36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 201800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 3 | 20231127 | 201700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 4 | 20231127 | 201600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 5 | 20231127 | 201500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 6 | 20231127 | 201400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 7 | 20231127 | 201300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 8 | 20231127 | 201200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 9 | 20231127 | 201100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 10 | 20231127 | 201000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 11 | 20231127 | 200900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 12 | 20231127 | 200800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 13 | 20231127 | 200700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 14 | 20231127 | 200600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 15 | 20231127 | 200500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 16 | 20231127 | 200400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 17 | 20231127 | 200300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 18 | 20231127 | 200200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 19 | 20231127 | 200100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 20 | 20231127 | 200000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 21 | 20231127 | 195900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 22 | 20231127 | 195800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 23 | 20231127 | 195700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 24 | 20231127 | 195600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 25 | 20231127 | 195500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 26 | 20231127 | 195400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 27 | 20231127 | 195300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 28 | 20231127 | 195200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 29 | 20231127 | 195100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 30 | 20231127 | 195000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 31 | 20231127 | 194900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 32 | 20231127 | 194800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 33 | 20231127 | 194700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 34 | 20231127 | 194600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 35 | 20231127 | 194500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 36 | 20231127 | 194400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 37 | 20231127 | 194300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 38 | 20231127 | 194200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 39 | 20231127 | 194100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 40 | 20231127 | 194000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 41 | 20231127 | 193900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 42 | 20231127 | 193800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 43 | 20231127 | 193700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 44 | 20231127 | 193600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 45 | 20231127 | 193500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 46 | 20231127 | 193400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 47 | 20231127 | 193300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 48 | 20231127 | 193200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 49 | 20231127 | 193100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 50 | 20231127 | 193000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 51 | 20231127 | 192900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 52 | 20231127 | 192800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 53 | 20231127 | 192700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 54 | 20231127 | 192600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 55 | 20231127 | 192500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 56 | 20231127 | 192400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 57 | 20231127 | 192300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 58 | 20231127 | 192200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 59 | 20231127 | 192100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 60 | 20231127 | 192000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 61 | 20231127 | 191900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 62 | 20231127 | 191800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 63 | 20231127 | 191700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 64 | 20231127 | 191600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 65 | 20231127 | 191500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 66 | 20231127 | 191400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 67 | 20231127 | 191300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 68 | 20231127 | 191200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 69 | 20231127 | 191100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 70 | 20231127 | 191000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 71 | 20231127 | 190900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 72 | 20231127 | 190800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 73 | 20231127 | 190700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 74 | 20231127 | 190600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 75 | 20231127 | 190500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 76 | 20231127 | 190400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 77 | 20231127 | 190300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 78 | 20231127 | 190200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 79 | 20231127 | 190100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 80 | 20231127 | 190000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 81 | 20231127 | 185900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 82 | 20231127 | 185800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 83 | 20231127 | 185700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 84 | 20231127 | 185600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 85 | 20231127 | 185500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 86 | 20231127 | 185400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 87 | 20231127 | 185300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 88 | 20231127 | 185200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 89 | 20231127 | 185100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 90 | 20231127 | 185000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 91 | 20231127 | 184900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 92 | 20231127 | 184800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 93 | 20231127 | 184700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 94 | 20231127 | 184600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 95 | 20231127 | 184500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 96 | 20231127 | 184400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 97 | 20231127 | 184300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 98 | 20231127 | 184200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 99 | 20231127 | 184100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 100 | 20231127 | 184000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 101 | 20231127 | 183900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 102 | 20231127 | 183800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 103 | 20231127 | 183700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 104 | 20231127 | 183600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 105 | 20231127 | 183500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 106 | 20231127 | 183400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 107 | 20231127 | 183300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 108 | 20231127 | 183200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 109 | 20231127 | 183100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 110 | 20231127 | 183000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 111 | 20231127 | 182900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 112 | 20231127 | 182800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 113 | 20231127 | 182700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 114 | 20231127 | 182600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 115 | 20231127 | 182500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 116 | 20231127 | 182400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 117 | 20231127 | 182300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 118 | 20231127 | 182200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 119 | 20231127 | 182100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 120 | 20231127 | 182000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 121 | 20231127 | 181900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 122 | 20231127 | 181800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 123 | 20231127 | 181700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 124 | 20231127 | 181600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 125 | 20231127 | 181500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 126 | 20231127 | 181400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 127 | 20231127 | 181300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 128 | 20231127 | 181200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 129 | 20231127 | 181100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 130 | 20231127 | 181000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 131 | 20231127 | 180900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 132 | 20231127 | 180800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 133 | 20231127 | 180700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 134 | 20231127 | 180600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 135 | 20231127 | 180500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 136 | 20231127 | 180400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 137 | 20231127 | 180300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 138 | 20231127 | 180200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 139 | 20231127 | 180100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 140 | 20231127 | 180000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 141 | 20231127 | 175900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 142 | 20231127 | 175800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 143 | 20231127 | 175700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 144 | 20231127 | 175600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 145 | 20231127 | 175500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 146 | 20231127 | 175400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 147 | 20231127 | 175300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 148 | 20231127 | 175200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 149 | 20231127 | 175100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 150 | 20231127 | 175000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 151 | 20231127 | 174900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 152 | 20231127 | 174800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 153 | 20231127 | 174700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 154 | 20231127 | 174600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 155 | 20231127 | 174500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 156 | 20231127 | 174400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 157 | 20231127 | 174300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 158 | 20231127 | 174200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 159 | 20231127 | 174100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 160 | 20231127 | 174000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 161 | 20231127 | 173900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 162 | 20231127 | 173800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 163 | 20231127 | 173700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 164 | 20231127 | 173600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 165 | 20231127 | 173500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 166 | 20231127 | 173400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 167 | 20231127 | 173300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 168 | 20231127 | 173200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 169 | 20231127 | 173100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 170 | 20231127 | 173000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 171 | 20231127 | 172900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 172 | 20231127 | 172800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 173 | 20231127 | 172700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 174 | 20231127 | 172600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 175 | 20231127 | 172500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 176 | 20231127 | 172400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 177 | 20231127 | 172300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 178 | 20231127 | 172200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 179 | 20231127 | 172100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 180 | 20231127 | 172000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 181 | 20231127 | 171900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 182 | 20231127 | 171800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 183 | 20231127 | 171700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 184 | 20231127 | 171600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 185 | 20231127 | 171500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 186 | 20231127 | 171400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 187 | 20231127 | 171300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 188 | 20231127 | 171200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 189 | 20231127 | 171100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 190 | 20231127 | 171000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 191 | 20231127 | 170900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 192 | 20231127 | 170800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 193 | 20231127 | 170700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 194 | 20231127 | 170600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 195 | 20231127 | 170500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 196 | 20231127 | 170400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 197 | 20231127 | 170300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 198 | 20231127 | 170200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 199 | 20231127 | 170100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 200 | 20231127 | 170000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 201 | 20231127 | 165900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 202 | 20231127 | 165800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 203 | 20231127 | 165700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 204 | 20231127 | 165600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 205 | 20231127 | 165500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 206 | 20231127 | 165400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 207 | 20231127 | 165300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 208 | 20231127 | 165200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 209 | 20231127 | 165100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 210 | 20231127 | 165000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 211 | 20231127 | 164900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 212 | 20231127 | 164800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 213 | 20231127 | 164700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 214 | 20231127 | 164600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 215 | 20231127 | 164500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 216 | 20231127 | 164400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 217 | 20231127 | 164300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 218 | 20231127 | 164200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 219 | 20231127 | 164100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 220 | 20231127 | 164000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 221 | 20231127 | 163900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 222 | 20231127 | 163800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 223 | 20231127 | 163700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 224 | 20231127 | 163600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 225 | 20231127 | 163500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 226 | 20231127 | 163400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 227 | 20231127 | 163300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 228 | 20231127 | 163200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 229 | 20231127 | 163100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 230 | 20231127 | 163000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 231 | 20231127 | 162900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 232 | 20231127 | 162800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 233 | 20231127 | 162700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 234 | 20231127 | 162600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 235 | 20231127 | 162500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 236 | 20231127 | 162400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 237 | 20231127 | 162300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 238 | 20231127 | 162200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 239 | 20231127 | 162100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 240 | 20231127 | 162000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 241 | 20231127 | 161900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 242 | 20231127 | 161800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 243 | 20231127 | 161700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 244 | 20231127 | 161600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 245 | 20231127 | 161500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 246 | 20231127 | 161400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 247 | 20231127 | 161300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 248 | 20231127 | 161200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 249 | 20231127 | 161100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 250 | 20231127 | 161000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 251 | 20231127 | 160900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 252 | 20231127 | 160800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 253 | 20231127 | 160700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 254 | 20231127 | 160600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 255 | 20231127 | 160500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 256 | 20231127 | 160400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 257 | 20231127 | 160300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 258 | 20231127 | 160200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 259 | 20231127 | 160100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 260 | 20231127 | 160000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 261 | 20231127 | 155900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 262 | 20231127 | 155800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 263 | 20231127 | 155700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 264 | 20231127 | 155600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 265 | 20231127 | 155500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 266 | 20231127 | 155400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 267 | 20231127 | 155300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 268 | 20231127 | 155200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 269 | 20231127 | 155100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 270 | 20231127 | 155000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 271 | 20231127 | 154900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 272 | 20231127 | 154800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 273 | 20231127 | 154700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 274 | 20231127 | 154600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 275 | 20231127 | 154500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 276 | 20231127 | 154400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 277 | 20231127 | 154300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 278 | 20231127 | 154200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 279 | 20231127 | 154100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 280 | 20231127 | 154000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 281 | 20231127 | 153900 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 282 | 20231127 | 153800 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 283 | 20231127 | 153700 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 284 | 20231127 | 153600 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 285 | 20231127 | 153500 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 286 | 20231127 | 153400 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 287 | 20231127 | 153300 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 288 | 20231127 | 153200 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 289 | 20231127 | 153100 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 0 |
| 290 | 20231127 | 153000 | 9253627300 | 79200 | 79200 | 79200 | 79200 | 5019 |
| 291 | 20231127 | 152900 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 292 | 20231127 | 152800 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 293 | 20231127 | 152700 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 294 | 20231127 | 152600 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 295 | 20231127 | 152500 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 296 | 20231127 | 152400 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 297 | 20231127 | 152300 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 298 | 20231127 | 152200 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 299 | 20231127 | 152100 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 300 | 20231127 | 152000 | 8856122500 | 79100 | 79100 | 79100 | 79100 | 0 |
| 301 | 20231127 | 151900 | 8856122500 | 79100 | 79000 | 79400 | 79000 | 260 |
| 302 | 20231127 | 151800 | 8835502100 | 79000 | 79200 | 79200 | 79000 | 1580 |
| 303 | 20231127 | 151700 | 8710671500 | 79200 | 79300 | 79300 | 79100 | 114 |
| 304 | 20231127 | 151600 | 8701638200 | 79300 | 79200 | 79300 | 79000 | 234 |
| 305 | 20231127 | 151500 | 8683110400 | 79200 | 79200 | 79300 | 79100 | 132 |
| 306 | 20231127 | 151400 | 8672651600 | 79100 | 79200 | 79300 | 79100 | 190 |
| 307 | 20231127 | 151300 | 8657601000 | 79200 | 79200 | 79300 | 79200 | 148 |
| 308 | 20231127 | 151200 | 8645872200 | 79300 | 79300 | 79300 | 79200 | 114 |
| 309 | 20231127 | 151100 | 8636833500 | 79200 | 79200 | 79300 | 79200 | 145 |
| 310 | 20231127 | 151000 | 8625340700 | 79200 | 79300 | 79300 | 79100 | 241 |
| 311 | 20231127 | 150900 | 8606242300 | 79100 | 79100 | 79300 | 79000 | 61 |
| 312 | 20231127 | 150800 | 8601411200 | 79200 | 79200 | 79300 | 79000 | 356 |
| 313 | 20231127 | 150700 | 8573216900 | 79200 | 79200 | 79200 | 79000 | 107 |
| 314 | 20231127 | 150600 | 8564747600 | 79100 | 79100 | 79300 | 79000 | 165 |
| 315 | 20231127 | 150500 | 8551682700 | 79100 | 79000 | 79300 | 79000 | 278 |
| 316 | 20231127 | 150400 | 8529700800 | 79100 | 79200 | 79300 | 79000 | 1373 |
| 317 | 20231127 | 150300 | 8420995700 | 79200 | 79100 | 79200 | 79100 | 217 |
| 318 | 20231127 | 150200 | 8403821400 | 79200 | 79200 | 79200 | 79100 | 145 |
| 319 | 20231127 | 150100 | 8392340900 | 79100 | 79000 | 79200 | 79000 | 209 |
| 320 | 20231127 | 150000 | 8375819400 | 79100 | 79400 | 79400 | 79100 | 404 |
| 321 | 20231127 | 145900 | 8343843200 | 79200 | 79300 | 79400 | 79100 | 378 |
| 322 | 20231127 | 145800 | 8313865000 | 79300 | 79300 | 79400 | 79200 | 148 |
| 323 | 20231127 | 145700 | 8302134400 | 79200 | 79400 | 79400 | 79200 | 197 |
| 324 | 20231127 | 145600 | 8286509900 | 79300 | 79200 | 79400 | 79100 | 315 |
| 325 | 20231127 | 145500 | 8261521600 | 79200 | 79200 | 79400 | 79100 | 377 |
| 326 | 20231127 | 145400 | 8231648900 | 79300 | 79300 | 79300 | 79100 | 141 |
| 327 | 20231127 | 145300 | 8220474300 | 79300 | 79100 | 79400 | 79100 | 102 |
| 328 | 20231127 | 145200 | 8212386300 | 79100 | 79400 | 79400 | 79100 | 275 |
| 329 | 20231127 | 145100 | 8190584500 | 79400 | 79200 | 79400 | 79200 | 90 |
| 330 | 20231127 | 145000 | 8183444900 | 79400 | 79300 | 79400 | 79200 | 211 |
| 331 | 20231127 | 144900 | 8166710800 | 79300 | 79200 | 79400 | 79100 | 277 |
| 332 | 20231127 | 144800 | 8144755000 | 79100 | 79300 | 79300 | 79100 | 360 |
| 333 | 20231127 | 144700 | 8116231500 | 79300 | 79200 | 79400 | 79200 | 139 |
| 334 | 20231127 | 144600 | 8105207600 | 79200 | 79300 | 79400 | 79100 | 240 |
| 335 | 20231127 | 144500 | 8086172100 | 79300 | 79200 | 79400 | 79200 | 282 |
| 336 | 20231127 | 144400 | 8063808400 | 79400 | 79400 | 79400 | 79200 | 208 |
| 337 | 20231127 | 144300 | 8047306800 | 79400 | 79200 | 79400 | 79200 | 214 |
| 338 | 20231127 | 144200 | 8030333000 | 79200 | 79400 | 79400 | 79200 | 362 |
| 339 | 20231127 | 144100 | 8001644400 | 79400 | 79200 | 79400 | 79200 | 211 |
| 340 | 20231127 | 144000 | 7984903600 | 79300 | 79300 | 79400 | 79200 | 161 |
| 341 | 20231127 | 143900 | 7972134100 | 79300 | 79300 | 79400 | 79200 | 278 |
| 342 | 20231127 | 143800 | 7950093100 | 79400 | 79300 | 79400 | 79200 | 198 |
| 343 | 20231127 | 143700 | 7934386900 | 79300 | 79300 | 79300 | 79200 | 155 |
| 344 | 20231127 | 143600 | 7922095800 | 79200 | 79300 | 79300 | 79200 | 91 |
| 345 | 20231127 | 143500 | 7914881200 | 79300 | 79400 | 79400 | 79200 | 155 |
| 346 | 20231127 | 143400 | 7902587400 | 79400 | 79300 | 79400 | 79200 | 209 |
| 347 | 20231127 | 143300 | 7886008400 | 79200 | 79300 | 79300 | 79200 | 140 |
| 348 | 20231127 | 143200 | 7874909100 | 79200 | 79200 | 79300 | 79200 | 84 |
| 349 | 20231127 | 143100 | 7868249500 | 79200 | 79200 | 79400 | 79100 | 380 |
| 350 | 20231127 | 143000 | 7838113800 | 79400 | 79200 | 79400 | 79100 | 706 |
| 351 | 20231127 | 142900 | 7782182000 | 79200 | 79200 | 79300 | 79200 | 151 |
| 352 | 20231127 | 142800 | 7770210500 | 79200 | 79400 | 79400 | 79200 | 234 |
| 353 | 20231127 | 142700 | 7751652300 | 79400 | 79300 | 79400 | 79200 | 142 |
| 354 | 20231127 | 142600 | 7740384700 | 79200 | 79200 | 79400 | 79200 | 123 |
| 355 | 20231127 | 142500 | 7730627300 | 79200 | 79400 | 79400 | 79200 | 317 |
| 356 | 20231127 | 142400 | 7705485100 | 79200 | 79200 | 79400 | 79200 | 107 |
| 357 | 20231127 | 142300 | 7696997100 | 79200 | 79300 | 79400 | 79200 | 120 |
| 358 | 20231127 | 142200 | 7687477100 | 79200 | 79400 | 79400 | 79200 | 431 |
| 359 | 20231127 | 142100 | 7653301200 | 79400 | 79300 | 79400 | 79300 | 134 |
| 360 | 20231127 | 142000 | 7642664600 | 79300 | 79400 | 79400 | 79300 | 134 |
| 361 | 20231127 | 141900 | 7632030200 | 79400 | 79300 | 79400 | 79200 | 128 |
| 362 | 20231127 | 141800 | 7621871200 | 79300 | 79300 | 79400 | 79200 | 242 |
| 363 | 20231127 | 141700 | 7602679900 | 79300 | 79300 | 79400 | 79300 | 264 |
| 364 | 20231127 | 141600 | 7581732400 | 79300 | 79400 | 79500 | 79300 | 185 |
| 365 | 20231127 | 141500 | 7567043800 | 79400 | 79400 | 79500 | 79300 | 175 |
| 366 | 20231127 | 141400 | 7553149200 | 79300 | 79400 | 79500 | 79300 | 157 |
| 367 | 20231127 | 141300 | 7540681400 | 79300 | 79400 | 79500 | 79300 | 175 |
| 368 | 20231127 | 141200 | 7526786900 | 79300 | 79500 | 79500 | 79300 | 137 |
| 369 | 20231127 | 141100 | 7515907000 | 79500 | 79300 | 79500 | 79300 | 168 |
| 370 | 20231127 | 141000 | 7502567600 | 79400 | 79300 | 79400 | 79300 | 196 |
| 371 | 20231127 | 140900 | 7487007200 | 79300 | 79500 | 79500 | 79300 | 145 |
| 372 | 20231127 | 140800 | 7475493600 | 79500 | 79400 | 79500 | 79300 | 455 |
| 373 | 20231127 | 140700 | 7439367800 | 79400 | 79300 | 79500 | 79300 | 477 |
| 374 | 20231127 | 140600 | 7401495000 | 79400 | 79400 | 79400 | 79300 | 393 |
| 375 | 20231127 | 140500 | 7370295500 | 79400 | 79300 | 79400 | 79300 | 243 |
| 376 | 20231127 | 140400 | 7351010300 | 79300 | 79400 | 79400 | 79300 | 156 |
| 377 | 20231127 | 140300 | 7338624200 | 79400 | 79300 | 79400 | 79300 | 85 |
| 378 | 20231127 | 140200 | 7331876500 | 79400 | 79400 | 79400 | 79200 | 235 |
| 379 | 20231127 | 140100 | 7313234100 | 79300 | 79400 | 79400 | 79300 | 182 |
| 380 | 20231127 | 140000 | 7298785000 | 79300 | 79200 | 79400 | 79200 | 118 |
| 381 | 20231127 | 135900 | 7289428600 | 79100 | 79300 | 79400 | 79100 | 607 |
| 382 | 20231127 | 135800 | 7241256200 | 79300 | 79300 | 79400 | 79200 | 278 |
| 383 | 20231127 | 135700 | 7219217400 | 79300 | 79300 | 79300 | 79200 | 358 |
| 384 | 20231127 | 135600 | 7190832000 | 79200 | 79300 | 79300 | 79200 | 122 |
| 385 | 20231127 | 135500 | 7181159300 | 79300 | 79200 | 79300 | 79100 | 280 |
| 386 | 20231127 | 135400 | 7158967200 | 79100 | 79300 | 79300 | 79100 | 95 |
| 387 | 20231127 | 135300 | 7151440900 | 79300 | 79300 | 79300 | 79200 | 477 |
| 388 | 20231127 | 135200 | 7113632500 | 79200 | 79200 | 79300 | 79100 | 209 |
| 389 | 20231127 | 135100 | 7097073400 | 79200 | 79100 | 79300 | 79100 | 104 |
| 390 | 20231127 | 135000 | 7088835200 | 79200 | 79100 | 79200 | 79100 | 173 |
| 391 | 20231127 | 134900 | 7075134600 | 79200 | 79200 | 79200 | 79100 | 171 |
| 392 | 20231127 | 134800 | 7061592800 | 79100 | 79200 | 79300 | 79000 | 401 |
| 393 | 20231127 | 134700 | 7029843600 | 79200 | 79200 | 79200 | 79100 | 215 |
| 394 | 20231127 | 134600 | 7012817300 | 79100 | 79200 | 79300 | 79100 | 408 |
| 395 | 20231127 | 134500 | 6980499700 | 79200 | 79200 | 79200 | 79100 | 170 |
| 396 | 20231127 | 134400 | 6967042700 | 79100 | 79000 | 79200 | 79000 | 49 |
| 397 | 20231127 | 134300 | 6963163700 | 79000 | 79200 | 79200 | 79000 | 191 |
| 398 | 20231127 | 134200 | 6948044400 | 79200 | 79100 | 79200 | 78900 | 91 |
| 399 | 20231127 | 134100 | 6940842200 | 79100 | 79200 | 79200 | 79000 | 376 |
| 400 | 20231127 | 134000 | 6911123900 | 79200 | 79200 | 79200 | 79000 | 266 |
| 401 | 20231127 | 133900 | 6890071800 | 79100 | 79200 | 79200 | 79000 | 93 |
| 402 | 20231127 | 133800 | 6882707600 | 79200 | 79100 | 79200 | 79000 | 197 |
| 403 | 20231127 | 133700 | 6867118900 | 79000 | 79100 | 79100 | 79000 | 149 |
| 404 | 20231127 | 133600 | 6855336100 | 79100 | 79100 | 79100 | 79000 | 506 |
| 405 | 20231127 | 133500 | 6815316600 | 79100 | 79100 | 79100 | 79000 | 210 |
| 406 | 20231127 | 133400 | 6798720900 | 79000 | 79100 | 79100 | 79000 | 146 |
| 407 | 20231127 | 133300 | 6787174000 | 79000 | 79100 | 79100 | 79000 | 69 |
| 408 | 20231127 | 133200 | 6781716200 | 79000 | 79000 | 79100 | 79000 | 135 |
| 409 | 20231127 | 133100 | 6771044900 | 79000 | 79000 | 79100 | 79000 | 171 |
| 410 | 20231127 | 133000 | 6757523600 | 79000 | 79000 | 79100 | 79000 | 88 |
| 411 | 20231127 | 132900 | 6750565200 | 79000 | 79100 | 79100 | 79000 | 149 |
| 412 | 20231127 | 132800 | 6738787900 | 79000 | 79100 | 79100 | 79000 | 154 |
| 413 | 20231127 | 132700 | 6726609600 | 79000 | 79000 | 79100 | 79000 | 47 |
| 414 | 20231127 | 132600 | 6722893000 | 79000 | 79100 | 79100 | 78900 | 193 |
| 415 | 20231127 | 132500 | 6707639300 | 78900 | 79000 | 79100 | 78900 | 179 |
| 416 | 20231127 | 132400 | 6693496900 | 79000 | 79000 | 79000 | 78900 | 160 |
| 417 | 20231127 | 132300 | 6680857800 | 79000 | 79000 | 79000 | 78900 | 61 |
| 418 | 20231127 | 132200 | 6676039100 | 79000 | 79000 | 79000 | 78900 | 89 |
| 419 | 20231127 | 132100 | 6669009800 | 79000 | 79000 | 79000 | 78900 | 131 |
| 420 | 20231127 | 132000 | 6658661400 | 79000 | 78900 | 79000 | 78800 | 802 |
| 421 | 20231127 | 131900 | 6595343800 | 78800 | 78800 | 78900 | 78800 | 113 |
| 422 | 20231127 | 131800 | 6586432900 | 78900 | 79000 | 79000 | 78900 | 308 |
| 423 | 20231127 | 131700 | 6562117400 | 79000 | 79000 | 79000 | 78900 | 84 |
| 424 | 20231127 | 131600 | 6555482600 | 79000 | 79000 | 79100 | 78900 | 135 |
| 425 | 20231127 | 131500 | 6544815200 | 79000 | 78900 | 79000 | 78800 | 83 |
| 426 | 20231127 | 131400 | 6538262100 | 78900 | 79000 | 79000 | 78800 | 65 |
| 427 | 20231127 | 131300 | 6533130500 | 79000 | 78900 | 79000 | 78900 | 108 |
| 428 | 20231127 | 131200 | 6524602300 | 78900 | 79000 | 79000 | 78900 | 136 |
| 429 | 20231127 | 131100 | 6513866300 | 79000 | 78800 | 79000 | 78800 | 69 |
| 430 | 20231127 | 131000 | 6508421900 | 79000 | 78900 | 79100 | 78800 | 241 |
| 431 | 20231127 | 130900 | 6489408200 | 78900 | 79100 | 79100 | 78800 | 52 |
| 432 | 20231127 | 130800 | 6485303800 | 79100 | 78900 | 79100 | 78800 | 525 |
| 433 | 20231127 | 130700 | 6443825100 | 78800 | 78900 | 78900 | 78800 | 51 |
| 434 | 20231127 | 130600 | 6439801300 | 78800 | 78800 | 78800 | 78700 | 223 |
| 435 | 20231127 | 130500 | 6422229600 | 78700 | 78700 | 78800 | 78700 | 176 |
| 436 | 20231127 | 130400 | 6408377500 | 78700 | 78800 | 78900 | 78700 | 493 |
| 437 | 20231127 | 130300 | 6369517800 | 78800 | 78900 | 79000 | 78800 | 414 |
| 438 | 20231127 | 130200 | 6336884900 | 78900 | 78900 | 79000 | 78800 | 70 |
| 439 | 20231127 | 130100 | 6331363600 | 78900 | 79000 | 79000 | 78800 | 483 |
| 440 | 20231127 | 130000 | 6293280400 | 78900 | 79000 | 79000 | 78900 | 92 |
| 441 | 20231127 | 125900 | 6286013500 | 78900 | 78900 | 79000 | 78900 | 156 |
| 442 | 20231127 | 125800 | 6273702700 | 78900 | 79000 | 79100 | 78900 | 78 |
| 443 | 20231127 | 125700 | 6267541200 | 79000 | 79000 | 79000 | 78900 | 143 |
| 444 | 20231127 | 125600 | 6256245600 | 78900 | 79000 | 79000 | 78900 | 39 |
| 445 | 20231127 | 125500 | 6253165000 | 79000 | 79000 | 79000 | 78900 | 36 |
| 446 | 20231127 | 125400 | 6250321900 | 78900 | 78900 | 79000 | 78900 | 192 |
| 447 | 20231127 | 125300 | 6235157300 | 79000 | 79000 | 79000 | 78900 | 90 |
| 448 | 20231127 | 125200 | 6228051300 | 78900 | 79000 | 79000 | 78900 | 188 |
| 449 | 20231127 | 125100 | 6213211800 | 79000 | 78900 | 79000 | 78900 | 79 |
| 450 | 20231127 | 125000 | 6206971100 | 79000 | 79000 | 79000 | 79000 | 45 |
| 451 | 20231127 | 124900 | 6203416100 | 78900 | 79000 | 79000 | 78900 | 16 |
| 452 | 20231127 | 124800 | 6202152300 | 79000 | 79000 | 79000 | 78800 | 130 |
| 453 | 20231127 | 124700 | 6191883300 | 79000 | 78800 | 79000 | 78800 | 49 |
| 454 | 20231127 | 124600 | 6188016800 | 78900 | 78900 | 79000 | 78800 | 59 |
| 455 | 20231127 | 124500 | 6183362600 | 78900 | 78900 | 78900 | 78800 | 142 |
| 456 | 20231127 | 124400 | 6172159300 | 78900 | 79000 | 79000 | 78800 | 41 |
| 457 | 20231127 | 124300 | 6168923300 | 79000 | 78900 | 79000 | 78800 | 53 |
| 458 | 20231127 | 124200 | 6164739700 | 78900 | 78900 | 79000 | 78800 | 97 |
| 459 | 20231127 | 124100 | 6157086400 | 78900 | 78900 | 79000 | 78800 | 106 |
| 460 | 20231127 | 124000 | 6148724400 | 78800 | 79000 | 79000 | 78800 | 124 |
| 461 | 20231127 | 123900 | 6138943200 | 79000 | 78900 | 79000 | 78800 | 96 |
| 462 | 20231127 | 123800 | 6131369000 | 78900 | 78900 | 79000 | 78800 | 158 |
| 463 | 20231127 | 123700 | 6118903200 | 78900 | 79000 | 79000 | 78900 | 35 |
| 464 | 20231127 | 123600 | 6116138900 | 78900 | 79000 | 79000 | 78800 | 160 |
| 465 | 20231127 | 123500 | 6103507400 | 79000 | 78800 | 79000 | 78800 | 75 |
| 466 | 20231127 | 123400 | 6097587000 | 78800 | 79000 | 79000 | 78800 | 550 |
| 467 | 20231127 | 123300 | 6054196400 | 78900 | 79000 | 79000 | 78900 | 122 |
| 468 | 20231127 | 123200 | 6044559600 | 78900 | 79000 | 79000 | 78900 | 35 |
| 469 | 20231127 | 123100 | 6041795200 | 79000 | 79000 | 79000 | 78900 | 142 |
| 470 | 20231127 | 123000 | 6030581600 | 78900 | 79000 | 79000 | 78900 | 333 |
| 471 | 20231127 | 122900 | 6004293100 | 78900 | 79000 | 79000 | 78900 | 11 |
| 472 | 20231127 | 122800 | 6003424200 | 78900 | 79100 | 79100 | 78900 | 1506 |
| 473 | 20231127 | 122700 | 5884519700 | 79000 | 79100 | 79100 | 79000 | 101 |
| 474 | 20231127 | 122600 | 5876531800 | 79000 | 79100 | 79100 | 79000 | 54 |
| 475 | 20231127 | 122500 | 5872263700 | 79100 | 79100 | 79100 | 79000 | 172 |
| 476 | 20231127 | 122400 | 5858660000 | 79100 | 79200 | 79200 | 79000 | 89 |
| 477 | 20231127 | 122300 | 5851619800 | 79100 | 79100 | 79200 | 79100 | 126 |
| 478 | 20231127 | 122200 | 5841652000 | 79100 | 79200 | 79400 | 79100 | 95 |
| 479 | 20231127 | 122100 | 5834126100 | 79100 | 79400 | 79400 | 79100 | 297 |
| 480 | 20231127 | 122000 | 5810603700 | 79100 | 79200 | 79400 | 79100 | 456 |
| 481 | 20231127 | 121900 | 5774458900 | 79200 | 79100 | 79200 | 79100 | 66 |
| 482 | 20231127 | 121800 | 5769231800 | 79100 | 79300 | 79300 | 79100 | 111 |
| 483 | 20231127 | 121700 | 5760439400 | 79300 | 79100 | 79300 | 79100 | 155 |
| 484 | 20231127 | 121600 | 5748173000 | 79100 | 79200 | 79200 | 79100 | 73 |
| 485 | 20231127 | 121500 | 5742395900 | 79100 | 79100 | 79300 | 79100 | 196 |
| 486 | 20231127 | 121400 | 5726874900 | 79100 | 79100 | 79300 | 79100 | 87 |
| 487 | 20231127 | 121300 | 5719987300 | 79100 | 79100 | 79100 | 79000 | 151 |
| 488 | 20231127 | 121200 | 5708056700 | 79000 | 79100 | 79200 | 79000 | 131 |
| 489 | 20231127 | 121100 | 5697693400 | 79000 | 79100 | 79100 | 79000 | 31 |
| 490 | 20231127 | 121000 | 5695242100 | 79000 | 79100 | 79100 | 79000 | 43 |
| 491 | 20231127 | 120900 | 5691842600 | 79100 | 79200 | 79200 | 79000 | 168 |
| 492 | 20231127 | 120800 | 5678556000 | 79000 | 79100 | 79200 | 79000 | 166 |
| 493 | 20231127 | 120700 | 5665430700 | 79200 | 79100 | 79200 | 79100 | 33 |
| 494 | 20231127 | 120600 | 5662817400 | 79100 | 79100 | 79300 | 79000 | 199 |
| 495 | 20231127 | 120500 | 5647066500 | 79000 | 79000 | 79100 | 79000 | 133 |
| 496 | 20231127 | 120400 | 5636558300 | 79100 | 79200 | 79200 | 79100 | 109 |
| 497 | 20231127 | 120300 | 5627932900 | 79000 | 79200 | 79300 | 79000 | 219 |
| 498 | 20231127 | 120200 | 5610603700 | 79200 | 79100 | 79300 | 79100 | 82 |
| 499 | 20231127 | 120100 | 5604107700 | 79100 | 79200 | 79300 | 79100 | 42 |
| 500 | 20231127 | 120000 | 5600778300 | 79200 | 79100 | 79300 | 79100 | 117 |
| 501 | 20231127 | 115900 | 5591512200 | 79200 | 79200 | 79200 | 79100 | 8 |
| 502 | 20231127 | 115800 | 5590878700 | 79100 | 79300 | 79300 | 79100 | 44 |
| 503 | 20231127 | 115700 | 5587390800 | 79100 | 79100 | 79300 | 79000 | 141 |
| 504 | 20231127 | 115600 | 5576234200 | 79100 | 79100 | 79200 | 79000 | 216 |
| 505 | 20231127 | 115500 | 5559150000 | 79100 | 79100 | 79200 | 79000 | 259 |
| 506 | 20231127 | 115400 | 5538664900 | 79200 | 79200 | 79300 | 79100 | 131 |
| 507 | 20231127 | 115300 | 5528292500 | 79200 | 79300 | 79300 | 79200 | 98 |
| 508 | 20231127 | 115200 | 5520529700 | 79200 | 79100 | 79300 | 79100 | 41 |
| 509 | 20231127 | 115100 | 5517283000 | 79200 | 79200 | 79200 | 79100 | 129 |
| 510 | 20231127 | 115000 | 5507067400 | 79200 | 79200 | 79200 | 79200 | 141 |
| 511 | 20231127 | 114900 | 5495900200 | 79200 | 79200 | 79300 | 79200 | 82 |
| 512 | 20231127 | 114800 | 5489400700 | 79200 | 79200 | 79300 | 79200 | 122 |
| 513 | 20231127 | 114700 | 5479728300 | 79300 | 79300 | 79300 | 79200 | 27 |
| 514 | 20231127 | 114600 | 5477587600 | 79200 | 79300 | 79300 | 79200 | 18 |
| 515 | 20231127 | 114500 | 5476160400 | 79300 | 79200 | 79400 | 79200 | 142 |
| 516 | 20231127 | 114400 | 5464899700 | 79200 | 79200 | 79400 | 79200 | 9 |
| 517 | 20231127 | 114300 | 5464185900 | 79100 | 79200 | 79300 | 79100 | 105 |
| 518 | 20231127 | 114200 | 5455869200 | 79300 | 79300 | 79300 | 79100 | 117 |
| 519 | 20231127 | 114100 | 5446602000 | 79200 | 79100 | 79300 | 79100 | 55 |
| 520 | 20231127 | 114000 | 5442245000 | 79100 | 79300 | 79300 | 79100 | 251 |
| 521 | 20231127 | 113900 | 5422376900 | 79300 | 79100 | 79400 | 79100 | 133 |
| 522 | 20231127 | 113800 | 5411840500 | 79100 | 79200 | 79200 | 79100 | 152 |
| 523 | 20231127 | 113700 | 5399803600 | 79200 | 79200 | 79400 | 79200 | 22 |
| 524 | 20231127 | 113600 | 5398060200 | 79400 | 79300 | 79400 | 79200 | 272 |
| 525 | 20231127 | 113500 | 5376499900 | 79200 | 79300 | 79400 | 79200 | 85 |
| 526 | 20231127 | 113400 | 5369756300 | 79200 | 79300 | 79300 | 79200 | 100 |
| 527 | 20231127 | 113300 | 5361827500 | 79300 | 79300 | 79300 | 79200 | 112 |
| 528 | 20231127 | 113200 | 5352949400 | 79200 | 79300 | 79300 | 79200 | 108 |
| 529 | 20231127 | 113100 | 5344390400 | 79200 | 79300 | 79400 | 79200 | 30 |
| 530 | 20231127 | 113000 | 5342010500 | 79400 | 79400 | 79400 | 79200 | 413 |
| 531 | 20231127 | 112900 | 5309250700 | 79300 | 79300 | 79400 | 79300 | 40 |
| 532 | 20231127 | 112800 | 5306075300 | 79300 | 79300 | 79400 | 79300 | 38 |
| 533 | 20231127 | 112700 | 5303058700 | 79400 | 79300 | 79500 | 79300 | 191 |
| 534 | 20231127 | 112600 | 5287896400 | 79400 | 79400 | 79500 | 79300 | 114 |
| 535 | 20231127 | 112500 | 5278844700 | 79400 | 79400 | 79500 | 79300 | 59 |
| 536 | 20231127 | 112400 | 5274158600 | 79400 | 79500 | 79500 | 79300 | 111 |
| 537 | 20231127 | 112300 | 5265342300 | 79500 | 79500 | 79500 | 79300 | 57 |
| 538 | 20231127 | 112200 | 5260816800 | 79300 | 79200 | 79500 | 79200 | 233 |
| 539 | 20231127 | 112100 | 5242345400 | 79300 | 79400 | 79400 | 79200 | 125 |
| 540 | 20231127 | 112000 | 5232425900 | 79300 | 79400 | 79400 | 79300 | 33 |
| 541 | 20231127 | 111900 | 5229806500 | 79300 | 79300 | 79400 | 79200 | 101 |
| 542 | 20231127 | 111800 | 5221796900 | 79300 | 79400 | 79400 | 79300 | 211 |
| 543 | 20231127 | 111700 | 5205053500 | 79300 | 79300 | 79400 | 79200 | 66 |
| 544 | 20231127 | 111600 | 5199817100 | 79300 | 79100 | 79300 | 79100 | 19 |
| 545 | 20231127 | 111500 | 5198311600 | 79100 | 79300 | 79400 | 79100 | 306 |
| 546 | 20231127 | 111400 | 5174062800 | 79200 | 79300 | 79300 | 79200 | 112 |
| 547 | 20231127 | 111300 | 5165189400 | 79300 | 79300 | 79300 | 79200 | 127 |
| 548 | 20231127 | 111200 | 5155126100 | 79200 | 79200 | 79300 | 79200 | 39 |
| 549 | 20231127 | 111100 | 5152034800 | 79200 | 79200 | 79300 | 79200 | 136 |
| 550 | 20231127 | 111000 | 5141253100 | 79200 | 79300 | 79300 | 79200 | 43 |
| 551 | 20231127 | 110900 | 5137845500 | 79200 | 79300 | 79400 | 79200 | 261 |
| 552 | 20231127 | 110800 | 5117135600 | 79300 | 79400 | 79400 | 79300 | 125 |
| 553 | 20231127 | 110700 | 5107212200 | 79400 | 79500 | 79500 | 79300 | 79 |
| 554 | 20231127 | 110600 | 5100944700 | 79500 | 79400 | 79500 | 79400 | 36 |
| 555 | 20231127 | 110500 | 5098084500 | 79300 | 79300 | 79400 | 79300 | 373 |
| 556 | 20231127 | 110400 | 5068476800 | 79400 | 79300 | 79400 | 79300 | 58 |
| 557 | 20231127 | 110300 | 5063873300 | 79400 | 79300 | 79400 | 79200 | 167 |
| 558 | 20231127 | 110200 | 5050628900 | 79200 | 79200 | 79300 | 79200 | 125 |
| 559 | 20231127 | 110100 | 5040718000 | 79200 | 79300 | 79400 | 79200 | 269 |
| 560 | 20231127 | 110000 | 5019387800 | 79300 | 79400 | 79400 | 79300 | 59 |
| 561 | 20231127 | 105900 | 5014707100 | 79400 | 79400 | 79400 | 79300 | 99 |
| 562 | 20231127 | 105800 | 5006846900 | 79400 | 79400 | 79400 | 79300 | 61 |
| 563 | 20231127 | 105700 | 5002005100 | 79300 | 79400 | 79400 | 79300 | 105 |
| 564 | 20231127 | 105600 | 4993669000 | 79400 | 79300 | 79400 | 79200 | 295 |
| 565 | 20231127 | 105500 | 4970265500 | 79300 | 79200 | 79300 | 79200 | 27 |
| 566 | 20231127 | 105400 | 4968125700 | 79200 | 79200 | 79300 | 79200 | 153 |
| 567 | 20231127 | 105300 | 4956005800 | 79300 | 79400 | 79400 | 79200 | 383 |
| 568 | 20231127 | 105200 | 4925634500 | 79300 | 79300 | 79400 | 79300 | 27 |
| 569 | 20231127 | 105100 | 4923491700 | 79300 | 79500 | 79600 | 79300 | 518 |
| 570 | 20231127 | 105000 | 4882362700 | 79500 | 79400 | 79600 | 79400 | 295 |
| 571 | 20231127 | 104900 | 4858911200 | 79600 | 79500 | 79600 | 79400 | 203 |
| 572 | 20231127 | 104800 | 4842773400 | 79500 | 79500 | 79500 | 79400 | 840 |
| 573 | 20231127 | 104700 | 4776072000 | 79500 | 79500 | 79500 | 79400 | 142 |
| 574 | 20231127 | 104600 | 4764785800 | 79400 | 79500 | 79500 | 79400 | 176 |
| 575 | 20231127 | 104500 | 4750796500 | 79400 | 79500 | 79500 | 79400 | 110 |
| 576 | 20231127 | 104400 | 4742056500 | 79400 | 79500 | 79500 | 79400 | 157 |
| 577 | 20231127 | 104300 | 4729577200 | 79500 | 79500 | 79500 | 79400 | 41 |
| 578 | 20231127 | 104200 | 4726318200 | 79500 | 79400 | 79500 | 79400 | 3 |
| 579 | 20231127 | 104100 | 4726079800 | 79400 | 79500 | 79600 | 79400 | 83 |
| 580 | 20231127 | 104000 | 4719480300 | 79400 | 79500 | 79600 | 79400 | 354 |
| 581 | 20231127 | 103900 | 4691339700 | 79500 | 79500 | 79500 | 79400 | 484 |
| 582 | 20231127 | 103800 | 4652907700 | 79500 | 79500 | 79500 | 79400 | 147 |
| 583 | 20231127 | 103700 | 4641221900 | 79500 | 79600 | 79600 | 79400 | 9 |
| 584 | 20231127 | 103600 | 4640506600 | 79400 | 79500 | 79700 | 79400 | 678 |
| 585 | 20231127 | 103500 | 4586569600 | 79500 | 79700 | 79700 | 79500 | 137 |
| 586 | 20231127 | 103400 | 4575663400 | 79700 | 79600 | 79700 | 79600 | 40 |
| 587 | 20231127 | 103300 | 4572478400 | 79600 | 79700 | 79800 | 79600 | 289 |
| 588 | 20231127 | 103200 | 4549448000 | 79700 | 79700 | 79800 | 79700 | 342 |
| 589 | 20231127 | 103100 | 4522184100 | 79700 | 79700 | 79800 | 79700 | 173 |
| 590 | 20231127 | 103000 | 4508383800 | 79800 | 79800 | 79800 | 79700 | 103 |
| 591 | 20231127 | 102900 | 4500166200 | 79800 | 79700 | 79800 | 79700 | 362 |
| 592 | 20231127 | 102800 | 4471279700 | 79700 | 79800 | 79800 | 79700 | 68 |
| 593 | 20231127 | 102700 | 4465855300 | 79700 | 79800 | 79800 | 79700 | 96 |
| 594 | 20231127 | 102600 | 4458195900 | 79700 | 79800 | 79900 | 79700 | 210 |
| 595 | 20231127 | 102500 | 4441437400 | 79800 | 79800 | 79900 | 79800 | 226 |
| 596 | 20231127 | 102400 | 4423392500 | 79800 | 79800 | 79900 | 79800 | 68 |
| 597 | 20231127 | 102300 | 4417963700 | 79800 | 79800 | 79900 | 79700 | 337 |
| 598 | 20231127 | 102200 | 4391068100 | 79800 | 79800 | 79800 | 79700 | 263 |
| 599 | 20231127 | 102100 | 4370083400 | 79800 | 79900 | 79900 | 79700 | 587 |
| 600 | 20231127 | 102000 | 4323212900 | 79800 | 79600 | 79800 | 79600 | 3503 |
| 601 | 20231127 | 101900 | 4043796500 | 79600 | 79600 | 79700 | 79600 | 753 |
| 602 | 20231127 | 101800 | 3983791700 | 79600 | 79600 | 79700 | 79600 | 92 |
| 603 | 20231127 | 101700 | 3976467300 | 79700 | 79600 | 79700 | 79500 | 235 |
| 604 | 20231127 | 101600 | 3957760300 | 79500 | 79500 | 79600 | 79500 | 366 |
| 605 | 20231127 | 101500 | 3928634300 | 79600 | 79600 | 79600 | 79500 | 147 |
| 606 | 20231127 | 101400 | 3916934800 | 79500 | 79600 | 79600 | 79500 | 447 |
| 607 | 20231127 | 101300 | 3881357600 | 79500 | 79500 | 79600 | 79400 | 307 |
| 608 | 20231127 | 101200 | 3856933700 | 79400 | 79500 | 79600 | 79300 | 520 |
| 609 | 20231127 | 101100 | 3815589000 | 79500 | 79400 | 79600 | 79300 | 434 |
| 610 | 20231127 | 101000 | 3781112500 | 79400 | 79500 | 79500 | 79300 | 617 |
| 611 | 20231127 | 100900 | 3732112300 | 79500 | 79400 | 79500 | 79300 | 392 |
| 612 | 20231127 | 100800 | 3700968800 | 79500 | 79400 | 79500 | 79300 | 492 |
| 613 | 20231127 | 100700 | 3661880400 | 79400 | 79400 | 79500 | 79400 | 858 |
| 614 | 20231127 | 100600 | 3593729700 | 79500 | 79600 | 79600 | 79400 | 869 |
| 615 | 20231127 | 100500 | 3524661800 | 79600 | 79700 | 79700 | 79600 | 748 |
| 616 | 20231127 | 100400 | 3465093700 | 79600 | 79700 | 79700 | 79600 | 447 |
| 617 | 20231127 | 100300 | 3429475200 | 79700 | 79500 | 79700 | 79500 | 577 |
| 618 | 20231127 | 100200 | 3383547700 | 79500 | 79600 | 79600 | 79500 | 485 |
| 619 | 20231127 | 100100 | 3344962200 | 79600 | 79600 | 79700 | 79500 | 888 |
| 620 | 20231127 | 100000 | 3274309400 | 79500 | 79500 | 79700 | 79500 | 1248 |
| 621 | 20231127 | 095900 | 3174968200 | 79600 | 79600 | 79600 | 79500 | 243 |
| 622 | 20231127 | 095800 | 3155629600 | 79600 | 79600 | 79600 | 79500 | 332 |
| 623 | 20231127 | 095700 | 3129207500 | 79500 | 79500 | 79600 | 79500 | 314 |
| 624 | 20231127 | 095600 | 3104219200 | 79500 | 79500 | 79600 | 79500 | 1050 |
| 625 | 20231127 | 095500 | 3020703900 | 79600 | 79400 | 79600 | 79400 | 748 |
| 626 | 20231127 | 095400 | 2961226800 | 79400 | 79500 | 79500 | 79400 | 277 |
| 627 | 20231127 | 095300 | 2939216000 | 79400 | 79500 | 79500 | 79400 | 276 |
| 628 | 20231127 | 095200 | 2917280500 | 79500 | 79400 | 79500 | 79300 | 282 |
| 629 | 20231127 | 095100 | 2894878800 | 79300 | 79500 | 79500 | 79300 | 536 |
| 630 | 20231127 | 095000 | 2852317900 | 79500 | 79400 | 79500 | 79300 | 98 |
| 631 | 20231127 | 094900 | 2844540500 | 79400 | 79500 | 79500 | 79200 | 2290 |
| 632 | 20231127 | 094800 | 2662709200 | 79500 | 79500 | 79500 | 79400 | 366 |
| 633 | 20231127 | 094700 | 2633619500 | 79500 | 79500 | 79600 | 79400 | 2939 |
| 634 | 20231127 | 094600 | 2399992700 | 79400 | 79300 | 79400 | 79000 | 3248 |
| 635 | 20231127 | 094500 | 2142707900 | 79300 | 79200 | 79400 | 79000 | 843 |
| 636 | 20231127 | 094400 | 2075812100 | 79200 | 79300 | 79300 | 79100 | 1228 |
| 637 | 20231127 | 094300 | 1978579300 | 79300 | 79200 | 79300 | 79200 | 435 |
| 638 | 20231127 | 094200 | 1944094700 | 79300 | 79300 | 79300 | 79200 | 195 |
| 639 | 20231127 | 094100 | 1928646800 | 79300 | 79300 | 79300 | 79200 | 422 |
| 640 | 20231127 | 094000 | 1895205600 | 79300 | 79100 | 79300 | 79000 | 2231 |
| 641 | 20231127 | 093900 | 1718533500 | 79100 | 79100 | 79200 | 79100 | 297 |
| 642 | 20231127 | 093800 | 1695027300 | 79000 | 79000 | 79200 | 79000 | 1831 |
| 643 | 20231127 | 093700 | 1550210000 | 79000 | 79000 | 79100 | 78900 | 705 |
| 644 | 20231127 | 093600 | 1494504900 | 79000 | 78900 | 79100 | 78900 | 789 |
| 645 | 20231127 | 093500 | 1432171600 | 79000 | 79000 | 79000 | 78900 | 228 |
| 646 | 20231127 | 093400 | 1414161500 | 78900 | 79000 | 79100 | 78900 | 768 |
| 647 | 20231127 | 093300 | 1353480300 | 79100 | 79000 | 79100 | 78900 | 1562 |
| 648 | 20231127 | 093200 | 1230090500 | 79000 | 78900 | 79000 | 78800 | 601 |
| 649 | 20231127 | 093100 | 1182680000 | 78900 | 78900 | 79000 | 78800 | 312 |
| 650 | 20231127 | 093000 | 1158064500 | 79000 | 78900 | 79000 | 78900 | 317 |
| 651 | 20231127 | 092900 | 1133037900 | 78900 | 79000 | 79000 | 78800 | 403 |
| 652 | 20231127 | 092800 | 1101241300 | 79000 | 78900 | 79000 | 78900 | 530 |
| 653 | 20231127 | 092700 | 1059422600 | 78900 | 78900 | 78900 | 78800 | 34 |
| 654 | 20231127 | 092600 | 1056742300 | 78900 | 78800 | 78900 | 78800 | 164 |
| 655 | 20231127 | 092500 | 1043812300 | 78800 | 78900 | 78900 | 78800 | 419 |
| 656 | 20231127 | 092400 | 1010770900 | 78900 | 78900 | 79000 | 78800 | 455 |
| 657 | 20231127 | 092300 | 974873800 | 78900 | 78900 | 78900 | 78800 | 1164 |
| 658 | 20231127 | 092200 | 883034600 | 78900 | 78800 | 78900 | 78700 | 537 |
| 659 | 20231127 | 092100 | 840725100 | 78800 | 78800 | 78800 | 78700 | 72 |
| 660 | 20231127 | 092000 | 835052500 | 78700 | 78800 | 78800 | 78700 | 173 |
| 661 | 20231127 | 091900 | 821432600 | 78700 | 78800 | 78900 | 78700 | 718 |
| 662 | 20231127 | 091800 | 764869500 | 78800 | 78800 | 78800 | 78700 | 147 |
| 663 | 20231127 | 091700 | 753290000 | 78800 | 78900 | 78900 | 78700 | 513 |
| 664 | 20231127 | 091600 | 712889800 | 78900 | 78800 | 78900 | 78800 | 90 |
| 665 | 20231127 | 091500 | 705792700 | 78800 | 78700 | 78900 | 78700 | 245 |
| 666 | 20231127 | 091400 | 686478800 | 78800 | 78800 | 78800 | 78600 | 968 |
| 667 | 20231127 | 091300 | 610219200 | 78700 | 78600 | 78800 | 78600 | 191 |
| 668 | 20231127 | 091200 | 595185500 | 78700 | 78800 | 78800 | 78600 | 395 |
| 669 | 20231127 | 091100 | 564098200 | 78600 | 78600 | 78800 | 78600 | 235 |
| 670 | 20231127 | 091000 | 545600700 | 78700 | 78800 | 78800 | 78600 | 780 |
| 671 | 20231127 | 090900 | 484282300 | 78800 | 78700 | 78800 | 78600 | 361 |
| 672 | 20231127 | 090800 | 455874200 | 78700 | 78500 | 78700 | 78500 | 197 |
| 673 | 20231127 | 090700 | 440387600 | 78600 | 78600 | 78600 | 78500 | 391 |
| 674 | 20231127 | 090600 | 409659800 | 78600 | 78600 | 78600 | 78400 | 1265 |
| 675 | 20231127 | 090500 | 310352700 | 78500 | 78300 | 78600 | 78300 | 1657 |
| 676 | 20231127 | 090400 | 180311700 | 78300 | 78400 | 78400 | 78200 | 575 |
| 677 | 20231127 | 090300 | 135284400 | 78400 | 78400 | 78400 | 78300 | 468 |
| 678 | 20231127 | 090200 | 98608900 | 78400 | 78200 | 78400 | 78100 | 433 |
| 679 | 20231127 | 090100 | 64708800 | 78100 | 78200 | 78200 | 78000 | 429 |
| 680 | 20231127 | 090000 | 31198000 | 78200 | 78200 | 78200 | 78100 | 399 |