39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 195400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 3 | 20231127 | 195300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 4 | 20231127 | 195200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 5 | 20231127 | 195100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 6 | 20231127 | 195000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 7 | 20231127 | 194900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 8 | 20231127 | 194800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 9 | 20231127 | 194700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 10 | 20231127 | 194600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 11 | 20231127 | 194500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 12 | 20231127 | 194400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 13 | 20231127 | 194300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 14 | 20231127 | 194200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 15 | 20231127 | 194100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 16 | 20231127 | 194000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 17 | 20231127 | 193900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 18 | 20231127 | 193800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 19 | 20231127 | 193700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 20 | 20231127 | 193600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 21 | 20231127 | 193500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 22 | 20231127 | 193400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 23 | 20231127 | 193300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 24 | 20231127 | 193200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 25 | 20231127 | 193100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 26 | 20231127 | 193000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 27 | 20231127 | 192900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 28 | 20231127 | 192800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 29 | 20231127 | 192700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 30 | 20231127 | 192600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 31 | 20231127 | 192500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 32 | 20231127 | 192400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 33 | 20231127 | 192300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 34 | 20231127 | 192200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 35 | 20231127 | 192100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 36 | 20231127 | 192000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 37 | 20231127 | 191900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 38 | 20231127 | 191800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 39 | 20231127 | 191700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 40 | 20231127 | 191600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 41 | 20231127 | 191500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 42 | 20231127 | 191400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 43 | 20231127 | 191300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 44 | 20231127 | 191200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 45 | 20231127 | 191100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 46 | 20231127 | 191000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 47 | 20231127 | 190900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 48 | 20231127 | 190800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 49 | 20231127 | 190700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 50 | 20231127 | 190600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 51 | 20231127 | 190500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 52 | 20231127 | 190400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 53 | 20231127 | 190300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 54 | 20231127 | 190200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 55 | 20231127 | 190100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 56 | 20231127 | 190000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 57 | 20231127 | 185900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 58 | 20231127 | 185800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 59 | 20231127 | 185700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 60 | 20231127 | 185600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 61 | 20231127 | 185500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 62 | 20231127 | 185400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 63 | 20231127 | 185300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 64 | 20231127 | 185200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 65 | 20231127 | 185100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 66 | 20231127 | 185000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 67 | 20231127 | 184900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 68 | 20231127 | 184800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 69 | 20231127 | 184700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 70 | 20231127 | 184600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 71 | 20231127 | 184500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 72 | 20231127 | 184400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 73 | 20231127 | 184300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 74 | 20231127 | 184200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 75 | 20231127 | 184100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 76 | 20231127 | 184000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 77 | 20231127 | 183900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 78 | 20231127 | 183800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 79 | 20231127 | 183700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 80 | 20231127 | 183600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 81 | 20231127 | 183500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 82 | 20231127 | 183400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 83 | 20231127 | 183300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 84 | 20231127 | 183200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 85 | 20231127 | 183100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 86 | 20231127 | 183000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 87 | 20231127 | 182900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 88 | 20231127 | 182800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 89 | 20231127 | 182700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 90 | 20231127 | 182600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 91 | 20231127 | 182500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 92 | 20231127 | 182400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 93 | 20231127 | 182300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 94 | 20231127 | 182200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 95 | 20231127 | 182100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 96 | 20231127 | 182000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 97 | 20231127 | 181900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 98 | 20231127 | 181800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 99 | 20231127 | 181700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 100 | 20231127 | 181600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 101 | 20231127 | 181500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 102 | 20231127 | 181400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 103 | 20231127 | 181300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 104 | 20231127 | 181200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 105 | 20231127 | 181100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 106 | 20231127 | 181000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 107 | 20231127 | 180900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 108 | 20231127 | 180800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 109 | 20231127 | 180700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 110 | 20231127 | 180600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 111 | 20231127 | 180500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 112 | 20231127 | 180400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 113 | 20231127 | 180300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 114 | 20231127 | 180200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 115 | 20231127 | 180100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 116 | 20231127 | 180000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 117 | 20231127 | 175900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 118 | 20231127 | 175800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 119 | 20231127 | 175700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 120 | 20231127 | 175600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 121 | 20231127 | 175500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 122 | 20231127 | 175400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 123 | 20231127 | 175300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 124 | 20231127 | 175200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 125 | 20231127 | 175100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 126 | 20231127 | 175000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 127 | 20231127 | 174900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 128 | 20231127 | 174800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 129 | 20231127 | 174700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 130 | 20231127 | 174600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 131 | 20231127 | 174500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 132 | 20231127 | 174400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 133 | 20231127 | 174300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 134 | 20231127 | 174200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 135 | 20231127 | 174100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 136 | 20231127 | 174000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 137 | 20231127 | 173900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 138 | 20231127 | 173800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 139 | 20231127 | 173700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 140 | 20231127 | 173600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 141 | 20231127 | 173500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 142 | 20231127 | 173400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 143 | 20231127 | 173300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 144 | 20231127 | 173200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 145 | 20231127 | 173100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 146 | 20231127 | 173000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 147 | 20231127 | 172900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 148 | 20231127 | 172800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 149 | 20231127 | 172700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 150 | 20231127 | 172600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 151 | 20231127 | 172500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 152 | 20231127 | 172400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 153 | 20231127 | 172300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 154 | 20231127 | 172200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 155 | 20231127 | 172100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 156 | 20231127 | 172000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 157 | 20231127 | 171900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 158 | 20231127 | 171800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 159 | 20231127 | 171700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 160 | 20231127 | 171600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 161 | 20231127 | 171500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 162 | 20231127 | 171400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 163 | 20231127 | 171300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 164 | 20231127 | 171200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 165 | 20231127 | 171100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 166 | 20231127 | 171000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 167 | 20231127 | 170900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 168 | 20231127 | 170800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 169 | 20231127 | 170700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 170 | 20231127 | 170600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 171 | 20231127 | 170500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 172 | 20231127 | 170400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 173 | 20231127 | 170300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 174 | 20231127 | 170200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 175 | 20231127 | 170100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 176 | 20231127 | 170000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 177 | 20231127 | 165900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 178 | 20231127 | 165800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 179 | 20231127 | 165700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 180 | 20231127 | 165600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 181 | 20231127 | 165500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 182 | 20231127 | 165400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 183 | 20231127 | 165300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 184 | 20231127 | 165200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 185 | 20231127 | 165100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 186 | 20231127 | 165000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 187 | 20231127 | 164900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 188 | 20231127 | 164800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 189 | 20231127 | 164700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 190 | 20231127 | 164600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 191 | 20231127 | 164500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 192 | 20231127 | 164400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 193 | 20231127 | 164300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 194 | 20231127 | 164200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 195 | 20231127 | 164100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 196 | 20231127 | 164000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 197 | 20231127 | 163900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 198 | 20231127 | 163800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 199 | 20231127 | 163700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 200 | 20231127 | 163600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 201 | 20231127 | 163500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 202 | 20231127 | 163400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 203 | 20231127 | 163300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 204 | 20231127 | 163200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 205 | 20231127 | 163100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 206 | 20231127 | 163000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 207 | 20231127 | 162900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 208 | 20231127 | 162800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 209 | 20231127 | 162700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 210 | 20231127 | 162600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 211 | 20231127 | 162500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 212 | 20231127 | 162400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 213 | 20231127 | 162300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 214 | 20231127 | 162200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 215 | 20231127 | 162100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 216 | 20231127 | 162000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 217 | 20231127 | 161900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 218 | 20231127 | 161800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 219 | 20231127 | 161700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 220 | 20231127 | 161600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 221 | 20231127 | 161500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 222 | 20231127 | 161400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 223 | 20231127 | 161300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 224 | 20231127 | 161200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 225 | 20231127 | 161100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 226 | 20231127 | 161000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 227 | 20231127 | 160900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 228 | 20231127 | 160800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 229 | 20231127 | 160700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 230 | 20231127 | 160600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 231 | 20231127 | 160500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 232 | 20231127 | 160400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 233 | 20231127 | 160300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 234 | 20231127 | 160200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 235 | 20231127 | 160100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 236 | 20231127 | 160000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 237 | 20231127 | 155900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 238 | 20231127 | 155800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 239 | 20231127 | 155700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 240 | 20231127 | 155600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 241 | 20231127 | 155500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 242 | 20231127 | 155400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 243 | 20231127 | 155300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 244 | 20231127 | 155200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 245 | 20231127 | 155100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 246 | 20231127 | 155000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 247 | 20231127 | 154900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 248 | 20231127 | 154800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 249 | 20231127 | 154700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 250 | 20231127 | 154600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 251 | 20231127 | 154500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 252 | 20231127 | 154400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 253 | 20231127 | 154300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 254 | 20231127 | 154200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 255 | 20231127 | 154100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 256 | 20231127 | 154000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 257 | 20231127 | 153900 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 258 | 20231127 | 153800 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 259 | 20231127 | 153700 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 260 | 20231127 | 153600 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 261 | 20231127 | 153500 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 262 | 20231127 | 153400 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 263 | 20231127 | 153300 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 264 | 20231127 | 153200 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 265 | 20231127 | 153100 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 266 | 20231127 | 153000 | 169500335000 | 692000 | 692000 | 692000 | 692000 | 4800 |
| 267 | 20231127 | 152900 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 268 | 20231127 | 152800 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 269 | 20231127 | 152700 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 270 | 20231127 | 152600 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 271 | 20231127 | 152500 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 272 | 20231127 | 152400 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 273 | 20231127 | 152300 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 274 | 20231127 | 152200 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 275 | 20231127 | 152100 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 276 | 20231127 | 152000 | 166178735000 | 695000 | 695000 | 695000 | 695000 | 0 |
| 277 | 20231127 | 151900 | 166178735000 | 695000 | 695000 | 695000 | 694000 | 438 |
| 278 | 20231127 | 151800 | 165874420000 | 695000 | 694000 | 695000 | 693000 | 585 |
| 279 | 20231127 | 151700 | 165468166000 | 694000 | 694000 | 695000 | 693000 | 672 |
| 280 | 20231127 | 151600 | 165001688000 | 694000 | 694000 | 695000 | 694000 | 339 |
| 281 | 20231127 | 151500 | 164766323000 | 694000 | 694000 | 695000 | 693000 | 312 |
| 282 | 20231127 | 151400 | 164549778000 | 694000 | 694000 | 695000 | 693000 | 193 |
| 283 | 20231127 | 151300 | 164415899000 | 693000 | 694000 | 694000 | 693000 | 232 |
| 284 | 20231127 | 151200 | 164254976000 | 694000 | 694000 | 694000 | 693000 | 161 |
| 285 | 20231127 | 151100 | 164143267000 | 695000 | 694000 | 695000 | 693000 | 934 |
| 286 | 20231127 | 151000 | 163495071000 | 693000 | 693000 | 694000 | 692000 | 184 |
| 287 | 20231127 | 150900 | 163367581000 | 693000 | 693000 | 694000 | 692000 | 349 |
| 288 | 20231127 | 150800 | 163125805000 | 693000 | 693000 | 693000 | 692000 | 446 |
| 289 | 20231127 | 150700 | 162817029000 | 693000 | 694000 | 694000 | 692000 | 577 |
| 290 | 20231127 | 150600 | 162417439000 | 693000 | 693000 | 694000 | 692000 | 747 |
| 291 | 20231127 | 150500 | 161900088000 | 693000 | 693000 | 694000 | 693000 | 204 |
| 292 | 20231127 | 150400 | 161758676000 | 693000 | 694000 | 694000 | 693000 | 139 |
| 293 | 20231127 | 150300 | 161662302000 | 694000 | 694000 | 694000 | 693000 | 1046 |
| 294 | 20231127 | 150200 | 160937328000 | 694000 | 694000 | 694000 | 693000 | 455 |
| 295 | 20231127 | 150100 | 160621559000 | 694000 | 694000 | 695000 | 694000 | 414 |
| 296 | 20231127 | 150000 | 160334219000 | 694000 | 695000 | 695000 | 694000 | 569 |
| 297 | 20231127 | 145900 | 159939311000 | 694000 | 695000 | 695000 | 694000 | 319 |
| 298 | 20231127 | 145800 | 159717878000 | 694000 | 694000 | 695000 | 694000 | 61 |
| 299 | 20231127 | 145700 | 159675503000 | 695000 | 694000 | 695000 | 694000 | 196 |
| 300 | 20231127 | 145600 | 159539431000 | 695000 | 694000 | 695000 | 694000 | 72 |
| 301 | 20231127 | 145500 | 159489445000 | 694000 | 695000 | 696000 | 694000 | 701 |
| 302 | 20231127 | 145400 | 159002255000 | 695000 | 696000 | 697000 | 695000 | 126 |
| 303 | 20231127 | 145300 | 158914620000 | 696000 | 697000 | 698000 | 696000 | 501 |
| 304 | 20231127 | 145200 | 158565720000 | 697000 | 697000 | 698000 | 696000 | 227 |
| 305 | 20231127 | 145100 | 158407566000 | 698000 | 698000 | 698000 | 697000 | 293 |
| 306 | 20231127 | 145000 | 158203304000 | 698000 | 697000 | 698000 | 697000 | 90 |
| 307 | 20231127 | 144900 | 158140519000 | 697000 | 697000 | 698000 | 696000 | 156 |
| 308 | 20231127 | 144800 | 158031835000 | 698000 | 697000 | 698000 | 697000 | 181 |
| 309 | 20231127 | 144700 | 157905650000 | 698000 | 697000 | 698000 | 697000 | 299 |
| 310 | 20231127 | 144600 | 157697161000 | 697000 | 696000 | 697000 | 696000 | 118 |
| 311 | 20231127 | 144500 | 157614930000 | 696000 | 696000 | 697000 | 696000 | 106 |
| 312 | 20231127 | 144400 | 157541136000 | 696000 | 696000 | 697000 | 696000 | 188 |
| 313 | 20231127 | 144300 | 157410256000 | 696000 | 698000 | 698000 | 696000 | 1693 |
| 314 | 20231127 | 144200 | 156230111000 | 698000 | 697000 | 698000 | 697000 | 239 |
| 315 | 20231127 | 144100 | 156063408000 | 698000 | 697000 | 698000 | 697000 | 104 |
| 316 | 20231127 | 144000 | 155990871000 | 697000 | 697000 | 698000 | 697000 | 108 |
| 317 | 20231127 | 143900 | 155915581000 | 698000 | 697000 | 698000 | 697000 | 78 |
| 318 | 20231127 | 143800 | 155861199000 | 697000 | 698000 | 698000 | 697000 | 150 |
| 319 | 20231127 | 143700 | 155756507000 | 698000 | 697000 | 698000 | 697000 | 168 |
| 320 | 20231127 | 143600 | 155639257000 | 698000 | 698000 | 698000 | 697000 | 40 |
| 321 | 20231127 | 143500 | 155611364000 | 698000 | 698000 | 698000 | 697000 | 72 |
| 322 | 20231127 | 143400 | 155561131000 | 698000 | 698000 | 699000 | 697000 | 208 |
| 323 | 20231127 | 143300 | 155415946000 | 698000 | 699000 | 699000 | 698000 | 275 |
| 324 | 20231127 | 143200 | 155223904000 | 699000 | 698000 | 699000 | 698000 | 607 |
| 325 | 20231127 | 143100 | 154799961000 | 698000 | 695000 | 698000 | 695000 | 610 |
| 326 | 20231127 | 143000 | 154374812000 | 696000 | 696000 | 696000 | 695000 | 233 |
| 327 | 20231127 | 142900 | 154212713000 | 696000 | 696000 | 696000 | 696000 | 151 |
| 328 | 20231127 | 142800 | 154107617000 | 697000 | 695000 | 697000 | 695000 | 200 |
| 329 | 20231127 | 142700 | 153968437000 | 695000 | 696000 | 696000 | 695000 | 67 |
| 330 | 20231127 | 142600 | 153921864000 | 695000 | 697000 | 697000 | 695000 | 167 |
| 331 | 20231127 | 142500 | 153805543000 | 697000 | 695000 | 697000 | 695000 | 288 |
| 332 | 20231127 | 142400 | 153605035000 | 696000 | 696000 | 696000 | 695000 | 132 |
| 333 | 20231127 | 142300 | 153513258000 | 695000 | 696000 | 696000 | 695000 | 151 |
| 334 | 20231127 | 142200 | 153408176000 | 696000 | 696000 | 696000 | 695000 | 126 |
| 335 | 20231127 | 142100 | 153320523000 | 696000 | 695000 | 696000 | 694000 | 185 |
| 336 | 20231127 | 142000 | 153191934000 | 695000 | 695000 | 696000 | 694000 | 118 |
| 337 | 20231127 | 141900 | 153109925000 | 695000 | 695000 | 695000 | 694000 | 488 |
| 338 | 20231127 | 141800 | 152770788000 | 695000 | 695000 | 695000 | 694000 | 22 |
| 339 | 20231127 | 141700 | 152755506000 | 695000 | 694000 | 695000 | 693000 | 257 |
| 340 | 20231127 | 141600 | 152577062000 | 694000 | 694000 | 695000 | 693000 | 299 |
| 341 | 20231127 | 141500 | 152369545000 | 694000 | 694000 | 695000 | 694000 | 583 |
| 342 | 20231127 | 141400 | 151964922000 | 694000 | 694000 | 695000 | 694000 | 221 |
| 343 | 20231127 | 141300 | 151811462000 | 694000 | 694000 | 695000 | 694000 | 257 |
| 344 | 20231127 | 141200 | 151633010000 | 695000 | 695000 | 695000 | 694000 | 148 |
| 345 | 20231127 | 141100 | 151530230000 | 694000 | 694000 | 695000 | 694000 | 149 |
| 346 | 20231127 | 141000 | 151426787000 | 694000 | 694000 | 695000 | 694000 | 653 |
| 347 | 20231127 | 140900 | 150973391000 | 694000 | 695000 | 695000 | 694000 | 126 |
| 348 | 20231127 | 140800 | 150885900000 | 695000 | 695000 | 695000 | 694000 | 37 |
| 349 | 20231127 | 140700 | 150860189000 | 695000 | 694000 | 695000 | 694000 | 95 |
| 350 | 20231127 | 140600 | 150794209000 | 694000 | 694000 | 695000 | 694000 | 367 |
| 351 | 20231127 | 140500 | 150539468000 | 695000 | 695000 | 695000 | 694000 | 174 |
| 352 | 20231127 | 140400 | 150418611000 | 695000 | 695000 | 695000 | 694000 | 132 |
| 353 | 20231127 | 140300 | 150326918000 | 695000 | 695000 | 696000 | 694000 | 119 |
| 354 | 20231127 | 140200 | 150244282000 | 696000 | 695000 | 696000 | 695000 | 561 |
| 355 | 20231127 | 140100 | 149854370000 | 695000 | 695000 | 696000 | 695000 | 89 |
| 356 | 20231127 | 140000 | 149792512000 | 695000 | 695000 | 696000 | 695000 | 663 |
| 357 | 20231127 | 135900 | 149331705000 | 695000 | 696000 | 696000 | 695000 | 268 |
| 358 | 20231127 | 135800 | 149145378000 | 696000 | 695000 | 698000 | 695000 | 295 |
| 359 | 20231127 | 135700 | 148939986000 | 695000 | 698000 | 698000 | 695000 | 323 |
| 360 | 20231127 | 135600 | 148715125000 | 696000 | 698000 | 699000 | 696000 | 787 |
| 361 | 20231127 | 135500 | 148166900000 | 698000 | 696000 | 698000 | 696000 | 317 |
| 362 | 20231127 | 135400 | 147945745000 | 696000 | 697000 | 698000 | 696000 | 238 |
| 363 | 20231127 | 135300 | 147779885000 | 697000 | 698000 | 698000 | 697000 | 285 |
| 364 | 20231127 | 135200 | 147581222000 | 698000 | 699000 | 699000 | 698000 | 270 |
| 365 | 20231127 | 135100 | 147392719000 | 699000 | 700000 | 701000 | 699000 | 1081 |
| 366 | 20231127 | 135000 | 146636056000 | 700000 | 700000 | 701000 | 700000 | 243 |
| 367 | 20231127 | 134900 | 146465749000 | 700000 | 701000 | 702000 | 700000 | 887 |
| 368 | 20231127 | 134800 | 145843970000 | 701000 | 701000 | 702000 | 701000 | 537 |
| 369 | 20231127 | 134700 | 145467308000 | 701000 | 702000 | 702000 | 701000 | 198 |
| 370 | 20231127 | 134600 | 145328414000 | 702000 | 702000 | 702000 | 701000 | 964 |
| 371 | 20231127 | 134500 | 144651740000 | 702000 | 700000 | 702000 | 699000 | 2121 |
| 372 | 20231127 | 134400 | 143165439000 | 701000 | 700000 | 701000 | 700000 | 728 |
| 373 | 20231127 | 134300 | 142655596000 | 700000 | 700000 | 701000 | 700000 | 281 |
| 374 | 20231127 | 134200 | 142458810000 | 701000 | 701000 | 701000 | 700000 | 344 |
| 375 | 20231127 | 134100 | 142217762000 | 701000 | 699000 | 701000 | 698000 | 3825 |
| 376 | 20231127 | 134000 | 139541849000 | 699000 | 699000 | 700000 | 699000 | 456 |
| 377 | 20231127 | 133900 | 139222783000 | 699000 | 699000 | 699000 | 698000 | 298 |
| 378 | 20231127 | 133800 | 139014494000 | 699000 | 699000 | 699000 | 698000 | 137 |
| 379 | 20231127 | 133700 | 138918733000 | 699000 | 698000 | 699000 | 698000 | 1004 |
| 380 | 20231127 | 133600 | 138217049000 | 698000 | 699000 | 699000 | 698000 | 133 |
| 381 | 20231127 | 133500 | 138124105000 | 699000 | 696000 | 699000 | 696000 | 2652 |
| 382 | 20231127 | 133400 | 136275101000 | 697000 | 696000 | 697000 | 695000 | 371 |
| 383 | 20231127 | 133300 | 136016867000 | 696000 | 696000 | 697000 | 696000 | 112 |
| 384 | 20231127 | 133200 | 135938904000 | 696000 | 695000 | 696000 | 695000 | 453 |
| 385 | 20231127 | 133100 | 135623632000 | 695000 | 695000 | 696000 | 695000 | 45 |
| 386 | 20231127 | 133000 | 135592351000 | 695000 | 695000 | 696000 | 695000 | 147 |
| 387 | 20231127 | 132900 | 135490183000 | 695000 | 695000 | 696000 | 695000 | 42 |
| 388 | 20231127 | 132800 | 135460977000 | 695000 | 696000 | 696000 | 695000 | 32 |
| 389 | 20231127 | 132700 | 135438726000 | 695000 | 696000 | 696000 | 695000 | 235 |
| 390 | 20231127 | 132600 | 135275355000 | 695000 | 696000 | 696000 | 695000 | 126 |
| 391 | 20231127 | 132500 | 135187679000 | 695000 | 696000 | 696000 | 695000 | 260 |
| 392 | 20231127 | 132400 | 135006754000 | 696000 | 695000 | 696000 | 695000 | 63 |
| 393 | 20231127 | 132300 | 134962940000 | 696000 | 695000 | 696000 | 695000 | 60 |
| 394 | 20231127 | 132200 | 134921183000 | 695000 | 695000 | 696000 | 695000 | 176 |
| 395 | 20231127 | 132100 | 134798798000 | 695000 | 696000 | 697000 | 695000 | 214 |
| 396 | 20231127 | 132000 | 134649850000 | 697000 | 696000 | 697000 | 696000 | 350 |
| 397 | 20231127 | 131900 | 134406223000 | 696000 | 696000 | 696000 | 695000 | 235 |
| 398 | 20231127 | 131800 | 134242691000 | 695000 | 695000 | 696000 | 695000 | 57 |
| 399 | 20231127 | 131700 | 134203027000 | 696000 | 695000 | 696000 | 695000 | 221 |
| 400 | 20231127 | 131600 | 134049263000 | 696000 | 696000 | 696000 | 695000 | 43 |
| 401 | 20231127 | 131500 | 134019358000 | 695000 | 696000 | 696000 | 695000 | 70 |
| 402 | 20231127 | 131400 | 133970672000 | 696000 | 696000 | 696000 | 695000 | 57 |
| 403 | 20231127 | 131300 | 133931009000 | 696000 | 696000 | 696000 | 695000 | 95 |
| 404 | 20231127 | 131200 | 133864907000 | 695000 | 696000 | 696000 | 695000 | 88 |
| 405 | 20231127 | 131100 | 133803672000 | 696000 | 695000 | 696000 | 695000 | 151 |
| 406 | 20231127 | 131000 | 133698677000 | 695000 | 696000 | 696000 | 695000 | 246 |
| 407 | 20231127 | 130900 | 133527605000 | 695000 | 696000 | 696000 | 695000 | 94 |
| 408 | 20231127 | 130800 | 133462194000 | 696000 | 696000 | 697000 | 695000 | 126 |
| 409 | 20231127 | 130700 | 133374500000 | 696000 | 695000 | 696000 | 695000 | 54 |
| 410 | 20231127 | 130600 | 133336956000 | 695000 | 695000 | 696000 | 695000 | 100 |
| 411 | 20231127 | 130500 | 133267428000 | 695000 | 696000 | 697000 | 695000 | 168 |
| 412 | 20231127 | 130400 | 133150506000 | 696000 | 696000 | 697000 | 696000 | 167 |
| 413 | 20231127 | 130300 | 133034228000 | 697000 | 697000 | 698000 | 696000 | 142 |
| 414 | 20231127 | 130200 | 132935248000 | 697000 | 697000 | 698000 | 696000 | 329 |
| 415 | 20231127 | 130100 | 132705921000 | 697000 | 697000 | 698000 | 697000 | 393 |
| 416 | 20231127 | 130000 | 132431884000 | 698000 | 698000 | 698000 | 697000 | 38 |
| 417 | 20231127 | 125900 | 132405365000 | 697000 | 697000 | 698000 | 697000 | 78 |
| 418 | 20231127 | 125800 | 132350995000 | 697000 | 698000 | 698000 | 696000 | 483 |
| 419 | 20231127 | 125700 | 132014662000 | 698000 | 696000 | 698000 | 696000 | 302 |
| 420 | 20231127 | 125600 | 131804202000 | 696000 | 695000 | 697000 | 695000 | 227 |
| 421 | 20231127 | 125500 | 131646244000 | 695000 | 695000 | 696000 | 695000 | 82 |
| 422 | 20231127 | 125400 | 131589247000 | 695000 | 695000 | 696000 | 694000 | 370 |
| 423 | 20231127 | 125300 | 131332137000 | 695000 | 694000 | 695000 | 694000 | 119 |
| 424 | 20231127 | 125200 | 131249518000 | 695000 | 695000 | 695000 | 694000 | 741 |
| 425 | 20231127 | 125100 | 130734744000 | 695000 | 695000 | 696000 | 695000 | 79 |
| 426 | 20231127 | 125000 | 130679809000 | 696000 | 696000 | 696000 | 695000 | 223 |
| 427 | 20231127 | 124900 | 130524793000 | 696000 | 695000 | 696000 | 695000 | 61 |
| 428 | 20231127 | 124800 | 130482385000 | 696000 | 696000 | 696000 | 695000 | 298 |
| 429 | 20231127 | 124700 | 130274988000 | 696000 | 696000 | 697000 | 696000 | 119 |
| 430 | 20231127 | 124600 | 130192148000 | 697000 | 697000 | 697000 | 696000 | 100 |
| 431 | 20231127 | 124500 | 130122463000 | 697000 | 696000 | 697000 | 696000 | 72 |
| 432 | 20231127 | 124400 | 130072310000 | 696000 | 696000 | 697000 | 696000 | 175 |
| 433 | 20231127 | 124300 | 129950503000 | 696000 | 697000 | 697000 | 696000 | 49 |
| 434 | 20231127 | 124200 | 129916377000 | 697000 | 697000 | 698000 | 696000 | 322 |
| 435 | 20231127 | 124100 | 129692013000 | 698000 | 697000 | 698000 | 697000 | 159 |
| 436 | 20231127 | 124000 | 129581124000 | 697000 | 698000 | 698000 | 697000 | 194 |
| 437 | 20231127 | 123900 | 129445872000 | 698000 | 699000 | 699000 | 697000 | 104 |
| 438 | 20231127 | 123800 | 129373333000 | 698000 | 698000 | 699000 | 697000 | 175 |
| 439 | 20231127 | 123700 | 129251305000 | 698000 | 699000 | 699000 | 698000 | 180 |
| 440 | 20231127 | 123600 | 129125611000 | 698000 | 699000 | 699000 | 698000 | 146 |
| 441 | 20231127 | 123500 | 129023671000 | 699000 | 699000 | 699000 | 699000 | 93 |
| 442 | 20231127 | 123400 | 128958664000 | 699000 | 699000 | 700000 | 699000 | 94 |
| 443 | 20231127 | 123300 | 128892953000 | 699000 | 699000 | 700000 | 698000 | 262 |
| 444 | 20231127 | 123200 | 128709821000 | 699000 | 700000 | 700000 | 698000 | 266 |
| 445 | 20231127 | 123100 | 128524012000 | 699000 | 699000 | 700000 | 699000 | 171 |
| 446 | 20231127 | 123000 | 128404477000 | 699000 | 700000 | 700000 | 698000 | 107 |
| 447 | 20231127 | 122900 | 128329681000 | 698000 | 700000 | 700000 | 698000 | 260 |
| 448 | 20231127 | 122800 | 128147813000 | 700000 | 698000 | 700000 | 697000 | 2356 |
| 449 | 20231127 | 122700 | 126499439000 | 699000 | 697000 | 699000 | 697000 | 460 |
| 450 | 20231127 | 122600 | 126178363000 | 697000 | 698000 | 698000 | 697000 | 76 |
| 451 | 20231127 | 122500 | 126125383000 | 698000 | 698000 | 698000 | 697000 | 268 |
| 452 | 20231127 | 122400 | 125938335000 | 697000 | 697000 | 698000 | 697000 | 144 |
| 453 | 20231127 | 122300 | 125837897000 | 698000 | 697000 | 699000 | 697000 | 245 |
| 454 | 20231127 | 122200 | 125666957000 | 698000 | 698000 | 699000 | 695000 | 649 |
| 455 | 20231127 | 122100 | 125215604000 | 695000 | 699000 | 699000 | 695000 | 596 |
| 456 | 20231127 | 122000 | 124800155000 | 699000 | 699000 | 700000 | 698000 | 215 |
| 457 | 20231127 | 121900 | 124649833000 | 699000 | 699000 | 699000 | 698000 | 425 |
| 458 | 20231127 | 121800 | 124352798000 | 699000 | 698000 | 699000 | 698000 | 175 |
| 459 | 20231127 | 121700 | 124230475000 | 698000 | 697000 | 699000 | 697000 | 65 |
| 460 | 20231127 | 121600 | 124185096000 | 698000 | 698000 | 699000 | 697000 | 88 |
| 461 | 20231127 | 121500 | 124123670000 | 698000 | 698000 | 698000 | 698000 | 102 |
| 462 | 20231127 | 121400 | 124052474000 | 698000 | 699000 | 699000 | 698000 | 54 |
| 463 | 20231127 | 121300 | 124014777000 | 699000 | 698000 | 699000 | 698000 | 43 |
| 464 | 20231127 | 121200 | 123984760000 | 698000 | 698000 | 699000 | 698000 | 84 |
| 465 | 20231127 | 121100 | 123926110000 | 699000 | 699000 | 700000 | 699000 | 482 |
| 466 | 20231127 | 121000 | 123589183000 | 699000 | 700000 | 700000 | 699000 | 87 |
| 467 | 20231127 | 120900 | 123528361000 | 699000 | 699000 | 700000 | 699000 | 166 |
| 468 | 20231127 | 120800 | 123412290000 | 699000 | 698000 | 699000 | 698000 | 302 |
| 469 | 20231127 | 120700 | 123201358000 | 699000 | 699000 | 700000 | 698000 | 905 |
| 470 | 20231127 | 120600 | 122568788000 | 699000 | 698000 | 699000 | 697000 | 654 |
| 471 | 20231127 | 120500 | 122112206000 | 697000 | 696000 | 698000 | 696000 | 267 |
| 472 | 20231127 | 120400 | 121926098000 | 696000 | 696000 | 697000 | 696000 | 41 |
| 473 | 20231127 | 120300 | 121897556000 | 696000 | 696000 | 697000 | 696000 | 23 |
| 474 | 20231127 | 120200 | 121881530000 | 697000 | 696000 | 697000 | 696000 | 107 |
| 475 | 20231127 | 120100 | 121807052000 | 696000 | 696000 | 697000 | 696000 | 107 |
| 476 | 20231127 | 120000 | 121732549000 | 696000 | 696000 | 697000 | 696000 | 116 |
| 477 | 20231127 | 115900 | 121651809000 | 697000 | 696000 | 697000 | 696000 | 439 |
| 478 | 20231127 | 115800 | 121346052000 | 696000 | 697000 | 697000 | 696000 | 55 |
| 479 | 20231127 | 115700 | 121307756000 | 697000 | 697000 | 697000 | 696000 | 22 |
| 480 | 20231127 | 115600 | 121292431000 | 696000 | 696000 | 696000 | 695000 | 120 |
| 481 | 20231127 | 115500 | 121209002000 | 696000 | 695000 | 696000 | 695000 | 64 |
| 482 | 20231127 | 115400 | 121164475000 | 695000 | 696000 | 696000 | 695000 | 58 |
| 483 | 20231127 | 115300 | 121124136000 | 695000 | 695000 | 697000 | 695000 | 141 |
| 484 | 20231127 | 115200 | 121025969000 | 695000 | 696000 | 696000 | 695000 | 191 |
| 485 | 20231127 | 115100 | 120893195000 | 696000 | 697000 | 697000 | 696000 | 379 |
| 486 | 20231127 | 115000 | 120629397000 | 697000 | 697000 | 697000 | 696000 | 193 |
| 487 | 20231127 | 114900 | 120494896000 | 697000 | 696000 | 697000 | 696000 | 96 |
| 488 | 20231127 | 114800 | 120428055000 | 697000 | 695000 | 697000 | 695000 | 195 |
| 489 | 20231127 | 114700 | 120292409000 | 695000 | 695000 | 696000 | 695000 | 264 |
| 490 | 20231127 | 114600 | 120108673000 | 695000 | 695000 | 696000 | 695000 | 61 |
| 491 | 20231127 | 114500 | 120066261000 | 696000 | 695000 | 696000 | 695000 | 243 |
| 492 | 20231127 | 114400 | 119897268000 | 695000 | 696000 | 696000 | 695000 | 202 |
| 493 | 20231127 | 114300 | 119756805000 | 696000 | 696000 | 696000 | 696000 | 151 |
| 494 | 20231127 | 114200 | 119651709000 | 696000 | 696000 | 697000 | 696000 | 77 |
| 495 | 20231127 | 114100 | 119598111000 | 696000 | 696000 | 697000 | 696000 | 146 |
| 496 | 20231127 | 114000 | 119496486000 | 695000 | 695000 | 696000 | 695000 | 211 |
| 497 | 20231127 | 113900 | 119349681000 | 695000 | 695000 | 696000 | 695000 | 160 |
| 498 | 20231127 | 113800 | 119238410000 | 695000 | 695000 | 696000 | 695000 | 158 |
| 499 | 20231127 | 113700 | 119128581000 | 695000 | 696000 | 696000 | 695000 | 33 |
| 500 | 20231127 | 113600 | 119105625000 | 696000 | 696000 | 697000 | 696000 | 452 |
| 501 | 20231127 | 113500 | 118791032000 | 696000 | 696000 | 697000 | 696000 | 100 |
| 502 | 20231127 | 113400 | 118721419000 | 696000 | 696000 | 697000 | 696000 | 44 |
| 503 | 20231127 | 113300 | 118690770000 | 697000 | 697000 | 697000 | 696000 | 133 |
| 504 | 20231127 | 113200 | 118598106000 | 698000 | 697000 | 698000 | 696000 | 144 |
| 505 | 20231127 | 113100 | 118497703000 | 698000 | 698000 | 698000 | 697000 | 214 |
| 506 | 20231127 | 113000 | 118348353000 | 697000 | 697000 | 697000 | 696000 | 357 |
| 507 | 20231127 | 112900 | 118099530000 | 697000 | 697000 | 697000 | 696000 | 179 |
| 508 | 20231127 | 112800 | 117974800000 | 697000 | 696000 | 697000 | 696000 | 46 |
| 509 | 20231127 | 112700 | 117942775000 | 696000 | 698000 | 698000 | 696000 | 146 |
| 510 | 20231127 | 112600 | 117841007000 | 697000 | 697000 | 698000 | 696000 | 705 |
| 511 | 20231127 | 112500 | 117349687000 | 697000 | 697000 | 698000 | 697000 | 381 |
| 512 | 20231127 | 112400 | 117084116000 | 697000 | 696000 | 697000 | 696000 | 245 |
| 513 | 20231127 | 112300 | 116913421000 | 697000 | 697000 | 698000 | 696000 | 355 |
| 514 | 20231127 | 112200 | 116666085000 | 696000 | 696000 | 696000 | 695000 | 292 |
| 515 | 20231127 | 112100 | 116462903000 | 696000 | 696000 | 698000 | 695000 | 241 |
| 516 | 20231127 | 112000 | 116295078000 | 697000 | 696000 | 697000 | 695000 | 376 |
| 517 | 20231127 | 111900 | 116033276000 | 696000 | 696000 | 696000 | 695000 | 239 |
| 518 | 20231127 | 111800 | 115867039000 | 696000 | 692000 | 696000 | 692000 | 556 |
| 519 | 20231127 | 111700 | 115480949000 | 692000 | 693000 | 694000 | 692000 | 265 |
| 520 | 20231127 | 111600 | 115297308000 | 694000 | 694000 | 694000 | 693000 | 425 |
| 521 | 20231127 | 111500 | 115002650000 | 693000 | 694000 | 694000 | 693000 | 698 |
| 522 | 20231127 | 111400 | 114518279000 | 694000 | 696000 | 696000 | 694000 | 1405 |
| 523 | 20231127 | 111300 | 113541605000 | 696000 | 697000 | 697000 | 696000 | 269 |
| 524 | 20231127 | 111200 | 113354364000 | 696000 | 698000 | 698000 | 696000 | 695 |
| 525 | 20231127 | 111100 | 112869922000 | 697000 | 697000 | 698000 | 697000 | 186 |
| 526 | 20231127 | 111000 | 112740232000 | 697000 | 698000 | 698000 | 697000 | 174 |
| 527 | 20231127 | 110900 | 112618941000 | 698000 | 697000 | 698000 | 697000 | 155 |
| 528 | 20231127 | 110800 | 112510815000 | 698000 | 697000 | 698000 | 696000 | 389 |
| 529 | 20231127 | 110700 | 112239711000 | 697000 | 696000 | 697000 | 696000 | 441 |
| 530 | 20231127 | 110600 | 111932737000 | 696000 | 697000 | 697000 | 696000 | 261 |
| 531 | 20231127 | 110500 | 111750974000 | 697000 | 697000 | 698000 | 696000 | 1041 |
| 532 | 20231127 | 110400 | 111025741000 | 698000 | 698000 | 699000 | 697000 | 639 |
| 533 | 20231127 | 110300 | 110579692000 | 699000 | 699000 | 700000 | 699000 | 2947 |
| 534 | 20231127 | 110200 | 108519577000 | 700000 | 699000 | 700000 | 699000 | 861 |
| 535 | 20231127 | 110100 | 107917036000 | 700000 | 700000 | 701000 | 699000 | 636 |
| 536 | 20231127 | 110000 | 107471917000 | 700000 | 699000 | 700000 | 699000 | 703 |
| 537 | 20231127 | 105900 | 106979850000 | 699000 | 699000 | 700000 | 699000 | 282 |
| 538 | 20231127 | 105800 | 106782609000 | 699000 | 699000 | 700000 | 699000 | 141 |
| 539 | 20231127 | 105700 | 106683980000 | 699000 | 701000 | 701000 | 699000 | 1725 |
| 540 | 20231127 | 105600 | 105475751000 | 701000 | 701000 | 702000 | 700000 | 403 |
| 541 | 20231127 | 105500 | 105193209000 | 702000 | 700000 | 702000 | 699000 | 2302 |
| 542 | 20231127 | 105400 | 103580924000 | 700000 | 700000 | 701000 | 699000 | 1203 |
| 543 | 20231127 | 105300 | 102738835000 | 700000 | 701000 | 702000 | 700000 | 2343 |
| 544 | 20231127 | 105200 | 101095813000 | 701000 | 702000 | 702000 | 701000 | 858 |
| 545 | 20231127 | 105100 | 100493927000 | 702000 | 702000 | 703000 | 701000 | 1298 |
| 546 | 20231127 | 105000 | 99582712000 | 702000 | 702000 | 703000 | 701000 | 1366 |
| 547 | 20231127 | 104900 | 98623744000 | 702000 | 702000 | 702000 | 701000 | 561 |
| 548 | 20231127 | 104800 | 98229974000 | 702000 | 702000 | 702000 | 701000 | 1179 |
| 549 | 20231127 | 104700 | 97402338000 | 702000 | 700000 | 702000 | 699000 | 4564 |
| 550 | 20231127 | 104600 | 94207365000 | 701000 | 698000 | 701000 | 698000 | 2207 |
| 551 | 20231127 | 104500 | 92662878000 | 699000 | 698000 | 699000 | 697000 | 2408 |
| 552 | 20231127 | 104400 | 90981511000 | 698000 | 696000 | 698000 | 696000 | 795 |
| 553 | 20231127 | 104300 | 90427543000 | 696000 | 694000 | 697000 | 694000 | 2327 |
| 554 | 20231127 | 104200 | 88809193000 | 694000 | 694000 | 695000 | 693000 | 1035 |
| 555 | 20231127 | 104100 | 88090977000 | 694000 | 694000 | 694000 | 693000 | 566 |
| 556 | 20231127 | 104000 | 87698194000 | 694000 | 693000 | 694000 | 693000 | 405 |
| 557 | 20231127 | 103900 | 87417263000 | 693000 | 690000 | 694000 | 690000 | 1525 |
| 558 | 20231127 | 103800 | 86362299000 | 691000 | 690000 | 692000 | 690000 | 282 |
| 559 | 20231127 | 103700 | 86167437000 | 691000 | 689000 | 691000 | 689000 | 375 |
| 560 | 20231127 | 103600 | 85908515000 | 690000 | 688000 | 690000 | 688000 | 256 |
| 561 | 20231127 | 103500 | 85732089000 | 689000 | 690000 | 690000 | 688000 | 689 |
| 562 | 20231127 | 103400 | 85257858000 | 689000 | 689000 | 691000 | 689000 | 335 |
| 563 | 20231127 | 103300 | 85026765000 | 690000 | 689000 | 690000 | 688000 | 395 |
| 564 | 20231127 | 103200 | 84754698000 | 689000 | 689000 | 690000 | 688000 | 115 |
| 565 | 20231127 | 103100 | 84675479000 | 689000 | 688000 | 691000 | 688000 | 935 |
| 566 | 20231127 | 103000 | 84030646000 | 689000 | 689000 | 690000 | 688000 | 256 |
| 567 | 20231127 | 102900 | 83854255000 | 689000 | 689000 | 689000 | 688000 | 182 |
| 568 | 20231127 | 102800 | 83728932000 | 689000 | 687000 | 689000 | 686000 | 553 |
| 569 | 20231127 | 102700 | 83348835000 | 687000 | 686000 | 687000 | 686000 | 281 |
| 570 | 20231127 | 102600 | 83155993000 | 686000 | 687000 | 688000 | 686000 | 434 |
| 571 | 20231127 | 102500 | 82858038000 | 687000 | 688000 | 688000 | 686000 | 924 |
| 572 | 20231127 | 102400 | 82223360000 | 688000 | 688000 | 688000 | 687000 | 354 |
| 573 | 20231127 | 102300 | 81980081000 | 688000 | 689000 | 690000 | 687000 | 441 |
| 574 | 20231127 | 102200 | 81676418000 | 689000 | 689000 | 690000 | 689000 | 247 |
| 575 | 20231127 | 102100 | 81506214000 | 690000 | 689000 | 690000 | 688000 | 330 |
| 576 | 20231127 | 102000 | 81278825000 | 689000 | 689000 | 690000 | 688000 | 607 |
| 577 | 20231127 | 101900 | 80860878000 | 688000 | 688000 | 689000 | 688000 | 81 |
| 578 | 20231127 | 101800 | 80805118000 | 688000 | 688000 | 689000 | 688000 | 393 |
| 579 | 20231127 | 101700 | 80534682000 | 687000 | 688000 | 689000 | 687000 | 497 |
| 580 | 20231127 | 101600 | 80192995000 | 688000 | 689000 | 689000 | 687000 | 341 |
| 581 | 20231127 | 101500 | 79958338000 | 689000 | 689000 | 689000 | 686000 | 527 |
| 582 | 20231127 | 101400 | 79595949000 | 689000 | 688000 | 690000 | 687000 | 378 |
| 583 | 20231127 | 101300 | 79335882000 | 689000 | 690000 | 691000 | 688000 | 645 |
| 584 | 20231127 | 101200 | 78891331000 | 691000 | 690000 | 691000 | 690000 | 449 |
| 585 | 20231127 | 101100 | 78581429000 | 690000 | 692000 | 693000 | 690000 | 648 |
| 586 | 20231127 | 101000 | 78133792000 | 691000 | 692000 | 693000 | 690000 | 625 |
| 587 | 20231127 | 100900 | 77701440000 | 692000 | 692000 | 693000 | 691000 | 615 |
| 588 | 20231127 | 100800 | 77275553000 | 692000 | 690000 | 693000 | 690000 | 1358 |
| 589 | 20231127 | 100700 | 76337561000 | 690000 | 691000 | 692000 | 690000 | 310 |
| 590 | 20231127 | 100600 | 76123260000 | 691000 | 693000 | 693000 | 690000 | 441 |
| 591 | 20231127 | 100500 | 75818350000 | 693000 | 694000 | 695000 | 693000 | 1288 |
| 592 | 20231127 | 100400 | 74924392000 | 693000 | 691000 | 694000 | 691000 | 1517 |
| 593 | 20231127 | 100300 | 73873363000 | 691000 | 690000 | 691000 | 689000 | 434 |
| 594 | 20231127 | 100200 | 73573872000 | 690000 | 687000 | 692000 | 687000 | 513 |
| 595 | 20231127 | 100100 | 73219579000 | 692000 | 685000 | 692000 | 684000 | 1888 |
| 596 | 20231127 | 100000 | 71919978000 | 684000 | 686000 | 686000 | 684000 | 443 |
| 597 | 20231127 | 095900 | 71616476000 | 685000 | 685000 | 686000 | 685000 | 287 |
| 598 | 20231127 | 095800 | 71419758000 | 685000 | 686000 | 686000 | 685000 | 297 |
| 599 | 20231127 | 095700 | 71216256000 | 685000 | 686000 | 687000 | 685000 | 369 |
| 600 | 20231127 | 095600 | 70963139000 | 686000 | 687000 | 687000 | 686000 | 258 |
| 601 | 20231127 | 095500 | 70786055000 | 686000 | 684000 | 687000 | 684000 | 793 |
| 602 | 20231127 | 095400 | 70242492000 | 685000 | 683000 | 685000 | 682000 | 736 |
| 603 | 20231127 | 095300 | 69739496000 | 683000 | 683000 | 684000 | 683000 | 1295 |
| 604 | 20231127 | 095200 | 68854903000 | 684000 | 684000 | 685000 | 683000 | 690 |
| 605 | 20231127 | 095100 | 68383286000 | 684000 | 685000 | 686000 | 684000 | 1178 |
| 606 | 20231127 | 095000 | 67576692000 | 686000 | 687000 | 687000 | 685000 | 1192 |
| 607 | 20231127 | 094900 | 66759185000 | 687000 | 687000 | 688000 | 686000 | 355 |
| 608 | 20231127 | 094800 | 66515276000 | 687000 | 686000 | 688000 | 686000 | 536 |
| 609 | 20231127 | 094700 | 66147312000 | 687000 | 687000 | 687000 | 685000 | 593 |
| 610 | 20231127 | 094600 | 65740402000 | 687000 | 687000 | 689000 | 687000 | 276 |
| 611 | 20231127 | 094500 | 65550626000 | 687000 | 690000 | 690000 | 686000 | 640 |
| 612 | 20231127 | 094400 | 65110530000 | 690000 | 686000 | 690000 | 685000 | 822 |
| 613 | 20231127 | 094300 | 64545127000 | 686000 | 687000 | 687000 | 685000 | 607 |
| 614 | 20231127 | 094200 | 64128653000 | 688000 | 685000 | 688000 | 685000 | 1238 |
| 615 | 20231127 | 094100 | 63279457000 | 685000 | 687000 | 688000 | 685000 | 1422 |
| 616 | 20231127 | 094000 | 62304337000 | 687000 | 689000 | 689000 | 687000 | 1461 |
| 617 | 20231127 | 093900 | 61300064000 | 688000 | 689000 | 690000 | 688000 | 1187 |
| 618 | 20231127 | 093800 | 60483054000 | 690000 | 691000 | 692000 | 689000 | 1014 |
| 619 | 20231127 | 093700 | 59783055000 | 693000 | 692000 | 694000 | 691000 | 1981 |
| 620 | 20231127 | 093600 | 58412285000 | 692000 | 690000 | 692000 | 689000 | 1334 |
| 621 | 20231127 | 093500 | 57491604000 | 690000 | 689000 | 690000 | 688000 | 728 |
| 622 | 20231127 | 093400 | 56989839000 | 689000 | 688000 | 689000 | 687000 | 776 |
| 623 | 20231127 | 093300 | 56455590000 | 688000 | 688000 | 689000 | 687000 | 1206 |
| 624 | 20231127 | 093200 | 55626439000 | 688000 | 687000 | 688000 | 686000 | 909 |
| 625 | 20231127 | 093100 | 55001666000 | 687000 | 685000 | 687000 | 684000 | 1323 |
| 626 | 20231127 | 093000 | 54094002000 | 684000 | 684000 | 685000 | 682000 | 967 |
| 627 | 20231127 | 092900 | 53433379000 | 684000 | 684000 | 684000 | 683000 | 691 |
| 628 | 20231127 | 092800 | 52960987000 | 683000 | 683000 | 684000 | 682000 | 1013 |
| 629 | 20231127 | 092700 | 52269406000 | 682000 | 683000 | 684000 | 681000 | 1411 |
| 630 | 20231127 | 092600 | 51305983000 | 683000 | 681000 | 683000 | 681000 | 866 |
| 631 | 20231127 | 092500 | 50715290000 | 680000 | 680000 | 681000 | 679000 | 2833 |
| 632 | 20231127 | 092400 | 48788872000 | 680000 | 680000 | 681000 | 679000 | 3959 |
| 633 | 20231127 | 092300 | 46096403000 | 681000 | 682000 | 683000 | 680000 | 3903 |
| 634 | 20231127 | 092200 | 43438372000 | 682000 | 683000 | 684000 | 682000 | 3187 |
| 635 | 20231127 | 092100 | 41263025000 | 683000 | 685000 | 685000 | 683000 | 3051 |
| 636 | 20231127 | 092000 | 39177451000 | 684000 | 685000 | 686000 | 684000 | 1237 |
| 637 | 20231127 | 091900 | 38330269000 | 685000 | 686000 | 686000 | 685000 | 1697 |
| 638 | 20231127 | 091800 | 37167494000 | 685000 | 688000 | 689000 | 685000 | 6692 |
| 639 | 20231127 | 091700 | 32570639000 | 688000 | 687000 | 689000 | 687000 | 1217 |
| 640 | 20231127 | 091600 | 31733605000 | 688000 | 686000 | 688000 | 686000 | 1729 |
| 641 | 20231127 | 091500 | 30545312000 | 687000 | 685000 | 687000 | 684000 | 4107 |
| 642 | 20231127 | 091400 | 27730044000 | 685000 | 687000 | 688000 | 685000 | 3864 |
| 643 | 20231127 | 091300 | 25080098000 | 687000 | 689000 | 689000 | 686000 | 3763 |
| 644 | 20231127 | 091200 | 22493262000 | 689000 | 691000 | 691000 | 688000 | 3394 |
| 645 | 20231127 | 091100 | 20152392000 | 690000 | 692000 | 692000 | 690000 | 1816 |
| 646 | 20231127 | 091000 | 18897567000 | 691000 | 693000 | 693000 | 691000 | 1566 |
| 647 | 20231127 | 090900 | 17813988000 | 693000 | 694000 | 694000 | 692000 | 2669 |
| 648 | 20231127 | 090800 | 15965253000 | 693000 | 694000 | 695000 | 693000 | 1631 |
| 649 | 20231127 | 090700 | 14834215000 | 694000 | 696000 | 697000 | 694000 | 3148 |
| 650 | 20231127 | 090600 | 12646297000 | 696000 | 697000 | 697000 | 695000 | 2207 |
| 651 | 20231127 | 090500 | 11110092000 | 696000 | 697000 | 698000 | 696000 | 1034 |
| 652 | 20231127 | 090400 | 10389598000 | 696000 | 698000 | 698000 | 696000 | 2014 |
| 653 | 20231127 | 090300 | 8986419000 | 698000 | 699000 | 700000 | 697000 | 1852 |
| 654 | 20231127 | 090200 | 7692954000 | 699000 | 699000 | 700000 | 698000 | 2121 |
| 655 | 20231127 | 090100 | 6209298000 | 700000 | 701000 | 702000 | 697000 | 2630 |
| 656 | 20231127 | 090000 | 4369710000 | 702000 | 707000 | 707000 | 701000 | 6094 |