31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 14698 |
| 3 | 20231128 | 182900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 4 | 20231128 | 182800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 5 | 20231128 | 182700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 6 | 20231128 | 182600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 7 | 20231128 | 182500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 8 | 20231128 | 182400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 9 | 20231128 | 182300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 10 | 20231128 | 182200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 11 | 20231128 | 182100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 12 | 20231128 | 182000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 13 | 20231128 | 181900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 14 | 20231128 | 181800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 15 | 20231128 | 181700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 16 | 20231128 | 181600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 17 | 20231128 | 181500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 18 | 20231128 | 181400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 19 | 20231128 | 181300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 20 | 20231128 | 181200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 21 | 20231128 | 181100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 22 | 20231128 | 181000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 23 | 20231128 | 180900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 24 | 20231128 | 180800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 25 | 20231128 | 180700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 26 | 20231128 | 180600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 27 | 20231128 | 180500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 28 | 20231128 | 180400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 29 | 20231128 | 180300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 30 | 20231128 | 180200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 31 | 20231128 | 180100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 32 | 20231128 | 180000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 14698 |
| 33 | 20231128 | 175900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 34 | 20231128 | 175800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 35 | 20231128 | 175700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 36 | 20231128 | 175600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 37 | 20231128 | 175500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 38 | 20231128 | 175400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 39 | 20231128 | 175300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 40 | 20231128 | 175200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 41 | 20231128 | 175100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 42 | 20231128 | 175000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 43 | 20231128 | 174900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 44 | 20231128 | 174800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 45 | 20231128 | 174700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 46 | 20231128 | 174600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 47 | 20231128 | 174500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 48 | 20231128 | 174400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 49 | 20231128 | 174300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 50 | 20231128 | 174200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 51 | 20231128 | 174100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 52 | 20231128 | 174000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 53 | 20231128 | 173900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 54 | 20231128 | 173800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 55 | 20231128 | 173700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 56 | 20231128 | 173600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 57 | 20231128 | 173500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 58 | 20231128 | 173400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 59 | 20231128 | 173300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 60 | 20231128 | 173200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 61 | 20231128 | 173100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 62 | 20231128 | 173000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 14698 |
| 63 | 20231128 | 172900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 64 | 20231128 | 172800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 65 | 20231128 | 172700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 66 | 20231128 | 172600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 67 | 20231128 | 172500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 68 | 20231128 | 172400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 69 | 20231128 | 172300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 70 | 20231128 | 172200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 71 | 20231128 | 172100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 72 | 20231128 | 172000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 73 | 20231128 | 171900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 74 | 20231128 | 171800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 75 | 20231128 | 171700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 76 | 20231128 | 171600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 77 | 20231128 | 171500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 78 | 20231128 | 171400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 79 | 20231128 | 171300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 80 | 20231128 | 171200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 81 | 20231128 | 171100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 82 | 20231128 | 171000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 83 | 20231128 | 170900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 84 | 20231128 | 170800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 85 | 20231128 | 170700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 86 | 20231128 | 170600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 87 | 20231128 | 170500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 88 | 20231128 | 170400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 89 | 20231128 | 170300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 90 | 20231128 | 170200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 91 | 20231128 | 170100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 92 | 20231128 | 170000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 14698 |
| 93 | 20231128 | 165900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 94 | 20231128 | 165800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 95 | 20231128 | 165700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 96 | 20231128 | 165600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 97 | 20231128 | 165500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 98 | 20231128 | 165400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 99 | 20231128 | 165300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 100 | 20231128 | 165200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 101 | 20231128 | 165100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 102 | 20231128 | 165000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 103 | 20231128 | 164900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 104 | 20231128 | 164800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 105 | 20231128 | 164700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 106 | 20231128 | 164600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 107 | 20231128 | 164500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 108 | 20231128 | 164400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 109 | 20231128 | 164300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 110 | 20231128 | 164200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 111 | 20231128 | 164100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 112 | 20231128 | 164000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 113 | 20231128 | 163900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 114 | 20231128 | 163800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 115 | 20231128 | 163700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 116 | 20231128 | 163600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 117 | 20231128 | 163500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 118 | 20231128 | 163400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 119 | 20231128 | 163300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 120 | 20231128 | 163200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 121 | 20231128 | 163100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 122 | 20231128 | 163000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 14698 |
| 123 | 20231128 | 162900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 124 | 20231128 | 162800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 125 | 20231128 | 162700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 126 | 20231128 | 162600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 127 | 20231128 | 162500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 128 | 20231128 | 162400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 129 | 20231128 | 162300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 130 | 20231128 | 162200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 131 | 20231128 | 162100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 132 | 20231128 | 162000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 133 | 20231128 | 161900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 134 | 20231128 | 161800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 135 | 20231128 | 161700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 136 | 20231128 | 161600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 137 | 20231128 | 161500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 138 | 20231128 | 161400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 139 | 20231128 | 161300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 140 | 20231128 | 161200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 141 | 20231128 | 161100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 142 | 20231128 | 161000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 143 | 20231128 | 160900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 144 | 20231128 | 160800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 145 | 20231128 | 160700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 146 | 20231128 | 160600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 147 | 20231128 | 160500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 148 | 20231128 | 160400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 149 | 20231128 | 160300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 150 | 20231128 | 160200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 151 | 20231128 | 160100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 152 | 20231128 | 160000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 14698 |
| 153 | 20231128 | 155900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 154 | 20231128 | 155800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 155 | 20231128 | 155700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 156 | 20231128 | 155600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 157 | 20231128 | 155500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 158 | 20231128 | 155400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 159 | 20231128 | 155300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 160 | 20231128 | 155200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 161 | 20231128 | 155100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 162 | 20231128 | 155000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 163 | 20231128 | 154900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 164 | 20231128 | 154800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 165 | 20231128 | 154700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 166 | 20231128 | 154600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 167 | 20231128 | 154500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 168 | 20231128 | 154400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 169 | 20231128 | 154300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 170 | 20231128 | 154200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 171 | 20231128 | 154100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 172 | 20231128 | 154000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 173 | 20231128 | 153900 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 174 | 20231128 | 153800 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 175 | 20231128 | 153700 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 176 | 20231128 | 153600 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 177 | 20231128 | 153500 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 178 | 20231128 | 153400 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 179 | 20231128 | 153300 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 180 | 20231128 | 153200 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 181 | 20231128 | 153100 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 0 |
| 182 | 20231128 | 153000 | 33017787900 | 70700 | 70700 | 70700 | 70700 | 29396 |
| 183 | 20231128 | 152900 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 184 | 20231128 | 152800 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 185 | 20231128 | 152700 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 186 | 20231128 | 152600 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 187 | 20231128 | 152500 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 188 | 20231128 | 152400 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 189 | 20231128 | 152300 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 190 | 20231128 | 152200 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 191 | 20231128 | 152100 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 192 | 20231128 | 152000 | 31978639300 | 70400 | 70400 | 70400 | 70400 | 0 |
| 193 | 20231128 | 151900 | 31978639300 | 70400 | 70500 | 70500 | 70400 | 3773 |
| 194 | 20231128 | 151800 | 31712742000 | 70400 | 70300 | 70500 | 70200 | 2991 |
| 195 | 20231128 | 151700 | 31502118700 | 70200 | 70500 | 70500 | 70200 | 1893 |
| 196 | 20231128 | 151600 | 31369052000 | 70500 | 70600 | 70600 | 70300 | 4317 |
| 197 | 20231128 | 151500 | 31064407900 | 70500 | 70500 | 70500 | 70500 | 0 |
| 198 | 20231128 | 151400 | 31064407900 | 70500 | 69800 | 70500 | 69800 | 22411 |
| 199 | 20231128 | 151300 | 29493106800 | 69700 | 69800 | 69800 | 69700 | 656 |
| 200 | 20231128 | 151200 | 29447332300 | 69800 | 69700 | 69900 | 69700 | 3414 |
| 201 | 20231128 | 151100 | 29209078400 | 69700 | 69800 | 69900 | 69700 | 1111 |
| 202 | 20231128 | 151000 | 29131559800 | 69700 | 69800 | 69900 | 69700 | 2369 |
| 203 | 20231128 | 150900 | 28966213200 | 69800 | 69600 | 69900 | 69600 | 2871 |
| 204 | 20231128 | 150800 | 28765901000 | 69500 | 69800 | 69800 | 69500 | 2771 |
| 205 | 20231128 | 150700 | 28573047300 | 69700 | 69900 | 69900 | 69700 | 883 |
| 206 | 20231128 | 150600 | 28511412500 | 69900 | 69800 | 69900 | 69600 | 4452 |
| 207 | 20231128 | 150500 | 28200913900 | 69800 | 69900 | 70000 | 69800 | 4985 |
| 208 | 20231128 | 150400 | 27852397600 | 69900 | 69700 | 69900 | 69700 | 3478 |
| 209 | 20231128 | 150300 | 27609654600 | 69800 | 69500 | 69800 | 69500 | 3605 |
| 210 | 20231128 | 150200 | 27358468600 | 69600 | 69400 | 69600 | 69400 | 1479 |
| 211 | 20231128 | 150100 | 27255677800 | 69300 | 69700 | 69700 | 69300 | 1510 |
| 212 | 20231128 | 150000 | 27150710300 | 69700 | 69500 | 69700 | 69400 | 3382 |
| 213 | 20231128 | 145900 | 26915413400 | 69500 | 69200 | 69500 | 69200 | 1409 |
| 214 | 20231128 | 145800 | 26817701100 | 69200 | 69500 | 69500 | 69200 | 1627 |
| 215 | 20231128 | 145700 | 26704785200 | 69500 | 69400 | 69600 | 69400 | 4539 |
| 216 | 20231128 | 145600 | 26389397600 | 69500 | 69300 | 69500 | 69200 | 2643 |
| 217 | 20231128 | 145500 | 26206158700 | 69300 | 69400 | 69600 | 69100 | 7358 |
| 218 | 20231128 | 145400 | 25695608200 | 69400 | 68900 | 69500 | 68800 | 9733 |
| 219 | 20231128 | 145300 | 25022946300 | 69000 | 68600 | 69000 | 68500 | 12066 |
| 220 | 20231128 | 145200 | 24193183400 | 68600 | 68500 | 68600 | 68500 | 904 |
| 221 | 20231128 | 145100 | 24131226600 | 68600 | 68500 | 68600 | 68500 | 1501 |
| 222 | 20231128 | 145000 | 24028343400 | 68500 | 68500 | 68500 | 68400 | 942 |
| 223 | 20231128 | 144900 | 23963824900 | 68500 | 68600 | 68600 | 68400 | 3924 |
| 224 | 20231128 | 144800 | 23695117000 | 68600 | 68500 | 68600 | 68400 | 999 |
| 225 | 20231128 | 144700 | 23626682300 | 68500 | 68500 | 68500 | 68400 | 692 |
| 226 | 20231128 | 144600 | 23579303700 | 68500 | 68500 | 68500 | 68500 | 757 |
| 227 | 20231128 | 144500 | 23527449200 | 68500 | 68400 | 68700 | 68300 | 7293 |
| 228 | 20231128 | 144400 | 23027920900 | 68300 | 68400 | 68500 | 68300 | 1840 |
| 229 | 20231128 | 144300 | 22902124200 | 68400 | 68300 | 68500 | 68100 | 5316 |
| 230 | 20231128 | 144200 | 22539010800 | 68200 | 68200 | 68300 | 68200 | 1274 |
| 231 | 20231128 | 144100 | 22452122000 | 68100 | 68000 | 68300 | 67900 | 3409 |
| 232 | 20231128 | 144000 | 22219863800 | 68000 | 67900 | 68000 | 67900 | 396 |
| 233 | 20231128 | 143900 | 22192957400 | 67900 | 68000 | 68000 | 67800 | 373 |
| 234 | 20231128 | 143800 | 22167633000 | 68000 | 68000 | 68000 | 67900 | 258 |
| 235 | 20231128 | 143700 | 22150109800 | 68000 | 68000 | 68000 | 68000 | 56 |
| 236 | 20231128 | 143600 | 22146301800 | 68000 | 68000 | 68000 | 67900 | 373 |
| 237 | 20231128 | 143500 | 22120939800 | 67900 | 68000 | 68000 | 67900 | 79 |
| 238 | 20231128 | 143400 | 22115575500 | 68000 | 68000 | 68000 | 68000 | 183 |
| 239 | 20231128 | 143300 | 22103131500 | 68000 | 67900 | 68100 | 67900 | 1737 |
| 240 | 20231128 | 143200 | 21985011900 | 67900 | 68100 | 68100 | 67900 | 198 |
| 241 | 20231128 | 143100 | 21971552000 | 68100 | 68200 | 68200 | 68000 | 761 |
| 242 | 20231128 | 143000 | 21919679800 | 68200 | 68000 | 68200 | 67900 | 1282 |
| 243 | 20231128 | 142900 | 21832397000 | 68000 | 68000 | 68000 | 67900 | 584 |
| 244 | 20231128 | 142800 | 21792690600 | 68000 | 67800 | 68000 | 67800 | 1619 |
| 245 | 20231128 | 142700 | 21682643400 | 67900 | 67900 | 67900 | 67800 | 287 |
| 246 | 20231128 | 142600 | 21663156200 | 67900 | 67800 | 67900 | 67800 | 751 |
| 247 | 20231128 | 142500 | 21612233400 | 67700 | 67800 | 67800 | 67700 | 285 |
| 248 | 20231128 | 142400 | 21592917800 | 67800 | 67500 | 67800 | 67500 | 1490 |
| 249 | 20231128 | 142300 | 21492103300 | 67500 | 67500 | 67500 | 67500 | 288 |
| 250 | 20231128 | 142200 | 21472663300 | 67500 | 67500 | 67600 | 67500 | 41 |
| 251 | 20231128 | 142100 | 21469895600 | 67600 | 67500 | 67600 | 67500 | 201 |
| 252 | 20231128 | 142000 | 21456327000 | 67500 | 67600 | 67600 | 67500 | 380 |
| 253 | 20231128 | 141900 | 21430674500 | 67600 | 67500 | 67600 | 67500 | 796 |
| 254 | 20231128 | 141800 | 21376919500 | 67500 | 67400 | 67500 | 67400 | 327 |
| 255 | 20231128 | 141700 | 21354858200 | 67500 | 67500 | 67600 | 67500 | 1330 |
| 256 | 20231128 | 141600 | 21265072900 | 67600 | 67600 | 67600 | 67500 | 280 |
| 257 | 20231128 | 141500 | 21246164900 | 67700 | 67600 | 67700 | 67600 | 102 |
| 258 | 20231128 | 141400 | 21239265100 | 67600 | 67600 | 67600 | 67600 | 125 |
| 259 | 20231128 | 141300 | 21230815100 | 67600 | 67700 | 67700 | 67600 | 61 |
| 260 | 20231128 | 141200 | 21226688500 | 67700 | 67500 | 67700 | 67500 | 591 |
| 261 | 20231128 | 141100 | 21186682000 | 67500 | 67600 | 67600 | 67500 | 251 |
| 262 | 20231128 | 141000 | 21169738100 | 67600 | 67600 | 67600 | 67500 | 51 |
| 263 | 20231128 | 140900 | 21166293900 | 67600 | 67700 | 67700 | 67600 | 637 |
| 264 | 20231128 | 140800 | 21123232600 | 67700 | 67600 | 67700 | 67600 | 243 |
| 265 | 20231128 | 140700 | 21106782400 | 67600 | 67700 | 67700 | 67600 | 131 |
| 266 | 20231128 | 140600 | 21097925700 | 67600 | 67700 | 67700 | 67600 | 216 |
| 267 | 20231128 | 140500 | 21083321900 | 67700 | 67600 | 67700 | 67600 | 48 |
| 268 | 20231128 | 140400 | 21080076400 | 67600 | 67700 | 67700 | 67600 | 317 |
| 269 | 20231128 | 140300 | 21058619200 | 67700 | 67700 | 67800 | 67700 | 1216 |
| 270 | 20231128 | 140200 | 20976221500 | 67700 | 67700 | 67800 | 67600 | 412 |
| 271 | 20231128 | 140100 | 20948352900 | 67700 | 67800 | 67800 | 67600 | 2362 |
| 272 | 20231128 | 140000 | 20788408200 | 67800 | 67800 | 67900 | 67800 | 193 |
| 273 | 20231128 | 135900 | 20775322700 | 67800 | 67800 | 67800 | 67700 | 2496 |
| 274 | 20231128 | 135800 | 20606094000 | 67800 | 67800 | 67800 | 67800 | 164 |
| 275 | 20231128 | 135700 | 20594974800 | 67800 | 67800 | 67900 | 67800 | 91 |
| 276 | 20231128 | 135600 | 20588802500 | 67900 | 68000 | 68000 | 67900 | 139 |
| 277 | 20231128 | 135500 | 20579362300 | 68000 | 68000 | 68000 | 67900 | 565 |
| 278 | 20231128 | 135400 | 20540956300 | 68000 | 67900 | 68100 | 67900 | 629 |
| 279 | 20231128 | 135300 | 20498185300 | 67900 | 67900 | 68000 | 67900 | 460 |
| 280 | 20231128 | 135200 | 20466950300 | 67900 | 68000 | 68000 | 67900 | 582 |
| 281 | 20231128 | 135100 | 20427378200 | 68000 | 68000 | 68000 | 68000 | 654 |
| 282 | 20231128 | 135000 | 20382906200 | 68000 | 68200 | 68200 | 68000 | 122 |
| 283 | 20231128 | 134900 | 20374596100 | 68000 | 68000 | 68200 | 67900 | 1626 |
| 284 | 20231128 | 134800 | 20263871700 | 68000 | 68000 | 68000 | 67900 | 949 |
| 285 | 20231128 | 134700 | 20199367900 | 68000 | 68100 | 68100 | 68000 | 348 |
| 286 | 20231128 | 134600 | 20175675500 | 68000 | 68100 | 68200 | 68000 | 1983 |
| 287 | 20231128 | 134500 | 20040630600 | 68000 | 68000 | 68100 | 67900 | 337 |
| 288 | 20231128 | 134400 | 20017722000 | 68100 | 68000 | 68100 | 68000 | 435 |
| 289 | 20231128 | 134300 | 19988139100 | 68000 | 68000 | 68200 | 68000 | 460 |
| 290 | 20231128 | 134200 | 19956814700 | 68100 | 68100 | 68200 | 68100 | 424 |
| 291 | 20231128 | 134100 | 19927940200 | 68100 | 68200 | 68300 | 68100 | 500 |
| 292 | 20231128 | 134000 | 19893839000 | 68200 | 68200 | 68300 | 68100 | 823 |
| 293 | 20231128 | 133900 | 19837706900 | 68200 | 68200 | 68300 | 68100 | 820 |
| 294 | 20231128 | 133800 | 19781787600 | 68200 | 67900 | 68400 | 67900 | 8903 |
| 295 | 20231128 | 133700 | 19174889100 | 67900 | 67600 | 67900 | 67600 | 2812 |
| 296 | 20231128 | 133600 | 18984154100 | 67700 | 67600 | 67800 | 67600 | 953 |
| 297 | 20231128 | 133500 | 18919586400 | 67600 | 67600 | 67600 | 67500 | 517 |
| 298 | 20231128 | 133400 | 18884639100 | 67600 | 67500 | 67600 | 67500 | 173 |
| 299 | 20231128 | 133300 | 18872956600 | 67600 | 67600 | 67600 | 67600 | 759 |
| 300 | 20231128 | 133200 | 18821648200 | 67600 | 67700 | 67700 | 67600 | 5160 |
| 301 | 20231128 | 133100 | 18472788400 | 67700 | 67800 | 67800 | 67700 | 27 |
| 302 | 20231128 | 133000 | 18470959900 | 67700 | 67800 | 67900 | 67700 | 387 |
| 303 | 20231128 | 132900 | 18444722800 | 67800 | 67800 | 67900 | 67800 | 1375 |
| 304 | 20231128 | 132800 | 18351496700 | 67900 | 67700 | 67900 | 67700 | 1141 |
| 305 | 20231128 | 132700 | 18274090500 | 67700 | 67600 | 67700 | 67600 | 253 |
| 306 | 20231128 | 132600 | 18256966200 | 67600 | 67600 | 67600 | 67500 | 679 |
| 307 | 20231128 | 132500 | 18211066000 | 67500 | 67600 | 67600 | 67500 | 146 |
| 308 | 20231128 | 132400 | 18201208700 | 67600 | 67600 | 67600 | 67500 | 348 |
| 309 | 20231128 | 132300 | 18177698600 | 67600 | 67600 | 67700 | 67600 | 250 |
| 310 | 20231128 | 132200 | 18160796400 | 67600 | 67200 | 67600 | 67200 | 2374 |
| 311 | 20231128 | 132100 | 18000657400 | 67200 | 67400 | 67400 | 67100 | 2877 |
| 312 | 20231128 | 132000 | 17807487800 | 67200 | 67300 | 67300 | 67200 | 267 |
| 313 | 20231128 | 131900 | 17789540100 | 67300 | 67400 | 67400 | 67200 | 471 |
| 314 | 20231128 | 131800 | 17757821400 | 67400 | 67500 | 67500 | 67400 | 533 |
| 315 | 20231128 | 131700 | 17721853000 | 67500 | 67500 | 67600 | 67500 | 137 |
| 316 | 20231128 | 131600 | 17712603000 | 67500 | 67500 | 67700 | 67500 | 406 |
| 317 | 20231128 | 131500 | 17685167300 | 67500 | 68000 | 68000 | 67500 | 3025 |
| 318 | 20231128 | 131400 | 17480078300 | 68000 | 67800 | 68200 | 67800 | 4727 |
| 319 | 20231128 | 131300 | 17158413100 | 67900 | 67800 | 67900 | 67800 | 182 |
| 320 | 20231128 | 131200 | 17146063700 | 67800 | 67800 | 67900 | 67800 | 251 |
| 321 | 20231128 | 131100 | 17129037900 | 67900 | 67800 | 67900 | 67800 | 1974 |
| 322 | 20231128 | 131000 | 16995030000 | 67900 | 67600 | 67900 | 67500 | 2278 |
| 323 | 20231128 | 130900 | 16840729100 | 67600 | 67700 | 67800 | 67600 | 2271 |
| 324 | 20231128 | 130800 | 16687062200 | 67800 | 67600 | 67800 | 67500 | 830 |
| 325 | 20231128 | 130700 | 16630903800 | 67500 | 67800 | 67800 | 67500 | 1141 |
| 326 | 20231128 | 130600 | 16553834400 | 67800 | 67700 | 67900 | 67700 | 2648 |
| 327 | 20231128 | 130500 | 16374290300 | 67700 | 68000 | 68000 | 67700 | 1691 |
| 328 | 20231128 | 130400 | 16259537400 | 68100 | 67900 | 68200 | 67900 | 5058 |
| 329 | 20231128 | 130300 | 15915431600 | 68000 | 67700 | 68000 | 67700 | 4969 |
| 330 | 20231128 | 130200 | 15578235800 | 67700 | 67000 | 67900 | 67000 | 18347 |
| 331 | 20231128 | 130100 | 14340904100 | 67000 | 67000 | 67100 | 67000 | 268 |
| 332 | 20231128 | 130000 | 14322937600 | 67000 | 66900 | 67100 | 66800 | 4634 |
| 333 | 20231128 | 125900 | 14012693500 | 66800 | 66700 | 66800 | 66700 | 269 |
| 334 | 20231128 | 125800 | 13994727600 | 66800 | 66700 | 66800 | 66700 | 429 |
| 335 | 20231128 | 125700 | 13966070500 | 66700 | 66800 | 66900 | 66700 | 1224 |
| 336 | 20231128 | 125600 | 13884314600 | 66900 | 66900 | 66900 | 66800 | 1296 |
| 337 | 20231128 | 125500 | 13797615100 | 66900 | 66800 | 66900 | 66700 | 1442 |
| 338 | 20231128 | 125400 | 13701200000 | 66700 | 66500 | 66700 | 66500 | 1497 |
| 339 | 20231128 | 125300 | 13601356900 | 66600 | 66500 | 66700 | 66400 | 1127 |
| 340 | 20231128 | 125200 | 13526316300 | 66500 | 66500 | 66500 | 66500 | 10 |
| 341 | 20231128 | 125100 | 13525651300 | 66400 | 66400 | 66500 | 66400 | 176 |
| 342 | 20231128 | 125000 | 13513957900 | 66500 | 66500 | 66500 | 66500 | 157 |
| 343 | 20231128 | 124900 | 13503517400 | 66500 | 66400 | 66500 | 66400 | 277 |
| 344 | 20231128 | 124800 | 13485098900 | 66400 | 66400 | 66500 | 66400 | 542 |
| 345 | 20231128 | 124700 | 13449059100 | 66400 | 66500 | 66500 | 66400 | 17 |
| 346 | 20231128 | 124600 | 13447929200 | 66500 | 66400 | 66500 | 66400 | 89 |
| 347 | 20231128 | 124500 | 13442019500 | 66500 | 66400 | 66500 | 66400 | 6 |
| 348 | 20231128 | 124400 | 13441620700 | 66400 | 66400 | 66400 | 66400 | 16 |
| 349 | 20231128 | 124300 | 13440558300 | 66400 | 66400 | 66400 | 66400 | 55 |
| 350 | 20231128 | 124200 | 13436906300 | 66400 | 66300 | 66400 | 66300 | 55 |
| 351 | 20231128 | 124100 | 13433258900 | 66400 | 66300 | 66400 | 66300 | 64 |
| 352 | 20231128 | 124000 | 13429012200 | 66400 | 66400 | 66400 | 66400 | 218 |
| 353 | 20231128 | 123900 | 13414537000 | 66400 | 66400 | 66500 | 66400 | 72 |
| 354 | 20231128 | 123800 | 13409755200 | 66400 | 66500 | 66500 | 66400 | 41 |
| 355 | 20231128 | 123700 | 13407031800 | 66500 | 66500 | 66500 | 66500 | 0 |
| 356 | 20231128 | 123600 | 13407031800 | 66500 | 66400 | 66500 | 66400 | 53 |
| 357 | 20231128 | 123500 | 13403511000 | 66500 | 66500 | 66500 | 66500 | 334 |
| 358 | 20231128 | 123400 | 13381300000 | 66500 | 66500 | 66600 | 66500 | 110 |
| 359 | 20231128 | 123300 | 13373984800 | 66500 | 66500 | 66500 | 66500 | 87 |
| 360 | 20231128 | 123200 | 13368199300 | 66500 | 66500 | 66500 | 66500 | 3 |
| 361 | 20231128 | 123100 | 13367999800 | 66500 | 66300 | 66500 | 66300 | 2369 |
| 362 | 20231128 | 123000 | 13210507600 | 66400 | 66300 | 66400 | 66300 | 3 |
| 363 | 20231128 | 122900 | 13210308500 | 66400 | 66400 | 66400 | 66400 | 8 |
| 364 | 20231128 | 122800 | 13209777300 | 66300 | 66300 | 66300 | 66300 | 54 |
| 365 | 20231128 | 122700 | 13206197100 | 66500 | 66300 | 66500 | 66300 | 104 |
| 366 | 20231128 | 122600 | 13199281700 | 66500 | 66500 | 66500 | 66500 | 5 |
| 367 | 20231128 | 122500 | 13198949200 | 66500 | 66400 | 66500 | 66300 | 161 |
| 368 | 20231128 | 122400 | 13188252100 | 66400 | 66300 | 66500 | 66300 | 222 |
| 369 | 20231128 | 122300 | 13173530500 | 66500 | 66400 | 66500 | 66300 | 439 |
| 370 | 20231128 | 122200 | 13144383600 | 66300 | 66400 | 66400 | 66300 | 38 |
| 371 | 20231128 | 122100 | 13141862800 | 66400 | 66300 | 66400 | 66300 | 41 |
| 372 | 20231128 | 122000 | 13139144400 | 66300 | 66300 | 66300 | 66300 | 81 |
| 373 | 20231128 | 121900 | 13133774100 | 66300 | 66400 | 66400 | 66300 | 309 |
| 374 | 20231128 | 121800 | 13113267400 | 66300 | 66300 | 66300 | 66300 | 52 |
| 375 | 20231128 | 121700 | 13109819800 | 66300 | 66400 | 66400 | 66300 | 399 |
| 376 | 20231128 | 121600 | 13083326300 | 66300 | 66200 | 66300 | 66200 | 784 |
| 377 | 20231128 | 121500 | 13031348400 | 66200 | 66200 | 66300 | 66200 | 123 |
| 378 | 20231128 | 121400 | 13023205500 | 66100 | 66100 | 66100 | 66000 | 1095 |
| 379 | 20231128 | 121300 | 12950885200 | 66200 | 66200 | 66200 | 65900 | 1031 |
| 380 | 20231128 | 121200 | 12882783600 | 66200 | 66200 | 66200 | 66200 | 250 |
| 381 | 20231128 | 121100 | 12866233600 | 66200 | 66300 | 66300 | 66200 | 84 |
| 382 | 20231128 | 121000 | 12860672700 | 66200 | 66200 | 66200 | 66200 | 34 |
| 383 | 20231128 | 120900 | 12858421900 | 66200 | 66200 | 66200 | 66200 | 27 |
| 384 | 20231128 | 120800 | 12856634500 | 66300 | 66300 | 66300 | 66300 | 8 |
| 385 | 20231128 | 120700 | 12856104100 | 66300 | 66300 | 66300 | 66300 | 48 |
| 386 | 20231128 | 120600 | 12852921700 | 66300 | 66300 | 66300 | 66300 | 54 |
| 387 | 20231128 | 120500 | 12849341500 | 66300 | 66300 | 66400 | 66300 | 71 |
| 388 | 20231128 | 120400 | 12844633200 | 66300 | 66400 | 66400 | 66300 | 9 |
| 389 | 20231128 | 120300 | 12844035700 | 66400 | 66300 | 66400 | 66300 | 53 |
| 390 | 20231128 | 120200 | 12840520600 | 66400 | 66400 | 66500 | 66400 | 189 |
| 391 | 20231128 | 120100 | 12827970300 | 66400 | 66400 | 66400 | 66300 | 35 |
| 392 | 20231128 | 120000 | 12825646400 | 66300 | 66400 | 66400 | 66300 | 292 |
| 393 | 20231128 | 115900 | 12806261000 | 66400 | 66100 | 66400 | 66100 | 361 |
| 394 | 20231128 | 115800 | 12782321800 | 66100 | 66100 | 66200 | 66100 | 430 |
| 395 | 20231128 | 115700 | 12753859400 | 66100 | 66100 | 66100 | 66100 | 11 |
| 396 | 20231128 | 115600 | 12753132300 | 66100 | 66100 | 66100 | 66100 | 4 |
| 397 | 20231128 | 115500 | 12752867900 | 66100 | 66100 | 66100 | 66000 | 440 |
| 398 | 20231128 | 115400 | 12723787000 | 66200 | 66200 | 66200 | 66100 | 126 |
| 399 | 20231128 | 115300 | 12715449100 | 66200 | 66200 | 66200 | 66200 | 12 |
| 400 | 20231128 | 115200 | 12714654700 | 66100 | 66100 | 66200 | 66100 | 43 |
| 401 | 20231128 | 115100 | 12711812000 | 66100 | 66000 | 66100 | 66000 | 539 |
| 402 | 20231128 | 115000 | 12676185300 | 66000 | 65900 | 66000 | 65900 | 35 |
| 403 | 20231128 | 114900 | 12673878400 | 66000 | 65900 | 66000 | 65900 | 226 |
| 404 | 20231128 | 114800 | 12658974300 | 66000 | 65900 | 66000 | 65900 | 247 |
| 405 | 20231128 | 114700 | 12642672400 | 66000 | 66000 | 66000 | 66000 | 33 |
| 406 | 20231128 | 114600 | 12640494400 | 66000 | 65900 | 66000 | 65900 | 173 |
| 407 | 20231128 | 114500 | 12629076600 | 65800 | 65800 | 65900 | 65800 | 202 |
| 408 | 20231128 | 114400 | 12615778000 | 66000 | 65900 | 66000 | 65900 | 139 |
| 409 | 20231128 | 114300 | 12606617800 | 65900 | 65900 | 65900 | 65800 | 224 |
| 410 | 20231128 | 114200 | 12591856500 | 65800 | 65700 | 65800 | 65700 | 39 |
| 411 | 20231128 | 114100 | 12589290400 | 65800 | 65800 | 65800 | 65800 | 2 |
| 412 | 20231128 | 114000 | 12589158800 | 65800 | 65700 | 65900 | 65700 | 43 |
| 413 | 20231128 | 113900 | 12586332000 | 65700 | 65700 | 65700 | 65700 | 1 |
| 414 | 20231128 | 113800 | 12586266300 | 65700 | 65900 | 65900 | 65700 | 281 |
| 415 | 20231128 | 113700 | 12567781900 | 65700 | 65800 | 65800 | 65700 | 141 |
| 416 | 20231128 | 113600 | 12558517200 | 65800 | 65800 | 65800 | 65800 | 2 |
| 417 | 20231128 | 113500 | 12558385600 | 65800 | 65900 | 65900 | 65800 | 196 |
| 418 | 20231128 | 113400 | 12545488600 | 65800 | 65800 | 65800 | 65800 | 20 |
| 419 | 20231128 | 113300 | 12544172600 | 65800 | 65900 | 65900 | 65800 | 274 |
| 420 | 20231128 | 113200 | 12526142400 | 65900 | 65800 | 65900 | 65800 | 1132 |
| 421 | 20231128 | 113100 | 12451599500 | 65700 | 65700 | 65700 | 65700 | 31 |
| 422 | 20231128 | 113000 | 12449562800 | 65700 | 65700 | 65700 | 65700 | 66 |
| 423 | 20231128 | 112900 | 12445226600 | 65700 | 65800 | 65800 | 65700 | 51 |
| 424 | 20231128 | 112800 | 12441874900 | 65800 | 65700 | 65800 | 65700 | 108 |
| 425 | 20231128 | 112700 | 12434769300 | 65700 | 65700 | 65700 | 65600 | 727 |
| 426 | 20231128 | 112600 | 12387030700 | 65800 | 65800 | 65800 | 65800 | 23 |
| 427 | 20231128 | 112500 | 12385517300 | 65700 | 65700 | 65700 | 65700 | 5 |
| 428 | 20231128 | 112400 | 12385188800 | 65700 | 65600 | 65800 | 65600 | 185 |
| 429 | 20231128 | 112300 | 12373034000 | 65600 | 65600 | 65700 | 65600 | 274 |
| 430 | 20231128 | 112200 | 12355056700 | 65500 | 65400 | 65500 | 65400 | 153 |
| 431 | 20231128 | 112100 | 12345040800 | 65400 | 65600 | 65600 | 65400 | 1628 |
| 432 | 20231128 | 112000 | 12238399500 | 65600 | 65700 | 65700 | 65600 | 211 |
| 433 | 20231128 | 111900 | 12224546300 | 65700 | 65700 | 65800 | 65700 | 39 |
| 434 | 20231128 | 111800 | 12221983400 | 65800 | 65700 | 65800 | 65700 | 49 |
| 435 | 20231128 | 111700 | 12218761600 | 65700 | 65700 | 65700 | 65700 | 821 |
| 436 | 20231128 | 111600 | 12164821900 | 65800 | 65800 | 65800 | 65800 | 94 |
| 437 | 20231128 | 111500 | 12158636700 | 65800 | 65800 | 65800 | 65800 | 176 |
| 438 | 20231128 | 111400 | 12147055900 | 65800 | 65800 | 65800 | 65700 | 167 |
| 439 | 20231128 | 111300 | 12136077700 | 65800 | 65800 | 65800 | 65800 | 32 |
| 440 | 20231128 | 111200 | 12133972100 | 65700 | 65800 | 65900 | 65700 | 388 |
| 441 | 20231128 | 111100 | 12108475400 | 65800 | 65800 | 65800 | 65800 | 301 |
| 442 | 20231128 | 111000 | 12088669600 | 65800 | 65700 | 65800 | 65700 | 11 |
| 443 | 20231128 | 110900 | 12087946700 | 65800 | 65800 | 65800 | 65800 | 257 |
| 444 | 20231128 | 110800 | 12071036100 | 65800 | 65800 | 66000 | 65800 | 2206 |
| 445 | 20231128 | 110700 | 11925673800 | 65800 | 65800 | 65900 | 65800 | 153 |
| 446 | 20231128 | 110600 | 11915601400 | 65900 | 65900 | 65900 | 65800 | 148 |
| 447 | 20231128 | 110500 | 11905849400 | 65900 | 65900 | 66000 | 65900 | 364 |
| 448 | 20231128 | 110400 | 11881849600 | 65900 | 66000 | 66000 | 65900 | 70 |
| 449 | 20231128 | 110300 | 11877234500 | 65900 | 65800 | 65900 | 65800 | 8 |
| 450 | 20231128 | 110200 | 11876707600 | 65900 | 65900 | 65900 | 65800 | 97 |
| 451 | 20231128 | 110100 | 11870317400 | 65900 | 65900 | 65900 | 65900 | 160 |
| 452 | 20231128 | 110000 | 11859773400 | 65900 | 65800 | 65900 | 65800 | 202 |
| 453 | 20231128 | 105900 | 11846461700 | 65800 | 65800 | 65800 | 65800 | 82 |
| 454 | 20231128 | 105800 | 11841066100 | 65800 | 65800 | 65800 | 65700 | 457 |
| 455 | 20231128 | 105700 | 11811015500 | 65800 | 65700 | 65800 | 65700 | 30 |
| 456 | 20231128 | 105600 | 11809043200 | 65800 | 65700 | 65800 | 65700 | 119 |
| 457 | 20231128 | 105500 | 11801217700 | 65700 | 65800 | 65800 | 65700 | 952 |
| 458 | 20231128 | 105400 | 11738580500 | 65900 | 65900 | 65900 | 65800 | 65 |
| 459 | 20231128 | 105300 | 11734300000 | 65900 | 65800 | 65900 | 65700 | 347 |
| 460 | 20231128 | 105200 | 11711462800 | 65800 | 65700 | 65800 | 65700 | 105 |
| 461 | 20231128 | 105100 | 11704558400 | 65800 | 65800 | 65800 | 65800 | 622 |
| 462 | 20231128 | 105000 | 11663630800 | 65900 | 65800 | 65900 | 65700 | 824 |
| 463 | 20231128 | 104900 | 11609403300 | 65700 | 65800 | 65800 | 65700 | 637 |
| 464 | 20231128 | 104800 | 11567496200 | 65800 | 65900 | 65900 | 65800 | 337 |
| 465 | 20231128 | 104700 | 11545291300 | 65900 | 65900 | 65900 | 65900 | 93 |
| 466 | 20231128 | 104600 | 11539162600 | 65900 | 65900 | 65900 | 65900 | 37 |
| 467 | 20231128 | 104500 | 11536724300 | 65900 | 65900 | 65900 | 65900 | 163 |
| 468 | 20231128 | 104400 | 11525982600 | 65900 | 65900 | 66000 | 65900 | 191 |
| 469 | 20231128 | 104300 | 11513391100 | 65900 | 65900 | 65900 | 65900 | 305 |
| 470 | 20231128 | 104200 | 11493291600 | 65900 | 65900 | 65900 | 65900 | 102 |
| 471 | 20231128 | 104100 | 11486569800 | 65900 | 66000 | 66000 | 65900 | 810 |
| 472 | 20231128 | 104000 | 11433183600 | 65900 | 65900 | 66100 | 65900 | 1844 |
| 473 | 20231128 | 103900 | 11311617300 | 65900 | 65900 | 66000 | 65900 | 651 |
| 474 | 20231128 | 103800 | 11268704800 | 66000 | 66000 | 66000 | 65900 | 415 |
| 475 | 20231128 | 103700 | 11241316400 | 66000 | 66100 | 66100 | 66000 | 533 |
| 476 | 20231128 | 103600 | 11206136900 | 66100 | 66200 | 66200 | 66100 | 236 |
| 477 | 20231128 | 103500 | 11190519700 | 66200 | 66300 | 66300 | 66100 | 1378 |
| 478 | 20231128 | 103400 | 11099365800 | 66300 | 66200 | 66300 | 66200 | 173 |
| 479 | 20231128 | 103300 | 11087911000 | 66300 | 66200 | 66300 | 66200 | 41 |
| 480 | 20231128 | 103200 | 11085194400 | 66200 | 66300 | 66400 | 66200 | 555 |
| 481 | 20231128 | 103100 | 11048393100 | 66400 | 66300 | 66400 | 66300 | 489 |
| 482 | 20231128 | 103000 | 11015971000 | 66300 | 66300 | 66400 | 66300 | 165 |
| 483 | 20231128 | 102900 | 11005030800 | 66300 | 66400 | 66400 | 66300 | 168 |
| 484 | 20231128 | 102800 | 10993892200 | 66300 | 66500 | 66600 | 66300 | 943 |
| 485 | 20231128 | 102700 | 10931260900 | 66500 | 66500 | 66500 | 66500 | 433 |
| 486 | 20231128 | 102600 | 10902466400 | 66500 | 66600 | 66600 | 66500 | 57 |
| 487 | 20231128 | 102500 | 10898673400 | 66600 | 66500 | 66600 | 66500 | 77 |
| 488 | 20231128 | 102400 | 10893545300 | 66500 | 66500 | 66500 | 66500 | 42 |
| 489 | 20231128 | 102300 | 10890752300 | 66500 | 66600 | 66600 | 66500 | 869 |
| 490 | 20231128 | 102200 | 10832880400 | 66700 | 66500 | 66700 | 66500 | 306 |
| 491 | 20231128 | 102100 | 10812500200 | 66500 | 66600 | 66600 | 66500 | 531 |
| 492 | 20231128 | 102000 | 10777141300 | 66600 | 66700 | 66700 | 66600 | 650 |
| 493 | 20231128 | 101900 | 10733794300 | 66600 | 66600 | 66700 | 66600 | 342 |
| 494 | 20231128 | 101800 | 10710983900 | 66600 | 66500 | 66600 | 66500 | 348 |
| 495 | 20231128 | 101700 | 10687812200 | 66500 | 66500 | 66500 | 66500 | 39 |
| 496 | 20231128 | 101600 | 10685218700 | 66600 | 66600 | 66600 | 66500 | 330 |
| 497 | 20231128 | 101500 | 10663244800 | 66500 | 66300 | 66600 | 66300 | 2925 |
| 498 | 20231128 | 101400 | 10468997800 | 66300 | 66600 | 66600 | 66300 | 3180 |
| 499 | 20231128 | 101300 | 10257878200 | 66600 | 66700 | 66700 | 66500 | 218 |
| 500 | 20231128 | 101200 | 10243362500 | 66600 | 66600 | 66700 | 66600 | 1393 |
| 501 | 20231128 | 101100 | 10150577700 | 66700 | 66700 | 66800 | 66700 | 936 |
| 502 | 20231128 | 101000 | 10088114900 | 66700 | 66900 | 66900 | 66700 | 2797 |
| 503 | 20231128 | 100900 | 9901451500 | 66800 | 66900 | 66900 | 66800 | 423 |
| 504 | 20231128 | 100800 | 9873186000 | 67000 | 66900 | 67000 | 66900 | 822 |
| 505 | 20231128 | 100700 | 9818157000 | 66900 | 66900 | 67000 | 66900 | 314 |
| 506 | 20231128 | 100600 | 9797140400 | 66900 | 66900 | 66900 | 66900 | 289 |
| 507 | 20231128 | 100500 | 9777806300 | 66900 | 66900 | 67000 | 66800 | 450 |
| 508 | 20231128 | 100400 | 9747685400 | 66900 | 67000 | 67000 | 66900 | 164 |
| 509 | 20231128 | 100300 | 9736698200 | 67000 | 66800 | 67000 | 66800 | 545 |
| 510 | 20231128 | 100200 | 9700227400 | 66900 | 66800 | 66900 | 66800 | 822 |
| 511 | 20231128 | 100100 | 9645263900 | 66800 | 66900 | 67100 | 66800 | 340 |
| 512 | 20231128 | 100000 | 9622509900 | 67000 | 66900 | 67100 | 66900 | 2170 |
| 513 | 20231128 | 095900 | 9477091200 | 66900 | 67000 | 67200 | 66900 | 1350 |
| 514 | 20231128 | 095800 | 9386558000 | 67000 | 66900 | 67000 | 66900 | 671 |
| 515 | 20231128 | 095700 | 9341658900 | 66900 | 67000 | 67000 | 66900 | 298 |
| 516 | 20231128 | 095600 | 9321701700 | 67000 | 66700 | 67000 | 66700 | 1741 |
| 517 | 20231128 | 095500 | 9205243000 | 66700 | 66900 | 67000 | 66700 | 1705 |
| 518 | 20231128 | 095400 | 9091236400 | 66900 | 66600 | 66900 | 66600 | 562 |
| 519 | 20231128 | 095300 | 9053742800 | 66600 | 66900 | 66900 | 66600 | 798 |
| 520 | 20231128 | 095200 | 9000468200 | 66900 | 67100 | 67100 | 66900 | 4114 |
| 521 | 20231128 | 095100 | 8724677800 | 67200 | 67200 | 67200 | 67100 | 532 |
| 522 | 20231128 | 095000 | 8688965400 | 67100 | 67200 | 67300 | 67100 | 1195 |
| 523 | 20231128 | 094900 | 8608692400 | 67300 | 67200 | 67300 | 67100 | 1423 |
| 524 | 20231128 | 094800 | 8513086600 | 67200 | 67100 | 67200 | 67000 | 1586 |
| 525 | 20231128 | 094700 | 8406544800 | 67200 | 67100 | 67200 | 67000 | 2026 |
| 526 | 20231128 | 094600 | 8270587800 | 67200 | 67100 | 67200 | 67100 | 1835 |
| 527 | 20231128 | 094500 | 8147452000 | 67000 | 67000 | 67200 | 67000 | 1650 |
| 528 | 20231128 | 094400 | 8036723700 | 67000 | 66700 | 67100 | 66700 | 3785 |
| 529 | 20231128 | 094300 | 7783487000 | 66600 | 66800 | 66800 | 66600 | 1060 |
| 530 | 20231128 | 094200 | 7712715100 | 66700 | 66800 | 66800 | 66700 | 301 |
| 531 | 20231128 | 094100 | 7692623800 | 66800 | 66600 | 66800 | 66600 | 2506 |
| 532 | 20231128 | 094000 | 7525295300 | 66700 | 66400 | 66700 | 66400 | 889 |
| 533 | 20231128 | 093900 | 7466106100 | 66400 | 66500 | 66600 | 66400 | 501 |
| 534 | 20231128 | 093800 | 7432799900 | 66500 | 66400 | 66500 | 66400 | 324 |
| 535 | 20231128 | 093700 | 7411279100 | 66500 | 66300 | 66500 | 66300 | 739 |
| 536 | 20231128 | 093600 | 7362193500 | 66300 | 66200 | 66300 | 66200 | 230 |
| 537 | 20231128 | 093500 | 7346949000 | 66300 | 66200 | 66300 | 66200 | 505 |
| 538 | 20231128 | 093400 | 7313515700 | 66200 | 66200 | 66200 | 66200 | 238 |
| 539 | 20231128 | 093300 | 7297760100 | 66200 | 66200 | 66300 | 66100 | 1346 |
| 540 | 20231128 | 093200 | 7208716000 | 66200 | 66500 | 66500 | 66200 | 1071 |
| 541 | 20231128 | 093100 | 7137632500 | 66600 | 66500 | 66600 | 66500 | 1586 |
| 542 | 20231128 | 093000 | 7032125200 | 66600 | 66700 | 66700 | 66500 | 886 |
| 543 | 20231128 | 092900 | 6973117100 | 66700 | 66800 | 66800 | 66700 | 724 |
| 544 | 20231128 | 092800 | 6924816700 | 66800 | 66700 | 66900 | 66700 | 1795 |
| 545 | 20231128 | 092700 | 6804921300 | 66700 | 66900 | 67000 | 66700 | 1788 |
| 546 | 20231128 | 092600 | 6685376700 | 66900 | 66900 | 67100 | 66600 | 8444 |
| 547 | 20231128 | 092500 | 6120468000 | 66900 | 66900 | 67200 | 66500 | 7571 |
| 548 | 20231128 | 092400 | 5614031500 | 66900 | 66200 | 67300 | 66200 | 9963 |
| 549 | 20231128 | 092300 | 4949213000 | 66200 | 66000 | 66200 | 66000 | 1209 |
| 550 | 20231128 | 092200 | 4869266100 | 66100 | 66000 | 66200 | 66000 | 3243 |
| 551 | 20231128 | 092100 | 4654862600 | 66000 | 66000 | 66100 | 65900 | 1501 |
| 552 | 20231128 | 092000 | 4555824900 | 66100 | 65700 | 66100 | 65600 | 3855 |
| 553 | 20231128 | 091900 | 4301773600 | 65700 | 65700 | 65700 | 65500 | 946 |
| 554 | 20231128 | 091800 | 4239738600 | 65600 | 65800 | 66000 | 65600 | 2006 |
| 555 | 20231128 | 091700 | 4107757500 | 65900 | 65800 | 65900 | 65800 | 1829 |
| 556 | 20231128 | 091600 | 3987397400 | 65800 | 65400 | 65800 | 65300 | 3901 |
| 557 | 20231128 | 091500 | 3731886400 | 65400 | 65300 | 65400 | 65300 | 389 |
| 558 | 20231128 | 091400 | 3706471900 | 65400 | 65400 | 65400 | 65300 | 764 |
| 559 | 20231128 | 091300 | 3656535200 | 65400 | 65500 | 65500 | 65400 | 189 |
| 560 | 20231128 | 091200 | 3644174400 | 65500 | 65000 | 65500 | 65000 | 967 |
| 561 | 20231128 | 091100 | 3581003000 | 64900 | 65000 | 65100 | 64900 | 858 |
| 562 | 20231128 | 091000 | 3525221600 | 65100 | 65300 | 65400 | 65000 | 4559 |
| 563 | 20231128 | 090900 | 3227477800 | 65300 | 65100 | 65300 | 65100 | 411 |
| 564 | 20231128 | 090800 | 3200654600 | 65100 | 65500 | 65500 | 64800 | 5167 |
| 565 | 20231128 | 090700 | 2864286200 | 65500 | 65400 | 65500 | 65400 | 942 |
| 566 | 20231128 | 090600 | 2802648600 | 65400 | 65200 | 65400 | 65200 | 721 |
| 567 | 20231128 | 090500 | 2755583200 | 64900 | 65500 | 65500 | 64900 | 2474 |
| 568 | 20231128 | 090400 | 2594719200 | 65300 | 65600 | 65800 | 65200 | 8536 |
| 569 | 20231128 | 090300 | 2034967800 | 65500 | 65400 | 65700 | 65300 | 5484 |
| 570 | 20231128 | 090200 | 1675770800 | 65400 | 65300 | 65400 | 65000 | 4987 |
| 571 | 20231128 | 090100 | 1350137500 | 65300 | 65400 | 65400 | 64600 | 5065 |
| 572 | 20231128 | 090000 | 1021113800 | 65100 | 64100 | 65500 | 64100 | 14492 |