41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 212700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 3 | 20231128 | 212600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20231128 | 212500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20231128 | 212400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20231128 | 212300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20231128 | 212200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20231128 | 212100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20231128 | 212000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20231128 | 211900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20231128 | 211800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20231128 | 211700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20231128 | 211600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20231128 | 211500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20231128 | 211400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20231128 | 211300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20231128 | 211200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20231128 | 211100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20231128 | 211000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20231128 | 210900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20231128 | 210800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20231128 | 210700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20231128 | 210600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20231128 | 210500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20231128 | 210400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20231128 | 210300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20231128 | 210200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20231128 | 210100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20231128 | 210000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20231128 | 205900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20231128 | 205800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20231128 | 205700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 33 | 20231128 | 205600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20231128 | 205500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20231128 | 205400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20231128 | 205300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20231128 | 205200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20231128 | 205100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20231128 | 205000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20231128 | 204900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20231128 | 204800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20231128 | 204700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20231128 | 204600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20231128 | 204500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20231128 | 204400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20231128 | 204300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20231128 | 204200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20231128 | 204100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20231128 | 204000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20231128 | 203900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20231128 | 203800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20231128 | 203700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20231128 | 203600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20231128 | 203500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20231128 | 203400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20231128 | 203300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20231128 | 203200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20231128 | 203100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20231128 | 203000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20231128 | 202900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20231128 | 202800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20231128 | 202700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 63 | 20231128 | 202600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20231128 | 202500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20231128 | 202400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20231128 | 202300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20231128 | 202200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20231128 | 202100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20231128 | 202000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20231128 | 201900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20231128 | 201800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20231128 | 201700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20231128 | 201600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20231128 | 201500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20231128 | 201400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20231128 | 201300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20231128 | 201200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20231128 | 201100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20231128 | 201000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20231128 | 200900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20231128 | 200800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20231128 | 200700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20231128 | 200600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20231128 | 200500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20231128 | 200400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20231128 | 200300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20231128 | 200200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20231128 | 200100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20231128 | 200000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20231128 | 195900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20231128 | 195800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20231128 | 195700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 93 | 20231128 | 195600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20231128 | 195500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20231128 | 195400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20231128 | 195300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20231128 | 195200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20231128 | 195100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20231128 | 195000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20231128 | 194900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20231128 | 194800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20231128 | 194700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20231128 | 194600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20231128 | 194500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20231128 | 194400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20231128 | 194300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20231128 | 194200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20231128 | 194100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20231128 | 194000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20231128 | 193900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20231128 | 193800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20231128 | 193700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20231128 | 193600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20231128 | 193500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20231128 | 193400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20231128 | 193300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20231128 | 193200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20231128 | 193100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20231128 | 193000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20231128 | 192900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20231128 | 192800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20231128 | 192700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 123 | 20231128 | 192600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20231128 | 192500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20231128 | 192400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20231128 | 192300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20231128 | 192200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20231128 | 192100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20231128 | 192000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20231128 | 191900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20231128 | 191800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20231128 | 191700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20231128 | 191600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20231128 | 191500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20231128 | 191400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20231128 | 191300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20231128 | 191200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20231128 | 191100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20231128 | 191000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20231128 | 190900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20231128 | 190800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20231128 | 190700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20231128 | 190600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20231128 | 190500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20231128 | 190400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20231128 | 190300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20231128 | 190200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20231128 | 190100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20231128 | 190000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20231128 | 185900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20231128 | 185800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20231128 | 185700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 153 | 20231128 | 185600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20231128 | 185500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20231128 | 185400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20231128 | 185300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20231128 | 185200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20231128 | 185100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20231128 | 185000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20231128 | 184900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20231128 | 184800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20231128 | 184700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20231128 | 184600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20231128 | 184500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20231128 | 184400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20231128 | 184300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20231128 | 184200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20231128 | 184100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20231128 | 184000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20231128 | 183900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20231128 | 183800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20231128 | 183700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20231128 | 183600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20231128 | 183500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20231128 | 183400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20231128 | 183300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20231128 | 183200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20231128 | 183100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20231128 | 183000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20231128 | 182900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20231128 | 182800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20231128 | 182700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 183 | 20231128 | 182600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20231128 | 182500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20231128 | 182400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20231128 | 182300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 187 | 20231128 | 182200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20231128 | 182100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20231128 | 182000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20231128 | 181900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20231128 | 181800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20231128 | 181700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20231128 | 181600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20231128 | 181500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20231128 | 181400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20231128 | 181300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20231128 | 181200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20231128 | 181100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20231128 | 181000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20231128 | 180900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 201 | 20231128 | 180800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 202 | 20231128 | 180700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 203 | 20231128 | 180600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 204 | 20231128 | 180500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 205 | 20231128 | 180400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 206 | 20231128 | 180300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 207 | 20231128 | 180200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 208 | 20231128 | 180100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 209 | 20231128 | 180000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 210 | 20231128 | 175900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 211 | 20231128 | 175800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 212 | 20231128 | 175700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 213 | 20231128 | 175600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 214 | 20231128 | 175500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 215 | 20231128 | 175400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 216 | 20231128 | 175300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 217 | 20231128 | 175200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 218 | 20231128 | 175100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20231128 | 175000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 220 | 20231128 | 174900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 221 | 20231128 | 174800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 222 | 20231128 | 174700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 223 | 20231128 | 174600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 224 | 20231128 | 174500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20231128 | 174400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20231128 | 174300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 227 | 20231128 | 174200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 228 | 20231128 | 174100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 229 | 20231128 | 174000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 230 | 20231128 | 173900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 231 | 20231128 | 173800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 232 | 20231128 | 173700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 233 | 20231128 | 173600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 234 | 20231128 | 173500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 235 | 20231128 | 173400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 236 | 20231128 | 173300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 237 | 20231128 | 173200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 238 | 20231128 | 173100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 239 | 20231128 | 173000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 240 | 20231128 | 172900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 241 | 20231128 | 172800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 242 | 20231128 | 172700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 243 | 20231128 | 172600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 244 | 20231128 | 172500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 245 | 20231128 | 172400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 246 | 20231128 | 172300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 247 | 20231128 | 172200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 248 | 20231128 | 172100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 249 | 20231128 | 172000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 250 | 20231128 | 171900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 251 | 20231128 | 171800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 252 | 20231128 | 171700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 253 | 20231128 | 171600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 254 | 20231128 | 171500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 255 | 20231128 | 171400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 256 | 20231128 | 171300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 257 | 20231128 | 171200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 258 | 20231128 | 171100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 259 | 20231128 | 171000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 260 | 20231128 | 170900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 261 | 20231128 | 170800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 262 | 20231128 | 170700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 263 | 20231128 | 170600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 264 | 20231128 | 170500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 265 | 20231128 | 170400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 266 | 20231128 | 170300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 267 | 20231128 | 170200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 268 | 20231128 | 170100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 269 | 20231128 | 170000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 270 | 20231128 | 165900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 271 | 20231128 | 165800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 272 | 20231128 | 165700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 273 | 20231128 | 165600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 274 | 20231128 | 165500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 275 | 20231128 | 165400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 276 | 20231128 | 165300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 277 | 20231128 | 165200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 278 | 20231128 | 165100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 279 | 20231128 | 165000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 280 | 20231128 | 164900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 281 | 20231128 | 164800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 282 | 20231128 | 164700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 283 | 20231128 | 164600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 284 | 20231128 | 164500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 285 | 20231128 | 164400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 286 | 20231128 | 164300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 287 | 20231128 | 164200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 288 | 20231128 | 164100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 289 | 20231128 | 164000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 290 | 20231128 | 163900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 291 | 20231128 | 163800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 292 | 20231128 | 163700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 293 | 20231128 | 163600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 294 | 20231128 | 163500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 295 | 20231128 | 163400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 296 | 20231128 | 163300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 297 | 20231128 | 163200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 298 | 20231128 | 163100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 299 | 20231128 | 163000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 300 | 20231128 | 162900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 301 | 20231128 | 162800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 302 | 20231128 | 162700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 303 | 20231128 | 162600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 304 | 20231128 | 162500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 305 | 20231128 | 162400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 306 | 20231128 | 162300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 307 | 20231128 | 162200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 308 | 20231128 | 162100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 309 | 20231128 | 162000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 310 | 20231128 | 161900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 311 | 20231128 | 161800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 312 | 20231128 | 161700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 313 | 20231128 | 161600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 314 | 20231128 | 161500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 315 | 20231128 | 161400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 316 | 20231128 | 161300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 317 | 20231128 | 161200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 318 | 20231128 | 161100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 319 | 20231128 | 161000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 320 | 20231128 | 160900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 321 | 20231128 | 160800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 322 | 20231128 | 160700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 323 | 20231128 | 160600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 324 | 20231128 | 160500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 325 | 20231128 | 160400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 326 | 20231128 | 160300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 327 | 20231128 | 160200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 328 | 20231128 | 160100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 329 | 20231128 | 160000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 330 | 20231128 | 155900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 331 | 20231128 | 155800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 332 | 20231128 | 155700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 333 | 20231128 | 155600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 334 | 20231128 | 155500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 335 | 20231128 | 155400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 336 | 20231128 | 155300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 337 | 20231128 | 155200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 338 | 20231128 | 155100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 339 | 20231128 | 155000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 340 | 20231128 | 154900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 341 | 20231128 | 154800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 342 | 20231128 | 154700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 343 | 20231128 | 154600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 344 | 20231128 | 154500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 345 | 20231128 | 154400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 346 | 20231128 | 154300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 347 | 20231128 | 154200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 348 | 20231128 | 154100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 349 | 20231128 | 154000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 350 | 20231128 | 153900 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 351 | 20231128 | 153800 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 352 | 20231128 | 153700 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 353 | 20231128 | 153600 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 354 | 20231128 | 153500 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 355 | 20231128 | 153400 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 356 | 20231128 | 153300 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 357 | 20231128 | 153200 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 358 | 20231128 | 153100 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 0 |
| 359 | 20231128 | 153000 | 136815046000 | 56000 | 56000 | 56000 | 56000 | 26377 |
| 360 | 20231128 | 152900 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 361 | 20231128 | 152800 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 362 | 20231128 | 152700 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 363 | 20231128 | 152600 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 364 | 20231128 | 152500 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 365 | 20231128 | 152400 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 366 | 20231128 | 152300 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 367 | 20231128 | 152200 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 368 | 20231128 | 152100 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 369 | 20231128 | 152000 | 135337934000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 370 | 20231128 | 151900 | 135337934000 | 56100 | 56100 | 56300 | 55800 | 13351 |
| 371 | 20231128 | 151800 | 134588550800 | 56000 | 55700 | 56400 | 55200 | 20275 |
| 372 | 20231128 | 151700 | 133456277200 | 55800 | 55800 | 56000 | 55700 | 6374 |
| 373 | 20231128 | 151600 | 133100151900 | 55800 | 56000 | 56200 | 55500 | 6182 |
| 374 | 20231128 | 151500 | 132755162100 | 56000 | 55800 | 56700 | 55500 | 50147 |
| 375 | 20231128 | 151400 | 129934364700 | 55800 | 55400 | 56200 | 55400 | 15626 |
| 376 | 20231128 | 151300 | 129061670600 | 55400 | 55400 | 55500 | 55300 | 3579 |
| 377 | 20231128 | 151200 | 128863501500 | 55500 | 55500 | 55600 | 55200 | 3530 |
| 378 | 20231128 | 151100 | 128668158600 | 55500 | 55800 | 55800 | 55400 | 7895 |
| 379 | 20231128 | 151000 | 128229172300 | 55800 | 55000 | 56500 | 55000 | 34893 |
| 380 | 20231128 | 150900 | 126281357400 | 55100 | 55000 | 55100 | 54900 | 2909 |
| 381 | 20231128 | 150800 | 126121283200 | 55100 | 55100 | 55200 | 55000 | 2653 |
| 382 | 20231128 | 150700 | 125975161800 | 55100 | 54700 | 55100 | 54600 | 5338 |
| 383 | 20231128 | 150600 | 125682398900 | 54700 | 54700 | 54700 | 54500 | 1159 |
| 384 | 20231128 | 150500 | 125619110000 | 54700 | 54700 | 54700 | 54600 | 1837 |
| 385 | 20231128 | 150400 | 125518729500 | 54700 | 54900 | 54900 | 54600 | 1657 |
| 386 | 20231128 | 150300 | 125427966300 | 54900 | 54800 | 54900 | 54700 | 2632 |
| 387 | 20231128 | 150200 | 125283705300 | 54800 | 54500 | 54800 | 54400 | 2038 |
| 388 | 20231128 | 150100 | 125172420800 | 54500 | 54100 | 54500 | 54100 | 1249 |
| 389 | 20231128 | 150000 | 125104655500 | 54200 | 54400 | 54500 | 54100 | 4290 |
| 390 | 20231128 | 145900 | 124872002000 | 54500 | 54400 | 54500 | 54300 | 1442 |
| 391 | 20231128 | 145800 | 124793494900 | 54400 | 54600 | 54600 | 54400 | 875 |
| 392 | 20231128 | 145700 | 124745842600 | 54600 | 54300 | 54600 | 54300 | 1566 |
| 393 | 20231128 | 145600 | 124660720200 | 54400 | 54600 | 54700 | 54300 | 1784 |
| 394 | 20231128 | 145500 | 124563516800 | 54600 | 54300 | 54700 | 54200 | 1256 |
| 395 | 20231128 | 145400 | 124495103600 | 54300 | 54800 | 54800 | 54200 | 5281 |
| 396 | 20231128 | 145300 | 124207982700 | 54800 | 54600 | 54800 | 54600 | 1452 |
| 397 | 20231128 | 145200 | 124128590700 | 54700 | 54800 | 54800 | 54600 | 821 |
| 398 | 20231128 | 145100 | 124083681400 | 54800 | 55000 | 55000 | 54700 | 1909 |
| 399 | 20231128 | 145000 | 123979066100 | 55000 | 54900 | 55000 | 54800 | 2688 |
| 400 | 20231128 | 144900 | 123831437900 | 55000 | 55000 | 55300 | 55000 | 4681 |
| 401 | 20231128 | 144800 | 123573559700 | 55100 | 54800 | 55100 | 54800 | 1086 |
| 402 | 20231128 | 144700 | 123513924500 | 54800 | 54900 | 55000 | 54800 | 1216 |
| 403 | 20231128 | 144600 | 123447218600 | 55000 | 55000 | 55100 | 54900 | 1484 |
| 404 | 20231128 | 144500 | 123365624500 | 55000 | 54800 | 55000 | 54800 | 2244 |
| 405 | 20231128 | 144400 | 123242379300 | 54800 | 54600 | 54900 | 54600 | 2152 |
| 406 | 20231128 | 144300 | 123124656700 | 54600 | 54600 | 54700 | 54500 | 3979 |
| 407 | 20231128 | 144200 | 122907414000 | 54700 | 54900 | 54900 | 54600 | 4261 |
| 408 | 20231128 | 144100 | 122674249900 | 54900 | 55000 | 55100 | 54800 | 2332 |
| 409 | 20231128 | 144000 | 122546155400 | 55000 | 55000 | 55100 | 54800 | 1940 |
| 410 | 20231128 | 143900 | 122439661900 | 55000 | 55200 | 55300 | 54900 | 2821 |
| 411 | 20231128 | 143800 | 122284189900 | 55300 | 54800 | 55400 | 54600 | 4814 |
| 412 | 20231128 | 143700 | 122018781200 | 54800 | 54700 | 54800 | 54600 | 1839 |
| 413 | 20231128 | 143600 | 121918225700 | 54700 | 54700 | 54900 | 54700 | 1666 |
| 414 | 20231128 | 143500 | 121827033700 | 54700 | 54800 | 54900 | 54700 | 2481 |
| 415 | 20231128 | 143400 | 121691209000 | 54800 | 55000 | 55100 | 54800 | 2301 |
| 416 | 20231128 | 143300 | 121564946000 | 55100 | 54800 | 55100 | 54800 | 1126 |
| 417 | 20231128 | 143200 | 121503132400 | 54900 | 54900 | 55000 | 54800 | 1114 |
| 418 | 20231128 | 143100 | 121441972800 | 54900 | 55200 | 55300 | 54900 | 4445 |
| 419 | 20231128 | 143000 | 121196833500 | 55200 | 54900 | 55400 | 54800 | 6996 |
| 420 | 20231128 | 142900 | 120811094300 | 54900 | 54900 | 54900 | 54700 | 1196 |
| 421 | 20231128 | 142800 | 120745532900 | 54800 | 54500 | 54900 | 54500 | 2070 |
| 422 | 20231128 | 142700 | 120632258200 | 54600 | 54700 | 54900 | 54500 | 1463 |
| 423 | 20231128 | 142600 | 120552324500 | 54700 | 54600 | 54900 | 54500 | 2284 |
| 424 | 20231128 | 142500 | 120427362100 | 54600 | 54600 | 54700 | 54500 | 1316 |
| 425 | 20231128 | 142400 | 120355543000 | 54700 | 54600 | 54800 | 54600 | 1973 |
| 426 | 20231128 | 142300 | 120247695300 | 54600 | 54300 | 54600 | 54100 | 2047 |
| 427 | 20231128 | 142200 | 120136457700 | 54200 | 54000 | 54300 | 54000 | 4927 |
| 428 | 20231128 | 142100 | 119870158900 | 54000 | 54600 | 54600 | 54000 | 8627 |
| 429 | 20231128 | 142000 | 119402635200 | 54500 | 54700 | 54700 | 54200 | 9784 |
| 430 | 20231128 | 141900 | 118871121200 | 54700 | 54500 | 54900 | 54400 | 2804 |
| 431 | 20231128 | 141800 | 118717875500 | 54600 | 54200 | 54800 | 54100 | 5001 |
| 432 | 20231128 | 141700 | 118445363600 | 54100 | 54900 | 55100 | 54100 | 19407 |
| 433 | 20231128 | 141600 | 117385806500 | 54900 | 55900 | 56000 | 54500 | 26699 |
| 434 | 20231128 | 141500 | 115913185600 | 56000 | 55700 | 56900 | 55700 | 41571 |
| 435 | 20231128 | 141400 | 113570492000 | 55800 | 55300 | 56400 | 55200 | 44010 |
| 436 | 20231128 | 141300 | 111109922800 | 55300 | 55200 | 55400 | 55100 | 4507 |
| 437 | 20231128 | 141200 | 110860738000 | 55300 | 55000 | 55300 | 54900 | 3085 |
| 438 | 20231128 | 141100 | 110690799600 | 55000 | 55100 | 55200 | 54700 | 5914 |
| 439 | 20231128 | 141000 | 110365477000 | 55200 | 54600 | 55500 | 54400 | 16118 |
| 440 | 20231128 | 140900 | 109476914900 | 54600 | 54700 | 54700 | 54600 | 573 |
| 441 | 20231128 | 140800 | 109445611400 | 54700 | 54500 | 54700 | 54400 | 1730 |
| 442 | 20231128 | 140700 | 109351308600 | 54500 | 54700 | 54800 | 54500 | 2190 |
| 443 | 20231128 | 140600 | 109231557800 | 54800 | 54700 | 54900 | 54700 | 1528 |
| 444 | 20231128 | 140500 | 109147817500 | 54800 | 54900 | 55000 | 54700 | 2924 |
| 445 | 20231128 | 140400 | 108987316100 | 54900 | 54600 | 55000 | 54500 | 4113 |
| 446 | 20231128 | 140300 | 108762079600 | 54600 | 54600 | 54700 | 54600 | 1221 |
| 447 | 20231128 | 140200 | 108695364100 | 54600 | 54600 | 54700 | 54400 | 1880 |
| 448 | 20231128 | 140100 | 108592750700 | 54600 | 54400 | 54600 | 54300 | 1845 |
| 449 | 20231128 | 140000 | 108492399600 | 54400 | 54900 | 55000 | 54400 | 3847 |
| 450 | 20231128 | 135900 | 108282047800 | 54800 | 54700 | 54900 | 54700 | 5123 |
| 451 | 20231128 | 135800 | 108001141200 | 54800 | 54500 | 54900 | 54500 | 3161 |
| 452 | 20231128 | 135700 | 107828130800 | 54500 | 54400 | 54600 | 54400 | 2209 |
| 453 | 20231128 | 135600 | 107707738500 | 54400 | 54400 | 54500 | 54300 | 1750 |
| 454 | 20231128 | 135500 | 107612560200 | 54400 | 54200 | 54400 | 54100 | 1309 |
| 455 | 20231128 | 135400 | 107541519200 | 54200 | 54000 | 54200 | 53900 | 2015 |
| 456 | 20231128 | 135300 | 107432681300 | 54000 | 53900 | 54200 | 53900 | 1365 |
| 457 | 20231128 | 135200 | 107358906300 | 53900 | 53800 | 54000 | 53700 | 1182 |
| 458 | 20231128 | 135100 | 107295268800 | 53900 | 53600 | 54000 | 53500 | 3694 |
| 459 | 20231128 | 135000 | 107096859700 | 53600 | 54000 | 54300 | 53500 | 6890 |
| 460 | 20231128 | 134900 | 106726503100 | 54000 | 54400 | 54500 | 53600 | 10805 |
| 461 | 20231128 | 134800 | 106143528900 | 54400 | 55100 | 55100 | 54300 | 8516 |
| 462 | 20231128 | 134700 | 105679458300 | 55100 | 54800 | 55500 | 54700 | 23123 |
| 463 | 20231128 | 134600 | 104404187800 | 54800 | 54600 | 54800 | 54400 | 10533 |
| 464 | 20231128 | 134500 | 103828461000 | 54600 | 54100 | 54600 | 54100 | 7040 |
| 465 | 20231128 | 134400 | 103445615600 | 54100 | 54100 | 54200 | 54000 | 1201 |
| 466 | 20231128 | 134300 | 103380648800 | 54100 | 54000 | 54100 | 54000 | 1025 |
| 467 | 20231128 | 134200 | 103325256500 | 54000 | 54000 | 54100 | 54000 | 789 |
| 468 | 20231128 | 134100 | 103282591700 | 54100 | 53900 | 54100 | 53800 | 1569 |
| 469 | 20231128 | 134000 | 103198056900 | 53900 | 53900 | 54000 | 53900 | 953 |
| 470 | 20231128 | 133900 | 103146658800 | 54000 | 53800 | 54000 | 53800 | 1490 |
| 471 | 20231128 | 133800 | 103066232500 | 53800 | 53900 | 54000 | 53800 | 1431 |
| 472 | 20231128 | 133700 | 102989122200 | 53900 | 53700 | 54000 | 53700 | 1333 |
| 473 | 20231128 | 133600 | 102917386800 | 53700 | 53900 | 54000 | 53700 | 2063 |
| 474 | 20231128 | 133500 | 102806219100 | 53900 | 54000 | 54100 | 53800 | 2109 |
| 475 | 20231128 | 133400 | 102692348000 | 54000 | 54100 | 54200 | 54000 | 2136 |
| 476 | 20231128 | 133300 | 102576840000 | 54100 | 54000 | 54300 | 54000 | 5808 |
| 477 | 20231128 | 133200 | 102262556300 | 54000 | 53800 | 54000 | 53700 | 1740 |
| 478 | 20231128 | 133100 | 102168821900 | 53800 | 53800 | 54000 | 53700 | 2032 |
| 479 | 20231128 | 133000 | 102059368700 | 53800 | 53700 | 53900 | 53500 | 1579 |
| 480 | 20231128 | 132900 | 101974514300 | 53700 | 53500 | 53700 | 53400 | 496 |
| 481 | 20231128 | 132800 | 101947964000 | 53500 | 53600 | 53700 | 53400 | 1858 |
| 482 | 20231128 | 132700 | 101848523500 | 53600 | 53700 | 53800 | 53600 | 2011 |
| 483 | 20231128 | 132600 | 101740504100 | 53700 | 53500 | 53800 | 53500 | 887 |
| 484 | 20231128 | 132500 | 101692932100 | 53500 | 53200 | 53800 | 53200 | 2907 |
| 485 | 20231128 | 132400 | 101537161500 | 53200 | 53200 | 53300 | 53100 | 766 |
| 486 | 20231128 | 132300 | 101496412300 | 53200 | 53200 | 53400 | 53100 | 702 |
| 487 | 20231128 | 132200 | 101459035500 | 53300 | 53300 | 53300 | 53200 | 564 |
| 488 | 20231128 | 132100 | 101428997800 | 53300 | 53300 | 53500 | 53300 | 1254 |
| 489 | 20231128 | 132000 | 101362111400 | 53400 | 53400 | 53500 | 53300 | 519 |
| 490 | 20231128 | 131900 | 101334416700 | 53400 | 53600 | 53700 | 53400 | 584 |
| 491 | 20231128 | 131800 | 101303139300 | 53600 | 53400 | 53600 | 53300 | 1513 |
| 492 | 20231128 | 131700 | 101222213000 | 53300 | 53300 | 53400 | 53200 | 721 |
| 493 | 20231128 | 131600 | 101183822200 | 53200 | 53300 | 53400 | 53200 | 1976 |
| 494 | 20231128 | 131500 | 101078630900 | 53200 | 53300 | 53400 | 53200 | 629 |
| 495 | 20231128 | 131400 | 101045107000 | 53300 | 53300 | 53400 | 53300 | 260 |
| 496 | 20231128 | 131300 | 101031246800 | 53300 | 53300 | 53400 | 53200 | 516 |
| 497 | 20231128 | 131200 | 101003714400 | 53300 | 53300 | 53400 | 53200 | 303 |
| 498 | 20231128 | 131100 | 100987565300 | 53300 | 53200 | 53400 | 53200 | 230 |
| 499 | 20231128 | 131000 | 100975302700 | 53200 | 53300 | 53400 | 53200 | 724 |
| 500 | 20231128 | 130900 | 100936719000 | 53300 | 53300 | 53500 | 53300 | 1155 |
| 501 | 20231128 | 130800 | 100875056800 | 53400 | 53300 | 53400 | 53200 | 1276 |
| 502 | 20231128 | 130700 | 100807033600 | 53300 | 53400 | 53400 | 53300 | 292 |
| 503 | 20231128 | 130600 | 100791456200 | 53400 | 53300 | 53400 | 53300 | 761 |
| 504 | 20231128 | 130500 | 100750882600 | 53300 | 53300 | 53500 | 53300 | 816 |
| 505 | 20231128 | 130400 | 100707325200 | 53300 | 53200 | 53500 | 53200 | 860 |
| 506 | 20231128 | 130300 | 100661405200 | 53300 | 53100 | 53300 | 53100 | 542 |
| 507 | 20231128 | 130200 | 100632612500 | 53100 | 53200 | 53300 | 53100 | 923 |
| 508 | 20231128 | 130100 | 100583546800 | 53200 | 53200 | 53300 | 53100 | 428 |
| 509 | 20231128 | 130000 | 100560758000 | 53100 | 53400 | 53400 | 53100 | 536 |
| 510 | 20231128 | 125900 | 100532209300 | 53400 | 53400 | 53400 | 53200 | 412 |
| 511 | 20231128 | 125800 | 100510224700 | 53500 | 53200 | 53500 | 53200 | 1122 |
| 512 | 20231128 | 125700 | 100450353300 | 53100 | 53200 | 53300 | 53000 | 496 |
| 513 | 20231128 | 125600 | 100423967400 | 53300 | 53200 | 53300 | 53000 | 1511 |
| 514 | 20231128 | 125500 | 100343708100 | 53100 | 53300 | 53400 | 53100 | 1018 |
| 515 | 20231128 | 125400 | 100289480800 | 53400 | 53400 | 53400 | 53100 | 747 |
| 516 | 20231128 | 125300 | 100249685800 | 53400 | 53500 | 53500 | 53100 | 1419 |
| 517 | 20231128 | 125200 | 100174166100 | 53500 | 53500 | 53600 | 53300 | 434 |
| 518 | 20231128 | 125100 | 100150971000 | 53600 | 53300 | 53600 | 53200 | 1250 |
| 519 | 20231128 | 125000 | 100084153100 | 53300 | 53300 | 53600 | 53200 | 1322 |
| 520 | 20231128 | 124900 | 100013539600 | 53300 | 53200 | 53500 | 53000 | 1457 |
| 521 | 20231128 | 124800 | 99935934200 | 53100 | 53100 | 53300 | 53000 | 1142 |
| 522 | 20231128 | 124700 | 99875333000 | 53000 | 53000 | 53400 | 53000 | 1442 |
| 523 | 20231128 | 124600 | 99798630100 | 53000 | 53100 | 53300 | 53000 | 2093 |
| 524 | 20231128 | 124500 | 99687451100 | 53100 | 53300 | 53300 | 53100 | 895 |
| 525 | 20231128 | 124400 | 99639898900 | 53300 | 53500 | 53500 | 53100 | 773 |
| 526 | 20231128 | 124300 | 99598714000 | 53500 | 53300 | 53500 | 53000 | 2280 |
| 527 | 20231128 | 124200 | 99477486300 | 53300 | 53100 | 53500 | 53100 | 996 |
| 528 | 20231128 | 124100 | 99424416000 | 53100 | 53600 | 53700 | 53100 | 2660 |
| 529 | 20231128 | 124000 | 99282482700 | 53700 | 53400 | 53700 | 53400 | 917 |
| 530 | 20231128 | 123900 | 99233422400 | 53400 | 53200 | 53600 | 53200 | 1047 |
| 531 | 20231128 | 123800 | 99177506700 | 53200 | 53100 | 53500 | 53100 | 1360 |
| 532 | 20231128 | 123700 | 99104989200 | 53200 | 53200 | 53300 | 53000 | 2637 |
| 533 | 20231128 | 123600 | 98964846100 | 53200 | 53300 | 53400 | 53100 | 2199 |
| 534 | 20231128 | 123500 | 98847804300 | 53300 | 53200 | 53400 | 53200 | 1200 |
| 535 | 20231128 | 123400 | 98783855300 | 53100 | 53400 | 53700 | 53100 | 5042 |
| 536 | 20231128 | 123300 | 98515103100 | 53500 | 53100 | 53500 | 53100 | 2185 |
| 537 | 20231128 | 123200 | 98398827400 | 53100 | 53400 | 53600 | 53000 | 13139 |
| 538 | 20231128 | 123100 | 97699967800 | 53400 | 53800 | 54000 | 53300 | 9418 |
| 539 | 20231128 | 123000 | 97195120800 | 53900 | 54000 | 54100 | 53900 | 1023 |
| 540 | 20231128 | 122900 | 97139894300 | 53900 | 54500 | 54600 | 53700 | 11857 |
| 541 | 20231128 | 122800 | 96499628300 | 54400 | 54600 | 54600 | 54300 | 2332 |
| 542 | 20231128 | 122700 | 96372784400 | 54600 | 54500 | 54600 | 54200 | 3985 |
| 543 | 20231128 | 122600 | 96156070900 | 54500 | 55300 | 55400 | 54200 | 22218 |
| 544 | 20231128 | 122500 | 94932579500 | 55300 | 54200 | 55300 | 54200 | 18514 |
| 545 | 20231128 | 122400 | 93916979400 | 54100 | 54200 | 54300 | 54000 | 1417 |
| 546 | 20231128 | 122300 | 93840228500 | 54400 | 54300 | 54400 | 54200 | 1069 |
| 547 | 20231128 | 122200 | 93782202700 | 54200 | 54200 | 54300 | 54100 | 593 |
| 548 | 20231128 | 122100 | 93750064800 | 54100 | 54300 | 54400 | 54100 | 1016 |
| 549 | 20231128 | 122000 | 93694965500 | 54200 | 54100 | 54400 | 54000 | 1481 |
| 550 | 20231128 | 121900 | 93614616600 | 54000 | 54000 | 54200 | 54000 | 923 |
| 551 | 20231128 | 121800 | 93564678100 | 54000 | 53900 | 54100 | 53800 | 899 |
| 552 | 20231128 | 121700 | 93516125300 | 53800 | 53800 | 53900 | 53700 | 1228 |
| 553 | 20231128 | 121600 | 93450104400 | 53800 | 54000 | 54100 | 53800 | 1338 |
| 554 | 20231128 | 121500 | 93377981100 | 54000 | 53900 | 54100 | 53900 | 919 |
| 555 | 20231128 | 121400 | 93328403300 | 53900 | 54100 | 54100 | 53900 | 744 |
| 556 | 20231128 | 121300 | 93288220400 | 54000 | 54000 | 54100 | 53700 | 542 |
| 557 | 20231128 | 121200 | 93259003400 | 53900 | 53800 | 54000 | 53800 | 673 |
| 558 | 20231128 | 121100 | 93222724800 | 54000 | 53600 | 54000 | 53600 | 1716 |
| 559 | 20231128 | 121000 | 93130482000 | 53700 | 53900 | 54000 | 53500 | 2764 |
| 560 | 20231128 | 120900 | 92982249000 | 53900 | 54000 | 54000 | 53600 | 2459 |
| 561 | 20231128 | 120800 | 92850046900 | 53800 | 53900 | 54000 | 53700 | 1737 |
| 562 | 20231128 | 120700 | 92756517700 | 53900 | 53900 | 54100 | 53700 | 905 |
| 563 | 20231128 | 120600 | 92707713600 | 53900 | 53900 | 54100 | 53600 | 3509 |
| 564 | 20231128 | 120500 | 92519092400 | 53900 | 54100 | 54200 | 53700 | 4267 |
| 565 | 20231128 | 120400 | 92289167200 | 54000 | 54200 | 54300 | 54000 | 1008 |
| 566 | 20231128 | 120300 | 92234575800 | 54200 | 54000 | 54300 | 54000 | 788 |
| 567 | 20231128 | 120200 | 92191928100 | 54000 | 54300 | 54400 | 53900 | 4354 |
| 568 | 20231128 | 120100 | 91956171600 | 54300 | 54300 | 54400 | 54200 | 3541 |
| 569 | 20231128 | 120000 | 91763810000 | 54300 | 54400 | 54600 | 54300 | 3398 |
| 570 | 20231128 | 115900 | 91579014000 | 54600 | 54300 | 54700 | 54200 | 4848 |
| 571 | 20231128 | 115800 | 91314765400 | 54300 | 54100 | 54300 | 54000 | 715 |
| 572 | 20231128 | 115700 | 91276054500 | 54300 | 54200 | 54300 | 54000 | 968 |
| 573 | 20231128 | 115600 | 91223661900 | 54300 | 54100 | 54400 | 53900 | 3590 |
| 574 | 20231128 | 115500 | 91029364300 | 54000 | 54000 | 54300 | 54000 | 1270 |
| 575 | 20231128 | 115400 | 90960688200 | 54000 | 54100 | 54200 | 53700 | 999 |
| 576 | 20231128 | 115300 | 90906863400 | 54100 | 53700 | 54100 | 53700 | 1043 |
| 577 | 20231128 | 115200 | 90850590600 | 53700 | 53800 | 53900 | 53600 | 3219 |
| 578 | 20231128 | 115100 | 90677784400 | 53700 | 54100 | 54200 | 53700 | 7841 |
| 579 | 20231128 | 115000 | 90255239600 | 54200 | 54300 | 54400 | 54000 | 2491 |
| 580 | 20231128 | 114900 | 90120299500 | 54400 | 53800 | 54400 | 53800 | 5320 |
| 581 | 20231128 | 114800 | 89832552800 | 53700 | 53800 | 54000 | 53700 | 4172 |
| 582 | 20231128 | 114700 | 89608180100 | 53800 | 54100 | 54400 | 53800 | 7772 |
| 583 | 20231128 | 114600 | 89188552000 | 54100 | 54200 | 54700 | 54000 | 5902 |
| 584 | 20231128 | 114500 | 88867641300 | 54200 | 54500 | 55000 | 53900 | 29356 |
| 585 | 20231128 | 114400 | 87263182800 | 54400 | 54900 | 54900 | 54000 | 13934 |
| 586 | 20231128 | 114300 | 86504145300 | 54800 | 54700 | 55000 | 54000 | 15970 |
| 587 | 20231128 | 114200 | 85632120700 | 54700 | 53900 | 54900 | 53800 | 37753 |
| 588 | 20231128 | 114100 | 83573454600 | 53800 | 53800 | 53900 | 53700 | 4027 |
| 589 | 20231128 | 114000 | 83356736300 | 53800 | 53400 | 53900 | 53300 | 4429 |
| 590 | 20231128 | 113900 | 83119207400 | 53400 | 53500 | 53500 | 53100 | 2551 |
| 591 | 20231128 | 113800 | 82983094500 | 53500 | 53100 | 53500 | 53100 | 2626 |
| 592 | 20231128 | 113700 | 82842843000 | 53100 | 52800 | 53300 | 52800 | 2860 |
| 593 | 20231128 | 113600 | 82691151800 | 52800 | 52700 | 53000 | 52700 | 873 |
| 594 | 20231128 | 113500 | 82645043400 | 52700 | 53000 | 53000 | 52700 | 2087 |
| 595 | 20231128 | 113400 | 82534824700 | 52900 | 52900 | 53000 | 52800 | 742 |
| 596 | 20231128 | 113300 | 82495556600 | 52900 | 52800 | 52900 | 52700 | 480 |
| 597 | 20231128 | 113200 | 82470194600 | 52700 | 52900 | 52900 | 52600 | 1356 |
| 598 | 20231128 | 113100 | 82398646200 | 52900 | 52600 | 52900 | 52500 | 1503 |
| 599 | 20231128 | 113000 | 82319555700 | 52600 | 52600 | 52900 | 52600 | 835 |
| 600 | 20231128 | 112900 | 82275538200 | 52700 | 52800 | 52800 | 52500 | 1480 |
| 601 | 20231128 | 112800 | 82197616400 | 52800 | 52900 | 52900 | 52500 | 2663 |
| 602 | 20231128 | 112700 | 82057500700 | 52800 | 52900 | 53000 | 52700 | 1641 |
| 603 | 20231128 | 112600 | 81970830000 | 52900 | 52900 | 53100 | 52800 | 1057 |
| 604 | 20231128 | 112500 | 81914805000 | 52900 | 53300 | 53300 | 52800 | 2336 |
| 605 | 20231128 | 112400 | 81790890600 | 53300 | 53200 | 53400 | 53000 | 1314 |
| 606 | 20231128 | 112300 | 81720945800 | 53200 | 53200 | 53200 | 53100 | 975 |
| 607 | 20231128 | 112200 | 81669105100 | 53200 | 53300 | 53400 | 53100 | 1794 |
| 608 | 20231128 | 112100 | 81573604200 | 53300 | 53200 | 53500 | 53200 | 1950 |
| 609 | 20231128 | 112000 | 81469595700 | 53000 | 53100 | 53300 | 53000 | 2052 |
| 610 | 20231128 | 111900 | 81360446700 | 53200 | 53100 | 53200 | 52900 | 2031 |
| 611 | 20231128 | 111800 | 81252668700 | 53100 | 53000 | 53300 | 53000 | 3545 |
| 612 | 20231128 | 111700 | 81063970600 | 53000 | 52600 | 53300 | 52600 | 3253 |
| 613 | 20231128 | 111600 | 80891671000 | 52600 | 52700 | 52800 | 52500 | 763 |
| 614 | 20231128 | 111500 | 80851492700 | 52800 | 52700 | 52800 | 52600 | 1093 |
| 615 | 20231128 | 111400 | 80793877300 | 52800 | 52500 | 52800 | 52500 | 2043 |
| 616 | 20231128 | 111300 | 80686474100 | 52500 | 52800 | 52800 | 52500 | 2172 |
| 617 | 20231128 | 111200 | 80572166900 | 52700 | 52700 | 52800 | 52500 | 1490 |
| 618 | 20231128 | 111100 | 80493709400 | 52800 | 52400 | 52800 | 52300 | 3182 |
| 619 | 20231128 | 111000 | 80326533400 | 52400 | 52500 | 52600 | 52200 | 1106 |
| 620 | 20231128 | 110900 | 80268583100 | 52500 | 52500 | 52500 | 52200 | 4145 |
| 621 | 20231128 | 110800 | 80051421100 | 52500 | 52200 | 52500 | 52100 | 4023 |
| 622 | 20231128 | 110700 | 79840896600 | 52100 | 52400 | 52900 | 52000 | 11988 |
| 623 | 20231128 | 110600 | 79214197700 | 52500 | 52800 | 53000 | 52400 | 10071 |
| 624 | 20231128 | 110500 | 78683759700 | 52800 | 53500 | 53600 | 52800 | 12447 |
| 625 | 20231128 | 110400 | 78022347900 | 53500 | 54000 | 54000 | 53300 | 6651 |
| 626 | 20231128 | 110300 | 77665771300 | 54000 | 54200 | 54300 | 53700 | 11193 |
| 627 | 20231128 | 110200 | 77061731500 | 54300 | 54300 | 54700 | 53800 | 29622 |
| 628 | 20231128 | 110100 | 75455798700 | 54100 | 52600 | 54400 | 52500 | 28664 |
| 629 | 20231128 | 110000 | 73914811900 | 52700 | 52800 | 52900 | 52500 | 5097 |
| 630 | 20231128 | 105900 | 73646308400 | 52800 | 52700 | 53100 | 52600 | 9627 |
| 631 | 20231128 | 105800 | 73136929800 | 52700 | 52400 | 52700 | 52400 | 1160 |
| 632 | 20231128 | 105700 | 73075945400 | 52500 | 52500 | 52600 | 52300 | 1257 |
| 633 | 20231128 | 105600 | 73010073300 | 52500 | 52600 | 52700 | 52400 | 1808 |
| 634 | 20231128 | 105500 | 72915042200 | 52700 | 52500 | 52700 | 52300 | 1882 |
| 635 | 20231128 | 105400 | 72816081000 | 52400 | 52300 | 52400 | 52300 | 1419 |
| 636 | 20231128 | 105300 | 72741804800 | 52300 | 52200 | 52300 | 52100 | 1569 |
| 637 | 20231128 | 105200 | 72659974600 | 52200 | 52200 | 52300 | 52100 | 1212 |
| 638 | 20231128 | 105100 | 72596678000 | 52100 | 52000 | 52300 | 52000 | 1115 |
| 639 | 20231128 | 105000 | 72538437800 | 52000 | 52100 | 52200 | 51900 | 923 |
| 640 | 20231128 | 104900 | 72490428300 | 52100 | 52200 | 52200 | 51900 | 805 |
| 641 | 20231128 | 104800 | 72448543800 | 52000 | 51600 | 52200 | 51600 | 1562 |
| 642 | 20231128 | 104700 | 72367602800 | 51600 | 51800 | 51900 | 51600 | 720 |
| 643 | 20231128 | 104600 | 72330350000 | 51800 | 51800 | 52100 | 51700 | 794 |
| 644 | 20231128 | 104500 | 72289143800 | 51800 | 51500 | 51900 | 51500 | 1101 |
| 645 | 20231128 | 104400 | 72232217000 | 51500 | 51700 | 51700 | 51300 | 2860 |
| 646 | 20231128 | 104300 | 72084820000 | 51700 | 51900 | 52200 | 51200 | 6625 |
| 647 | 20231128 | 104200 | 71742943700 | 51700 | 52400 | 52500 | 51400 | 11196 |
| 648 | 20231128 | 104100 | 71163456400 | 52500 | 52500 | 52500 | 52200 | 1076 |
| 649 | 20231128 | 104000 | 71107170400 | 52400 | 52500 | 52500 | 52100 | 2889 |
| 650 | 20231128 | 103900 | 70956164200 | 52400 | 52500 | 52700 | 52400 | 1189 |
| 651 | 20231128 | 103800 | 70893725200 | 52500 | 52600 | 52700 | 52300 | 4338 |
| 652 | 20231128 | 103700 | 70666272200 | 52600 | 52800 | 52900 | 52600 | 2481 |
| 653 | 20231128 | 103600 | 70535540500 | 52800 | 52600 | 53000 | 52500 | 3491 |
| 654 | 20231128 | 103500 | 70351196800 | 52600 | 52700 | 52800 | 52500 | 3065 |
| 655 | 20231128 | 103400 | 70189874000 | 52700 | 52400 | 53000 | 52300 | 5398 |
| 656 | 20231128 | 103300 | 69905656600 | 52400 | 53100 | 53100 | 52400 | 6219 |
| 657 | 20231128 | 103200 | 69577956200 | 53000 | 52600 | 53100 | 52500 | 5146 |
| 658 | 20231128 | 103100 | 69305968200 | 52600 | 52600 | 53000 | 52400 | 5992 |
| 659 | 20231128 | 103000 | 68989511800 | 52600 | 52900 | 52900 | 52200 | 6908 |
| 660 | 20231128 | 102900 | 68625989100 | 52800 | 52400 | 52900 | 52200 | 10316 |
| 661 | 20231128 | 102800 | 68082671800 | 52400 | 52500 | 52700 | 52200 | 9850 |
| 662 | 20231128 | 102700 | 67565595700 | 52400 | 52000 | 52600 | 51800 | 7872 |
| 663 | 20231128 | 102600 | 67154375200 | 52000 | 51700 | 52000 | 51500 | 3353 |
| 664 | 20231128 | 102500 | 66980607400 | 51700 | 51800 | 51800 | 51500 | 1335 |
| 665 | 20231128 | 102400 | 66911704700 | 51600 | 51500 | 51900 | 51300 | 3363 |
| 666 | 20231128 | 102300 | 66738066900 | 51500 | 51300 | 51600 | 51100 | 3467 |
| 667 | 20231128 | 102200 | 66560602900 | 51200 | 51300 | 51400 | 51200 | 792 |
| 668 | 20231128 | 102100 | 66519991800 | 51200 | 51300 | 51400 | 51200 | 1613 |
| 669 | 20231128 | 102000 | 66437312700 | 51300 | 51600 | 51700 | 51300 | 2433 |
| 670 | 20231128 | 101900 | 66311958100 | 51600 | 51400 | 51600 | 51300 | 1897 |
| 671 | 20231128 | 101800 | 66214391500 | 51500 | 51400 | 51500 | 51300 | 1253 |
| 672 | 20231128 | 101700 | 66149981500 | 51400 | 51000 | 51500 | 51000 | 3523 |
| 673 | 20231128 | 101600 | 65969651000 | 51100 | 51600 | 51600 | 50900 | 13634 |
| 674 | 20231128 | 101500 | 65272134400 | 51600 | 51300 | 51600 | 51200 | 2735 |
| 675 | 20231128 | 101400 | 65131548600 | 51300 | 51300 | 51300 | 51000 | 4350 |
| 676 | 20231128 | 101300 | 64909162600 | 51300 | 51400 | 51500 | 51000 | 7379 |
| 677 | 20231128 | 101200 | 64531125000 | 51400 | 51400 | 51500 | 51200 | 7339 |
| 678 | 20231128 | 101100 | 64154624900 | 51400 | 51800 | 51800 | 51300 | 12659 |
| 679 | 20231128 | 101000 | 63503278600 | 51900 | 52300 | 52300 | 51300 | 16943 |
| 680 | 20231128 | 100900 | 62627936900 | 52200 | 52200 | 52400 | 51700 | 13188 |
| 681 | 20231128 | 100800 | 61941602200 | 52300 | 54000 | 54000 | 51500 | 44703 |
| 682 | 20231128 | 100700 | 59596492700 | 54000 | 53800 | 55100 | 53300 | 35947 |
| 683 | 20231128 | 100600 | 57652411200 | 53800 | 53900 | 55700 | 52900 | 103796 |
| 684 | 20231128 | 100500 | 52001259600 | 53900 | 52300 | 54400 | 52100 | 62034 |
| 685 | 20231128 | 100400 | 48696188900 | 52300 | 51500 | 52500 | 51500 | 9835 |
| 686 | 20231128 | 100300 | 48182459500 | 51600 | 51800 | 51800 | 51200 | 3517 |
| 687 | 20231128 | 100200 | 48001530100 | 51900 | 52200 | 52500 | 51200 | 9527 |
| 688 | 20231128 | 100100 | 47505737800 | 52300 | 51400 | 52800 | 51300 | 12505 |
| 689 | 20231128 | 100000 | 46853492500 | 51400 | 50900 | 51500 | 50900 | 880 |
| 690 | 20231128 | 095900 | 46808391300 | 51000 | 51000 | 51100 | 50900 | 1329 |
| 691 | 20231128 | 095800 | 46740586400 | 51000 | 51200 | 51400 | 51000 | 2314 |
| 692 | 20231128 | 095700 | 46621929600 | 51300 | 50800 | 51300 | 50800 | 1249 |
| 693 | 20231128 | 095600 | 46558194300 | 50800 | 50900 | 51100 | 50600 | 8031 |
| 694 | 20231128 | 095500 | 46150781100 | 51100 | 51100 | 51200 | 50900 | 3313 |
| 695 | 20231128 | 095400 | 45981815600 | 51200 | 51400 | 51500 | 51100 | 1379 |
| 696 | 20231128 | 095300 | 45911157200 | 51500 | 51100 | 51500 | 51000 | 4302 |
| 697 | 20231128 | 095200 | 45691001500 | 51100 | 51400 | 51500 | 51100 | 2044 |
| 698 | 20231128 | 095100 | 45586069900 | 51400 | 51600 | 51700 | 51400 | 2431 |
| 699 | 20231128 | 095000 | 45460488000 | 51700 | 51500 | 51800 | 51500 | 1728 |
| 700 | 20231128 | 094900 | 45371249500 | 51600 | 51500 | 51600 | 51400 | 1554 |
| 701 | 20231128 | 094800 | 45291236700 | 51500 | 51600 | 51700 | 51400 | 3174 |
| 702 | 20231128 | 094700 | 45127495200 | 51700 | 51200 | 51700 | 51100 | 3510 |
| 703 | 20231128 | 094600 | 44947021800 | 51200 | 51000 | 51200 | 50900 | 1502 |
| 704 | 20231128 | 094500 | 44870322100 | 51000 | 50900 | 51100 | 50800 | 1712 |
| 705 | 20231128 | 094400 | 44783147400 | 51000 | 50800 | 51100 | 50700 | 2081 |
| 706 | 20231128 | 094300 | 44677179500 | 50800 | 50800 | 50900 | 50500 | 8008 |
| 707 | 20231128 | 094200 | 44271375100 | 50800 | 51200 | 51300 | 50800 | 6156 |
| 708 | 20231128 | 094100 | 43957532200 | 51300 | 51400 | 51500 | 51000 | 2914 |
| 709 | 20231128 | 094000 | 43808106100 | 51400 | 51000 | 51500 | 51000 | 2599 |
| 710 | 20231128 | 093900 | 43674791300 | 51100 | 51000 | 51200 | 50800 | 3586 |
| 711 | 20231128 | 093800 | 43492138900 | 51100 | 51100 | 51500 | 50500 | 12210 |
| 712 | 20231128 | 093700 | 42871890900 | 50700 | 51500 | 51600 | 50500 | 17754 |
| 713 | 20231128 | 093600 | 41968473200 | 51400 | 51900 | 52200 | 51400 | 7240 |
| 714 | 20231128 | 093500 | 41592936600 | 51900 | 51800 | 52000 | 51800 | 3329 |
| 715 | 20231128 | 093400 | 41420170500 | 51900 | 51300 | 52000 | 51300 | 6085 |
| 716 | 20231128 | 093300 | 41105544700 | 51300 | 51200 | 51300 | 50700 | 12995 |
| 717 | 20231128 | 093200 | 40443017100 | 51200 | 51600 | 51800 | 51200 | 3587 |
| 718 | 20231128 | 093100 | 40258500200 | 51700 | 51300 | 51700 | 51100 | 4287 |
| 719 | 20231128 | 093000 | 40038214500 | 51300 | 51100 | 51700 | 51000 | 8881 |
| 720 | 20231128 | 092900 | 39582292000 | 51100 | 51900 | 51900 | 51000 | 16234 |
| 721 | 20231128 | 092800 | 38749087700 | 52000 | 51700 | 52200 | 51700 | 2856 |
| 722 | 20231128 | 092700 | 38600573800 | 51700 | 51900 | 52100 | 51600 | 4643 |
| 723 | 20231128 | 092600 | 38360146600 | 51900 | 51800 | 52100 | 51800 | 3042 |
| 724 | 20231128 | 092500 | 38202091300 | 51900 | 52000 | 52400 | 51800 | 5539 |
| 725 | 20231128 | 092400 | 37913609400 | 52100 | 52000 | 52100 | 51800 | 5813 |
| 726 | 20231128 | 092300 | 37611670200 | 52000 | 51600 | 52000 | 51400 | 8952 |
| 727 | 20231128 | 092200 | 37149083300 | 51600 | 51100 | 52500 | 51000 | 21251 |
| 728 | 20231128 | 092100 | 36051584300 | 51400 | 52800 | 52900 | 51000 | 46835 |
| 729 | 20231128 | 092000 | 33624242300 | 52700 | 53200 | 53300 | 52600 | 14297 |
| 730 | 20231128 | 091900 | 32868807900 | 53000 | 53100 | 53300 | 52800 | 9169 |
| 731 | 20231128 | 091800 | 32382380900 | 53100 | 53400 | 53500 | 52900 | 11078 |
| 732 | 20231128 | 091700 | 31794417500 | 53300 | 52900 | 53400 | 52500 | 18902 |
| 733 | 20231128 | 091600 | 30796322400 | 52800 | 53100 | 53600 | 52400 | 35960 |
| 734 | 20231128 | 091500 | 28895798300 | 53100 | 54600 | 54700 | 53100 | 41126 |
| 735 | 20231128 | 091400 | 26682806100 | 54700 | 55300 | 55600 | 54500 | 29954 |
| 736 | 20231128 | 091300 | 25033276400 | 55300 | 56100 | 57500 | 54800 | 91563 |
| 737 | 20231128 | 091200 | 19868052400 | 56100 | 54900 | 56100 | 54800 | 33587 |
| 738 | 20231128 | 091100 | 17998322000 | 54800 | 54800 | 55200 | 54500 | 12580 |
| 739 | 20231128 | 091000 | 17309619900 | 54800 | 54600 | 55500 | 54500 | 24780 |
| 740 | 20231128 | 090900 | 15945548500 | 54600 | 54600 | 54600 | 54000 | 7190 |
| 741 | 20231128 | 090800 | 15555547600 | 54600 | 53900 | 54800 | 53800 | 6471 |
| 742 | 20231128 | 090700 | 15204362000 | 53900 | 53700 | 54500 | 53700 | 12117 |
| 743 | 20231128 | 090600 | 14549072300 | 53700 | 54900 | 54900 | 53400 | 34656 |
| 744 | 20231128 | 090500 | 12676969900 | 54900 | 55500 | 55600 | 54300 | 24926 |
| 745 | 20231128 | 090400 | 11306905200 | 55500 | 55400 | 56100 | 55300 | 46106 |
| 746 | 20231128 | 090300 | 8737641200 | 55500 | 55100 | 55700 | 55000 | 43517 |
| 747 | 20231128 | 090200 | 6328749800 | 55100 | 54600 | 55200 | 54500 | 23471 |
| 748 | 20231128 | 090100 | 5042761200 | 54700 | 54700 | 55200 | 54100 | 42193 |
| 749 | 20231128 | 090000 | 2728459600 | 54700 | 54100 | 54800 | 53800 | 50211 |