | 65700 | 65700 | 65800 | 65700 | 357 |
| 374 | 20231128 | 123800 | 15240438100 | 65700 | 65700 | 65800 | 65700 | 455 |
| 375 | 20231128 | 123700 | 15210544400 | 65700 | 65700 | 65800 | 65700 | 1368 |
| 376 | 20231128 | 123600 | 15120663900 | 65800 | 65800 | 65800 | 65700 | 306 |
| 377 | 20231128 | 123500 | 15100551700 | 65800 | 65800 | 65800 | 65700 | 713 |
| 378 | 20231128 | 123400 | 15053698000 | 65800 | 65800 | 65900 | 65700 | 383 |
| 379 | 20231128 | 123300 | 15028522500 | 65700 | 65800 | 65900 | 65700 | 2360 |
| 380 | 20231128 | 123200 | 14873234000 | 65800 | 65800 | 65900 | 65800 | 427 |
| 381 | 20231128 | 123100 | 14845135500 | 65800 | 65800 | 65800 | 65800 | 691 |
| 382 | 20231128 | 123000 | 14799667700 | 65800 | 65800 | 65900 | 65800 | 197 |
| 383 | 20231128 | 122900 | 14786704800 | 65800 | 65700 | 65900 | 65700 | 741 |
| 384 | 20231128 | 122800 | 14737944300 | 65800 | 65700 | 65800 | 65700 | 203 |
| 385 | 20231128 | 122700 | 14724601600 | 65800 | 65700 | 65800 | 65700 | 356 |
| 386 | 20231128 | 122600 | 14701211300 | 65700 | 65800 | 65800 | 65700 | 606 |
| 387 | 20231128 | 122500 | 14661363100 | 65800 | 65700 | 65800 | 65700 | 3416 |
| 388 | 20231128 | 122400 | 14436805400 | 65700 | 65700 | 65800 | 65700 | 480 |
| 389 | 20231128 | 122300 | 14405258400 | 65700 | 65700 | 65800 | 65700 | 219 |
| 390 | 20231128 | 122200 | 14390864200 | 65700 | 65700 | 65800 | 65700 | 417 |
| 391 | 20231128 | 122100 | 14363461600 | 65700 | 65800 | 65800 | 65700 | 2446 |
| 392 | 20231128 | 122000 | 14202755500 | 65800 | 65700 | 65800 | 65700 | 322 |
| 393 | 20231128 | 121900 | 14181592500 | 65700 | 65700 | 65800 | 65700 | 214 |
| 394 | 20231128 | 121800 | 14167532400 | 65700 | 65700 | 65800 | 65700 | 610 |
| 395 | 20231128 | 121700 | 14127401800 | 65800 | 65800 | 65800 | 65700 | 395 |
| 396 | 20231128 | 121600 | 14101443500 | 65800 | 65800 | 65800 | 65700 | 280 |
| 397 | 20231128 | 121500 | 14083030300 | 65700 | 65700 | 65800 | 65700 | 1780 |
| 398 | 20231128 | 121400 | 13965973800 | 65700 | 65800 | 65900 | 65700 | 364 |
| 399 | 20231128 | 121300 | 13942043900 | 65800 | 65700 | 65900 | 65700 | 503 |
| 400 | 20231128 | 121200 | 13908981400 | 65700 | 65700 | 65900 | 65700 | 398 |
| 401 | 20231128 | 121100 | 13882824300 | 65700 | 65700 | 65800 | 65700 | 400 |
| 402 | 20231128 | 121000 | 13856525100 | 65800 | 65800 | 65900 | 65700 | 1847 |
| 403 | 20231128 | 120900 | 13735014300 | 65700 | 65700 | 65800 | 65700 | 476 |
| 404 | 20231128 | 120800 | 13703739100 | 65700 | 65700 | 65900 | 65700 | 1663 |
| 405 | 20231128 | 120700 | 13594335500 | 65700 | 65700 | 65800 | 65700 | 1875 |
| 406 | 20231128 | 120600 | 13471124100 | 65800 | 65700 | 65800 | 65700 | 218 |
| 407 | 20231128 | 120500 | 13456799900 | 65800 | 65700 | 65900 | 65700 | 3264 |
| 408 | 20231128 | 120400 | 13242096000 | 65800 | 65700 | 65800 | 65700 | 5199 |
| 409 | 20231128 | 120300 | 12900512800 | 65700 | 65800 | 65800 | 65700 | 3554 |
| 410 | 20231128 | 120200 | 12666662000 | 65800 | 65800 | 65900 | 65800 | 2586 |
| 411 | 20231128 | 120100 | 12496498200 | 65800 | 65800 | 65900 | 65800 | 348 |
| 412 | 20231128 | 120000 | 12473594400 | 65800 | 65800 | 65900 | 65800 | 409 |
| 413 | 20231128 | 115900 | 12446681900 | 65800 | 65800 | 65900 | 65800 | 778 |
| 414 | 20231128 | 115800 | 12395465000 | 65800 | 65800 | 65900 | 65800 | 200 |
| 415 | 20231128 | 115700 | 12382304600 | 65800 | 65800 | 65900 | 65800 | 375 |
| 416 | 20231128 | 115600 | 12357629100 | 65800 | 65800 | 65900 | 65800 | 323 |
| 417 | 20231128 | 115500 | 12336375200 | 65900 | 65800 | 65900 | 65800 | 728 |
| 418 | 20231128 | 115400 | 12288469100 | 65800 | 65800 | 65900 | 65800 | 556 |
| 419 | 20231128 | 115300 | 12251868100 | 65800 | 65900 | 65900 | 65800 | 334 |
| 420 | 20231128 | 115200 | 12229880700 | 65800 | 65800 | 65900 | 65800 | 312 |
| 421 | 20231128 | 115100 | 12209344600 | 65800 | 65800 | 65900 | 65800 | 350 |
| 422 | 20231128 | 115000 | 12186312900 | 65800 | 65900 | 65900 | 65800 | 535 |
| 423 | 20231128 | 114900 | 12151107400 | 65800 | 65900 | 65900 | 65800 | 348 |
| 424 | 20231128 | 114800 | 12128207100 | 65800 | 65800 | 65900 | 65800 | 352 |
| 425 | 20231128 | 114700 | 12105044500 | 65800 | 65800 | 65900 | 65800 | 398 |
| 426 | 20231128 | 114600 | 12078850500 | 65800 | 65800 | 65900 | 65800 | 334 |
| 427 | 20231128 | 114500 | 12056860800 | 65800 | 65900 | 65900 | 65800 | 801 |
| 428 | 20231128 | 114400 | 12004149300 | 65800 | 65800 | 65900 | 65800 | 560 |
| 429 | 20231128 | 114300 | 11967298900 | 65800 | 65900 | 65900 | 65800 | 434 |
| 430 | 20231128 | 114200 | 11938736500 | 65900 | 65800 | 65900 | 65800 | 537 |
| 431 | 20231128 | 114100 | 11903378300 | 65900 | 65900 | 65900 | 65800 | 1085 |
| 432 | 20231128 | 114000 | 11831894100 | 65900 | 65800 | 65900 | 65800 | 1814 |
| 433 | 20231128 | 113900 | 11712407500 | 65800 | 65800 | 65900 | 65800 | 240 |
| 434 | 20231128 | 113800 | 11696609700 | 65800 | 65900 | 65900 | 65800 | 352 |
| 435 | 20231128 | 113700 | 11673447800 | 65800 | 65800 | 65900 | 65800 | 459 |
| 436 | 20231128 | 113600 | 11643245500 | 65800 | 65900 | 65900 | 65800 | 206 |
| 437 | 20231128 | 113500 | 11629688900 | 65800 | 65800 | 65900 | 65800 | 922 |
| 438 | 20231128 | 113400 | 11568988700 | 65900 | 65800 | 65900 | 65800 | 462 |
| 439 | 20231128 | 113300 | 11538574200 | 65900 | 65900 | 65900 | 65800 | 362 |
| 440 | 20231128 | 113200 | 11514753500 | 65800 | 65800 | 65900 | 65800 | 545 |
| 441 | 20231128 | 113100 | 11478889400 | 65800 | 65800 | 65900 | 65800 | 557 |
| 442 | 20231128 | 113000 | 11442238200 | 65900 | 65800 | 65900 | 65800 | 480 |
| 443 | 20231128 | 112900 | 11410636700 | 65800 | 65800 | 65900 | 65800 | 878 |
| 444 | 20231128 | 112800 | 11352863400 | 65800 | 65700 | 65900 | 65700 | 2710 |
| 445 | 20231128 | 112700 | 11174634600 | 65700 | 65700 | 65800 | 65700 | 723 |
| 446 | 20231128 | 112600 | 11127113900 | 65700 | 65700 | 65800 | 65700 | 1427 |
| 447 | 20231128 | 112500 | 11033333800 | 65700 | 65800 | 65800 | 65700 | 1102 |
| 448 | 20231128 | 112400 | 10960892400 | 65700 | 65700 | 65800 | 65700 | 1071 |
| 449 | 20231128 | 112300 | 10890514200 | 65700 | 65700 | 65800 | 65700 | 456 |
| 450 | 20231128 | 112200 | 10860537900 | 65800 | 65800 | 65900 | 65700 | 7461 |
| 451 | 20231128 | 112100 | 10369603300 | 65800 | 65800 | 65900 | 65800 | 1165 |
| 452 | 20231128 | 112000 | 10292924900 | 65800 | 65900 | 65900 | 65800 | 1306 |
| 453 | 20231128 | 111900 | 10206980700 | 65900 | 65900 | 65900 | 65800 | 1662 |
| 454 | 20231128 | 111800 | 10097617100 | 65900 | 65900 | 65900 | 65800 | 700 |
| 455 | 20231128 | 111700 | 10051545000 | 65800 | 65800 | 65900 | 65800 | 415 |
| 456 | 20231128 | 111600 | 10024230200 | 65900 | 65800 | 65900 | 65800 | 2876 |
| 457 | 20231128 | 111500 | 9834921100 | 65800 | 65800 | 65900 | 65800 | 1341 |
| 458 | 20231128 | 111400 | 9746666400 | 65800 | 65900 | 65900 | 65800 | 497 |
| 459 | 20231128 | 111300 | 9713945100 | 65900 | 65800 | 65900 | 65800 | 1186 |
| 460 | 20231128 | 111200 | 9635827800 | 65800 | 65800 | 65900 | 65800 | 481 |
| 461 | 20231128 | 111100 | 9604173200 | 65800 | 65800 | 65900 | 65800 | 727 |
| 462 | 20231128 | 111000 | 9556323200 | 65900 | 65800 | 65900 | 65800 | 587 |
| 463 | 20231128 | 110900 | 9517693400 | 65900 | 65900 | 65900 | 65800 | 2701 |
| 464 | 20231128 | 110800 | 9339716000 | 65900 | 66000 | 66000 | 65900 | 384 |
| 465 | 20231128 | 110700 | 9314406400 | 65900 | 65900 | 66000 | 65900 | 744 |
| 466 | 20231128 | 110600 | 9265375200 | 65900 | 65900 | 66000 | 65900 | 1029 |
| 467 | 20231128 | 110500 | 9197558500 | 65900 | 65900 | 66000 | 65900 | 797 |
| 468 | 20231128 | 110400 | 9145026700 | 65900 | 65900 | 66000 | 65900 | 450 |
| 469 | 20231128 | 110300 | 9115361200 | 66000 | 65900 | 66000 | 65900 | 6716 |
| 470 | 20231128 | 110200 | 8672765500 | 65900 | 65900 | 66000 | 65900 | 912 |
| 471 | 20231128 | 110100 | 8612607900 | 65900 | 65900 | 66000 | 65900 | 329 |
| 472 | 20231128 | 110000 | 8590926500 | 65900 | 65900 | 66000 | 65900 | 2156 |
| 473 | 20231128 | 105900 | 8448842300 | 65900 | 66000 | 66000 | 65900 | 336 |
| 474 | 20231128 | 105800 | 8426697100 | 66000 | 65900 | 66100 | 65900 | 751 |
| 475 | 20231128 | 105700 | 8377163800 | 65900 | 66000 | 66000 | 65900 | 477 |
| 476 | 20231128 | 105600 | 8345722600 | 65900 | 66000 | 66100 | 65900 | 905 |
| 477 | 20231128 | 105500 | 8286015500 | 66000 | 65900 | 66000 | 65900 | 887 |
| 478 | 20231128 | 105400 | 8227533300 | 66000 | 65900 | 66000 | 65900 | 789 |
| 479 | 20231128 | 105300 | 8175509400 | 65900 | 66000 | 66000 | 65900 | 1422 |
| 480 | 20231128 | 105200 | 8081707500 | 65900 | 65900 | 66000 | 65900 | 374 |
| 481 | 20231128 | 105100 | 8057046300 | 66000 | 66000 | 66000 | 65900 | 476 |
| 482 | 20231128 | 105000 | 8025670200 | 65900 | 66000 | 66000 | 65900 | 680 |
| 483 | 20231128 | 104900 | 7980842500 | 66000 | 65900 | 66000 | 65900 | 1817 |
| 484 | 20231128 | 104800 | 7861027400 | 65900 | 66000 | 66000 | 65900 | 582 |
| 485 | 20231128 | 104700 | 7822664400 | 66000 | 65900 | 66000 | 65900 | 486 |
| 486 | 20231128 | 104600 | 7790623500 | 65900 | 66000 | 66000 | 65900 | 506 |
| 487 | 20231128 | 104500 | 7757259500 | 65900 | 66000 | 66000 | 65900 | 984 |
| 488 | 20231128 | 104400 | 7692408300 | 65900 | 65900 | 66000 | 65900 | 444 |
| 489 | 20231128 | 104300 | 7663142300 | 65900 | 65900 | 66000 | 65900 | 550 |
| 490 | 20231128 | 104200 | 7626879200 | 65900 | 65900 | 66000 | 65900 | 627 |
| 491 | 20231128 | 104100 | 7585551500 | 65900 | 66000 | 66000 | 65900 | 254 |
| 492 | 20231128 | 104000 | 7568812000 | 65900 | 65900 | 66000 | 65900 | 954 |
| 493 | 20231128 | 103900 | 7505897700 | 65900 | 65900 | 66000 | 65900 | 361 |
| 494 | 20231128 | 103800 | 7482106000 | 66000 | 66000 | 66100 | 65900 | 6464 |
| 495 | 20231128 | 103700 | 7055502500 | 66000 | 66100 | 66100 | 66000 | 993 |
| 496 | 20231128 | 103600 | 6989959800 | 66100 | 66000 | 66100 | 66000 | 401 |
| 497 | 20231128 | 103500 | 6963484200 | 66100 | 66000 | 66100 | 66000 | 2407 |
| 498 | 20231128 | 103400 | 6804615500 | 66000 | 66100 | 66100 | 66000 | 720 |
| 499 | 20231128 | 103300 | 6757068500 | 66000 | 66000 | 66100 | 66000 | 365 |
| 500 | 20231128 | 103200 | 6732976800 | 66000 | 66100 | 66100 | 66000 | 570 |
| 501 | 20231128 | 103100 | 6695351500 | 66000 | 66000 | 66100 | 66000 | 618 |
| 502 | 20231128 | 103000 | 6654548400 | 66000 | 66000 | 66100 | 66000 | 290 |
| 503 | 20231128 | 102900 | 6635402900 | 66100 | 66000 | 66100 | 66000 | 705 |
| 504 | 20231128 | 102800 | 6588870100 | 66000 | 66000 | 66100 | 66000 | 506 |
| 505 | 20231128 | 102700 | 6555439800 | 66100 | 66000 | 66100 | 66000 | 768 |
| 506 | 20231128 | 102600 | 6504738400 | 66000 | 66000 | 66100 | 66000 | 378 |
| 507 | 20231128 | 102500 | 6479788700 | 66000 | 66000 | 66100 | 66000 | 787 |
| 508 | 20231128 | 102400 | 6427837600 | 66100 | 66100 | 66100 | 66000 | 490 |
| 509 | 20231128 | 102300 | 6395484600 | 66100 | 66000 | 66100 | 66000 | 859 |
| 510 | 20231128 | 102200 | 6338784000 | 66100 | 66000 | 66100 | 66000 | 688 |
| 511 | 20231128 | 102100 | 6293363500 | 66000 | 66100 | 66100 | 66000 | 1462 |
| 512 | 20231128 | 102000 | 6196857200 | 66100 | 66100 | 66100 | 66000 | 430 |
| 513 | 20231128 | 101900 | 6168465500 | 66100 | 66000 | 66100 | 66000 | 1199 |
| 514 | 20231128 | 101800 | 6089260000 | 66000 | 66100 | 66100 | 66000 | 678 |
| 515 | 20231128 | 101700 | 6044484800 | 66000 | 66200 | 66200 | 66000 | 1986 |
| 516 | 20231128 | 101600 | 5913222100 | 66200 | 66100 | 66200 | 66100 | 369 |
| 517 | 20231128 | 101500 | 5888829500 | 66100 | 66200 | 66200 | 66100 | 880 |
| 518 | 20231128 | 101400 | 5830658000 | 66200 | 66100 | 66200 | 66100 | 252 |
| 519 | 20231128 | 101300 | 5813998500 | 66200 | 66200 | 66200 | 66100 | 379 |
| 520 | 20231128 | 101200 | 5788927800 | 66100 | 66100 | 66200 | 66100 | 633 |
| 521 | 20231128 | 101100 | 5747082100 | 66100 | 66000 | 66200 | 66000 | 549 |
| 522 | 20231128 | 101000 | 5710810600 | 66000 | 66000 | 66100 | 66000 | 585 |
| 523 | 20231128 | 100900 | 5672196200 | 66100 | 66000 | 66100 | 66000 | 490 |
| 524 | 20231128 | 100800 | 5639828900 | 66100 | 66000 | 66100 | 66000 | 372 |
| 525 | 20231128 | 100700 | 5615273300 | 66000 | 66100 | 66100 | 66000 | 749 |
| 526 | 20231128 | 100600 | 5565801700 | 66000 | 66000 | 66100 | 66000 | 617 |
| 527 | 20231128 | 100500 | 5525058400 | 66100 | 66000 | 66100 | 66000 | 708 |
| 528 | 20231128 | 100400 | 5478326900 | 66100 | 66000 | 66100 | 66000 | 519 |
| 529 | 20231128 | 100300 | 5444065600 | 66000 | 66000 | 66100 | 66000 | 266 |
| 530 | 20231128 | 100200 | 5426504200 | 66100 | 66000 | 66100 | 66000 | 571 |
| 531 | 20231128 | 100100 | 5388813700 | 66100 | 66200 | 66200 | 66000 | 777 |
| 532 | 20231128 | 100000 | 5337466200 | 66200 | 66100 | 66200 | 66100 | 623 |
| 533 | 20231128 | 095900 | 5296277500 | 66100 | 66000 | 66200 | 66000 | 2429 |
| 534 | 20231128 | 095800 | 5135758900 | 66100 | 66100 | 66100 | 66000 | 659 |
| 535 | 20231128 | 095700 | 5092238600 | 66100 | 66100 | 66200 | 66000 | 1806 |
| 536 | 20231128 | 095600 | 4972882100 | 66000 | 66100 | 66200 | 66000 | 629 |
| 537 | 20231128 | 095500 | 4931333300 | 66100 | 66100 | 66200 | 66000 | 828 |
| 538 | 20231128 | 095400 | 4876639600 | 66000 | 66100 | 66200 | 66000 | 2734 |
| 539 | 20231128 | 095300 | 4695933300 | 66100 | 66200 | 66200 | 66100 | 2475 |
| 540 | 20231128 | 095200 | 4532288600 | 66200 | 66200 | 66300 | 66100 | 1184 |
| 541 | 20231128 | 095100 | 4453940300 | 66200 | 66200 | 66300 | 66100 | 375 |
| 542 | 20231128 | 095000 | 4429126800 | 66200 | 66100 | 66300 | 66100 | 2247 |
| 543 | 20231128 | 094900 | 4280398100 | 66200 | 66100 | 66200 | 66100 | 1577 |
| 544 | 20231128 | 094800 | 4176054400 | 66100 | 66100 | 66100 | 66000 | 2516 |
| 545 | 20231128 | 094700 | 4009831200 | 66100 | 66100 | 66100 | 66000 | 573 |
| 546 | 20231128 | 094600 | 3971988900 | 66100 | 66100 | 66200 | 66000 | 2305 |
| 547 | 20231128 | 094500 | 3819654700 | 66000 | 66200 | 66200 | 66000 | 5220 |
| 548 | 20231128 | 094400 | 3474651300 | 66200 | 66100 | 66200 | 66100 | 429 |
| 549 | 20231128 | 094300 | 3446291000 | 66100 | 66100 | 66200 | 66100 | 1528 |
| 550 | 20231128 | 094200 | 3345287400 | 66100 | 66200 | 66200 | 66100 | 919 |
| 551 | 20231128 | 094100 | 3284520200 | 66200 | 66300 | 66300 | 66100 | 2738 |
| 552 | 20231128 | 094000 | 3103299300 | 66200 | 66200 | 66300 | 66200 | 519 |
| 553 | 20231128 | 093900 | 3068939600 | 66300 | 66200 | 66300 | 66100 | 1559 |
| 554 | 20231128 | 093800 | 2965754200 | 66200 | 66200 | 66200 | 66100 | 813 |
| 555 | 20231128 | 093700 | 2911993300 | 66100 | 66200 | 66300 | 66100 | 4992 |
| 556 | 20231128 | 093600 | 2581414000 | 66200 | 66300 | 66300 | 66200 | 393 |
| 557 | 20231128 | 093500 | 2555387400 | 66200 | 66200 | 66400 | 66200 | 5637 |
| 558 | 20231128 | 093400 | 2181831400 | 66300 | 66200 | 66300 | 66200 | 542 |
| 559 | 20231128 | 093300 | 2145944500 | 66200 | 66200 | 66300 | 66200 | 377 |
| 560 | 20231128 | 093200 | 2120978000 | 66300 | 66300 | 66400 | 66200 | 2205 |
| 561 | 20231128 | 093100 | 1974793900 | 66300 | 66400 | 66500 | 66300 | 618 |
| 562 | 20231128 | 093000 | 1933787500 | 66300 | 66400 | 66400 | 66300 | 510 |
| 563 | 20231128 | 092900 | 1899949900 | 66300 | 66300 | 66400 | 66300 | 538 |
| 564 | 20231128 | 092800 | 1864267100 | 66300 | 66300 | 66400 | 66300 | 664 |
| 565 | 20231128 | 092700 | 1820240800 | 66300 | 66300 | 66400 | 66300 | 440 |
| 566 | 20231128 | 092600 | 1791065800 | 66400 | 66400 | 66400 | 66200 | 5094 |
| 567 | 20231128 | 092500 | 1453365700 | 66400 | 66300 | 66400 | 66300 | 283 |
| 568 | 20231128 | 092400 | 1434601000 | 66400 | 66400 | 66500 | 66300 | 1869 |
| 569 | 20231128 | 092300 | 1310558400 | 66400 | 66400 | 66500 | 66400 | 595 |
| 570 | 20231128 | 092200 | 1271039700 | 66500 | 66500 | 66600 | 66400 | 1921 |
| 571 | 20231128 | 092100 | 1143303500 | 66500 | 66500 | 66600 | 66500 | 197 |
| 572 | 20231128 | 092000 | 1130196500 | 66500 | 66600 | 66700 | 66500 | 2369 |
| 573 | 20231128 | 091900 | 972427300 | 66600 | 66600 | 66700 | 66600 | 296 |
| 574 | 20231128 | 091800 | 952706100 | 66600 | 66700 | 66700 | 66600 | 106 |
| 575 | 20231128 | 091700 | 945642800 | 66600 | 66700 | 66700 | 66600 | 363 |
| 576 | 20231128 | 091600 | 921463500 | 66600 | 66700 | 66700 | 66600 | 646 |
| 577 | 20231128 | 091500 | 878377300 | 66700 | 66700 | 66800 | 66700 | 224 |
| 578 | 20231128 | 091400 | 863425100 | 66700 | 66800 | 66800 | 66600 | 702 |
| 579 | 20231128 | 091300 | 816602100 | 66700 | 66800 | 66800 | 66600 | 977 |
| 580 | 20231128 | 091200 | 751460400 | 66800 | 66700 | 66800 | 66700 | 642 |
| 581 | 20231128 | 091100 | 708637400 | 66700 | 66700 | 66800 | 66700 | 1001 |
| 582 | 20231128 | 091000 | 641870400 | 66700 | 66800 | 66800 | 66600 | 599 |
| 583 | 20231128 | 090900 | 601919800 | 66800 | 66700 | 66800 | 66600 | 1866 |
| 584 | 20231128 | 090800 | 477496700 | 66600 | 66600 | 66700 | 66600 | 905 |
| 585 | 20231128 | 090700 | 417189000 | 66700 | 66800 | 66800 | 66600 | 484 |
| 586 | 20231128 | 090600 | 384933100 | 66800 | 66800 | 66800 | 66600 | 173 |
| 587 | 20231128 | 090500 | 373390000 | 66800 | 66700 | 66800 | 66600 | 899 |
| 588 | 20231128 | 090400 | 313413400 | 66700 | 66800 | 66900 | 66700 | 145 |
| 589 | 20231128 | 090300 | 303729700 | 66800 | 66900 | 66900 | 66700 | 788 |
| 590 | 20231128 | 090200 | 251029800 | 66900 | 66900 | 67000 | 66900 | 690 |
| 591 | 20231128 | 090100 | 204851200 | 66900 | 66800 | 67000 | 66800 | 661 |
| 592 | 20231128 | 090000 | 160613600 | 66800 | 66700 | 66800 | 66700 | 2397 |