37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 3 | 20231128 | 202700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 4 | 20231128 | 202600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 5 | 20231128 | 202500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 6 | 20231128 | 202400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 7 | 20231128 | 202300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 8 | 20231128 | 202200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 9 | 20231128 | 202100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 10 | 20231128 | 202000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 11 | 20231128 | 201900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 12 | 20231128 | 201800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 13 | 20231128 | 201700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 14 | 20231128 | 201600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 15 | 20231128 | 201500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 16 | 20231128 | 201400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 17 | 20231128 | 201300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 18 | 20231128 | 201200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 19 | 20231128 | 201100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 20 | 20231128 | 201000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 21 | 20231128 | 200900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 22 | 20231128 | 200800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 23 | 20231128 | 200700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 24 | 20231128 | 200600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 25 | 20231128 | 200500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 26 | 20231128 | 200400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 27 | 20231128 | 200300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 28 | 20231128 | 200200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 29 | 20231128 | 200100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 30 | 20231128 | 200000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 31 | 20231128 | 195900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 32 | 20231128 | 195800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 33 | 20231128 | 195700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 34 | 20231128 | 195600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 35 | 20231128 | 195500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 36 | 20231128 | 195400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 37 | 20231128 | 195300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 38 | 20231128 | 195200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 39 | 20231128 | 195100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 40 | 20231128 | 195000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 41 | 20231128 | 194900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 42 | 20231128 | 194800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 43 | 20231128 | 194700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 44 | 20231128 | 194600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 45 | 20231128 | 194500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 46 | 20231128 | 194400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 47 | 20231128 | 194300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 48 | 20231128 | 194200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 49 | 20231128 | 194100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 50 | 20231128 | 194000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 51 | 20231128 | 193900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 52 | 20231128 | 193800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 53 | 20231128 | 193700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 54 | 20231128 | 193600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 55 | 20231128 | 193500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 56 | 20231128 | 193400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 57 | 20231128 | 193300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 58 | 20231128 | 193200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 59 | 20231128 | 193100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 60 | 20231128 | 193000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 61 | 20231128 | 192900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 62 | 20231128 | 192800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 63 | 20231128 | 192700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 64 | 20231128 | 192600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 65 | 20231128 | 192500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 66 | 20231128 | 192400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 67 | 20231128 | 192300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 68 | 20231128 | 192200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 69 | 20231128 | 192100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 70 | 20231128 | 192000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 71 | 20231128 | 191900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 72 | 20231128 | 191800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 73 | 20231128 | 191700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 74 | 20231128 | 191600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 75 | 20231128 | 191500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 76 | 20231128 | 191400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 77 | 20231128 | 191300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 78 | 20231128 | 191200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 79 | 20231128 | 191100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 80 | 20231128 | 191000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 81 | 20231128 | 190900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 82 | 20231128 | 190800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 83 | 20231128 | 190700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 84 | 20231128 | 190600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 85 | 20231128 | 190500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 86 | 20231128 | 190400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 87 | 20231128 | 190300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 88 | 20231128 | 190200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 89 | 20231128 | 190100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 90 | 20231128 | 190000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 91 | 20231128 | 185900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 92 | 20231128 | 185800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 93 | 20231128 | 185700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 94 | 20231128 | 185600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 95 | 20231128 | 185500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 96 | 20231128 | 185400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 97 | 20231128 | 185300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 98 | 20231128 | 185200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 99 | 20231128 | 185100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 100 | 20231128 | 185000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 101 | 20231128 | 184900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 102 | 20231128 | 184800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 103 | 20231128 | 184700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 104 | 20231128 | 184600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 105 | 20231128 | 184500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 106 | 20231128 | 184400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 107 | 20231128 | 184300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 108 | 20231128 | 184200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 109 | 20231128 | 184100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 110 | 20231128 | 184000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 111 | 20231128 | 183900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 112 | 20231128 | 183800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 113 | 20231128 | 183700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 114 | 20231128 | 183600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 115 | 20231128 | 183500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 116 | 20231128 | 183400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 117 | 20231128 | 183300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 118 | 20231128 | 183200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 119 | 20231128 | 183100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 120 | 20231128 | 183000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 121 | 20231128 | 182900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 122 | 20231128 | 182800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 123 | 20231128 | 182700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 124 | 20231128 | 182600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 125 | 20231128 | 182500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 126 | 20231128 | 182400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 127 | 20231128 | 182300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 128 | 20231128 | 182200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 129 | 20231128 | 182100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 130 | 20231128 | 182000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 131 | 20231128 | 181900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 132 | 20231128 | 181800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 133 | 20231128 | 181700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 134 | 20231128 | 181600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 135 | 20231128 | 181500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 136 | 20231128 | 181400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 137 | 20231128 | 181300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 138 | 20231128 | 181200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 139 | 20231128 | 181100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 140 | 20231128 | 181000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 141 | 20231128 | 180900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 142 | 20231128 | 180800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 143 | 20231128 | 180700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 144 | 20231128 | 180600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 145 | 20231128 | 180500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 146 | 20231128 | 180400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 147 | 20231128 | 180300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 148 | 20231128 | 180200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 149 | 20231128 | 180100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 150 | 20231128 | 180000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 151 | 20231128 | 175900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 152 | 20231128 | 175800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 153 | 20231128 | 175700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 154 | 20231128 | 175600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 155 | 20231128 | 175500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 156 | 20231128 | 175400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 157 | 20231128 | 175300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 158 | 20231128 | 175200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 159 | 20231128 | 175100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 160 | 20231128 | 175000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 161 | 20231128 | 174900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 162 | 20231128 | 174800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 163 | 20231128 | 174700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 164 | 20231128 | 174600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 165 | 20231128 | 174500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 166 | 20231128 | 174400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 167 | 20231128 | 174300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 168 | 20231128 | 174200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 169 | 20231128 | 174100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 170 | 20231128 | 174000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 171 | 20231128 | 173900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 172 | 20231128 | 173800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 173 | 20231128 | 173700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 174 | 20231128 | 173600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 175 | 20231128 | 173500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 176 | 20231128 | 173400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 177 | 20231128 | 173300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 178 | 20231128 | 173200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 179 | 20231128 | 173100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 180 | 20231128 | 173000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 181 | 20231128 | 172900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 182 | 20231128 | 172800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 183 | 20231128 | 172700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 184 | 20231128 | 172600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 185 | 20231128 | 172500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 186 | 20231128 | 172400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 187 | 20231128 | 172300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 188 | 20231128 | 172200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 189 | 20231128 | 172100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 190 | 20231128 | 172000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 191 | 20231128 | 171900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 192 | 20231128 | 171800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 193 | 20231128 | 171700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 194 | 20231128 | 171600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 195 | 20231128 | 171500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 196 | 20231128 | 171400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 197 | 20231128 | 171300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 198 | 20231128 | 171200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 199 | 20231128 | 171100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 200 | 20231128 | 171000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 201 | 20231128 | 170900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 202 | 20231128 | 170800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 203 | 20231128 | 170700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 204 | 20231128 | 170600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 205 | 20231128 | 170500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 206 | 20231128 | 170400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 207 | 20231128 | 170300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 208 | 20231128 | 170200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 209 | 20231128 | 170100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 210 | 20231128 | 170000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 211 | 20231128 | 165900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 212 | 20231128 | 165800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 213 | 20231128 | 165700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 214 | 20231128 | 165600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 215 | 20231128 | 165500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 216 | 20231128 | 165400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 217 | 20231128 | 165300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 218 | 20231128 | 165200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 219 | 20231128 | 165100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 220 | 20231128 | 165000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 221 | 20231128 | 164900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 222 | 20231128 | 164800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 223 | 20231128 | 164700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 224 | 20231128 | 164600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 225 | 20231128 | 164500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 226 | 20231128 | 164400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 227 | 20231128 | 164300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 228 | 20231128 | 164200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 229 | 20231128 | 164100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 230 | 20231128 | 164000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 231 | 20231128 | 163900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 232 | 20231128 | 163800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 233 | 20231128 | 163700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 234 | 20231128 | 163600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 235 | 20231128 | 163500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 236 | 20231128 | 163400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 237 | 20231128 | 163300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 238 | 20231128 | 163200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 239 | 20231128 | 163100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 240 | 20231128 | 163000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 241 | 20231128 | 162900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 242 | 20231128 | 162800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 243 | 20231128 | 162700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 244 | 20231128 | 162600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 245 | 20231128 | 162500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 246 | 20231128 | 162400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 247 | 20231128 | 162300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 248 | 20231128 | 162200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 249 | 20231128 | 162100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 250 | 20231128 | 162000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 251 | 20231128 | 161900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 252 | 20231128 | 161800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 253 | 20231128 | 161700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 254 | 20231128 | 161600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 255 | 20231128 | 161500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 256 | 20231128 | 161400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 257 | 20231128 | 161300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 258 | 20231128 | 161200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 259 | 20231128 | 161100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 260 | 20231128 | 161000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 261 | 20231128 | 160900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 262 | 20231128 | 160800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 263 | 20231128 | 160700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 264 | 20231128 | 160600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 265 | 20231128 | 160500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 266 | 20231128 | 160400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 267 | 20231128 | 160300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 268 | 20231128 | 160200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 269 | 20231128 | 160100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 270 | 20231128 | 160000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 271 | 20231128 | 155900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 272 | 20231128 | 155800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 273 | 20231128 | 155700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 274 | 20231128 | 155600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 275 | 20231128 | 155500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 276 | 20231128 | 155400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 277 | 20231128 | 155300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 278 | 20231128 | 155200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 279 | 20231128 | 155100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 280 | 20231128 | 155000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 281 | 20231128 | 154900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 282 | 20231128 | 154800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 283 | 20231128 | 154700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 284 | 20231128 | 154600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 285 | 20231128 | 154500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 286 | 20231128 | 154400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 287 | 20231128 | 154300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 288 | 20231128 | 154200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 289 | 20231128 | 154100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 290 | 20231128 | 154000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 291 | 20231128 | 153900 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 292 | 20231128 | 153800 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 293 | 20231128 | 153700 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 294 | 20231128 | 153600 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 295 | 20231128 | 153500 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 296 | 20231128 | 153400 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 297 | 20231128 | 153300 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 298 | 20231128 | 153200 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 299 | 20231128 | 153100 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 300 | 20231128 | 153000 | 16003183500 | 55800 | 55800 | 55800 | 55800 | 3900 |
| 301 | 20231128 | 152900 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 302 | 20231128 | 152800 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 303 | 20231128 | 152700 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 304 | 20231128 | 152600 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 305 | 20231128 | 152500 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 306 | 20231128 | 152400 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 307 | 20231128 | 152300 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 308 | 20231128 | 152200 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 309 | 20231128 | 152100 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 310 | 20231128 | 152000 | 15785563500 | 55800 | 55800 | 55800 | 55800 | 0 |
| 311 | 20231128 | 151900 | 15785563500 | 55800 | 55600 | 55900 | 55600 | 1194 |
| 312 | 20231128 | 151800 | 15719000600 | 55600 | 55700 | 55700 | 55500 | 821 |
| 313 | 20231128 | 151700 | 15673353200 | 55600 | 55700 | 55700 | 55600 | 683 |
| 314 | 20231128 | 151600 | 15635356900 | 55700 | 55800 | 55800 | 55600 | 750 |
| 315 | 20231128 | 151500 | 15593548900 | 55900 | 55900 | 55900 | 55800 | 104 |
| 316 | 20231128 | 151400 | 15587736300 | 55900 | 55900 | 55900 | 55800 | 399 |
| 317 | 20231128 | 151300 | 15565441800 | 55800 | 55800 | 55800 | 55700 | 1683 |
| 318 | 20231128 | 151200 | 15471594000 | 55700 | 55700 | 55800 | 55700 | 279 |
| 319 | 20231128 | 151100 | 15456053200 | 55700 | 55800 | 55800 | 55700 | 67 |
| 320 | 20231128 | 151000 | 15452316800 | 55700 | 55700 | 55800 | 55600 | 520 |
| 321 | 20231128 | 150900 | 15423368500 | 55600 | 55800 | 55900 | 55600 | 639 |
| 322 | 20231128 | 150800 | 15387753000 | 55800 | 56100 | 56100 | 55800 | 1638 |
| 323 | 20231128 | 150700 | 15296166900 | 56100 | 56100 | 56100 | 56000 | 288 |
| 324 | 20231128 | 150600 | 15280030400 | 56100 | 56200 | 56200 | 56100 | 306 |
| 325 | 20231128 | 150500 | 15262861400 | 56200 | 56000 | 56300 | 56000 | 1050 |
| 326 | 20231128 | 150400 | 15203939700 | 56000 | 56000 | 56000 | 55900 | 264 |
| 327 | 20231128 | 150300 | 15189158700 | 56000 | 56200 | 56200 | 55900 | 1366 |
| 328 | 20231128 | 150200 | 15112693000 | 56200 | 56000 | 56200 | 56000 | 155 |
| 329 | 20231128 | 150100 | 15103997400 | 56000 | 56000 | 56000 | 55900 | 782 |
| 330 | 20231128 | 150000 | 15060208500 | 56000 | 55900 | 56000 | 55900 | 351 |
| 331 | 20231128 | 145900 | 15040571400 | 55900 | 55900 | 56000 | 55800 | 422 |
| 332 | 20231128 | 145800 | 15016978400 | 55700 | 55900 | 56000 | 55700 | 1599 |
| 333 | 20231128 | 145700 | 14927734800 | 55900 | 56200 | 56200 | 55900 | 1072 |
| 334 | 20231128 | 145600 | 14867635600 | 56100 | 56400 | 56400 | 56100 | 1019 |
| 335 | 20231128 | 145500 | 14810293700 | 56400 | 56600 | 56600 | 56400 | 1383 |
| 336 | 20231128 | 145400 | 14732200900 | 56600 | 56700 | 56700 | 56500 | 518 |
| 337 | 20231128 | 145300 | 14702863500 | 56700 | 56600 | 56800 | 56500 | 2131 |
| 338 | 20231128 | 145200 | 14582285900 | 56600 | 56600 | 56800 | 56600 | 810 |
| 339 | 20231128 | 145100 | 14536410900 | 56800 | 56700 | 56900 | 56600 | 3150 |
| 340 | 20231128 | 145000 | 14357711300 | 56700 | 56700 | 56800 | 56600 | 971 |
| 341 | 20231128 | 144900 | 14302628700 | 56700 | 56700 | 56800 | 56600 | 1975 |
| 342 | 20231128 | 144800 | 14190592700 | 56700 | 56700 | 56700 | 56600 | 1751 |
| 343 | 20231128 | 144700 | 14091319500 | 56700 | 56700 | 56800 | 56600 | 1523 |
| 344 | 20231128 | 144600 | 14004870100 | 56700 | 56800 | 56800 | 56600 | 1666 |
| 345 | 20231128 | 144500 | 13910354100 | 56800 | 56900 | 56900 | 56700 | 1449 |
| 346 | 20231128 | 144400 | 13828000200 | 56900 | 56900 | 57000 | 56800 | 2171 |
| 347 | 20231128 | 144300 | 13704416500 | 56800 | 56900 | 56900 | 56700 | 1924 |
| 348 | 20231128 | 144200 | 13595049300 | 56900 | 56700 | 56900 | 56600 | 2636 |
| 349 | 20231128 | 144100 | 13445387700 | 56700 | 56500 | 56700 | 56400 | 1091 |
| 350 | 20231128 | 144000 | 13383679100 | 56400 | 56500 | 56500 | 56300 | 1176 |
| 351 | 20231128 | 143900 | 13317344200 | 56500 | 56500 | 56500 | 56400 | 817 |
| 352 | 20231128 | 143800 | 13271198900 | 56500 | 56300 | 56500 | 56300 | 1245 |
| 353 | 20231128 | 143700 | 13200949500 | 56400 | 56300 | 56400 | 56200 | 1250 |
| 354 | 20231128 | 143600 | 13130555000 | 56300 | 56100 | 56300 | 56100 | 561 |
| 355 | 20231128 | 143500 | 13099009900 | 56200 | 56200 | 56200 | 56100 | 970 |
| 356 | 20231128 | 143400 | 13044543900 | 56100 | 56000 | 56200 | 56000 | 318 |
| 357 | 20231128 | 143300 | 13026705500 | 56000 | 56000 | 56100 | 55900 | 817 |
| 358 | 20231128 | 143200 | 12980963900 | 55900 | 55900 | 56000 | 55800 | 402 |
| 359 | 20231128 | 143100 | 12958492800 | 55900 | 56000 | 56000 | 55800 | 447 |
| 360 | 20231128 | 143000 | 12933509500 | 56000 | 55900 | 56000 | 55800 | 503 |
| 361 | 20231128 | 142900 | 12905400200 | 55800 | 55900 | 55900 | 55800 | 479 |
| 362 | 20231128 | 142800 | 12878628200 | 55800 | 55700 | 55800 | 55700 | 523 |
| 363 | 20231128 | 142700 | 12849454900 | 55700 | 55700 | 55700 | 55700 | 132 |
| 364 | 20231128 | 142600 | 12842102500 | 55600 | 55600 | 55700 | 55500 | 1143 |
| 365 | 20231128 | 142500 | 12778566300 | 55600 | 55600 | 55700 | 55500 | 464 |
| 366 | 20231128 | 142400 | 12752755800 | 55500 | 55600 | 55700 | 55500 | 1442 |
| 367 | 20231128 | 142300 | 12672626100 | 55600 | 55700 | 55800 | 55600 | 199 |
| 368 | 20231128 | 142200 | 12661547400 | 55700 | 55700 | 55800 | 55600 | 552 |
| 369 | 20231128 | 142100 | 12630790900 | 55700 | 55800 | 55900 | 55600 | 1175 |
| 370 | 20231128 | 142000 | 12565334000 | 55700 | 55800 | 55900 | 55600 | 1060 |
| 371 | 20231128 | 141900 | 12506220700 | 55800 | 55800 | 56000 | 55700 | 830 |
| 372 | 20231128 | 141800 | 12459921200 | 55800 | 56000 | 56000 | 55700 | 899 |
| 373 | 20231128 | 141700 | 12409716400 | 55800 | 55900 | 56000 | 55700 | 1546 |
| 374 | 20231128 | 141600 | 12323370300 | 55900 | 56300 | 56300 | 55800 | 1020 |
| 375 | 20231128 | 141500 | 12266254200 | 56300 | 56200 | 56300 | 56100 | 1008 |
| 376 | 20231128 | 141400 | 12209621400 | 56200 | 56400 | 56400 | 56000 | 1407 |
| 377 | 20231128 | 141300 | 12130526800 | 56400 | 56500 | 56600 | 56300 | 1592 |
| 378 | 20231128 | 141200 | 12040603600 | 56500 | 56700 | 56700 | 56400 | 1529 |
| 379 | 20231128 | 141100 | 11954214400 | 56600 | 56800 | 56800 | 56600 | 1738 |
| 380 | 20231128 | 141000 | 11855653100 | 56700 | 56700 | 56800 | 56700 | 2172 |
| 381 | 20231128 | 140900 | 11732384900 | 56800 | 56700 | 56800 | 56600 | 1823 |
| 382 | 20231128 | 140800 | 11628950300 | 56600 | 56600 | 56700 | 56600 | 2094 |
| 383 | 20231128 | 140700 | 11510300700 | 56600 | 56300 | 56700 | 56300 | 2278 |
| 384 | 20231128 | 140600 | 11381589200 | 56400 | 56400 | 56400 | 56300 | 1249 |
| 385 | 20231128 | 140500 | 11311176000 | 56300 | 56400 | 56500 | 56300 | 2710 |
| 386 | 20231128 | 140400 | 11158296700 | 56400 | 56200 | 56400 | 56000 | 2106 |
| 387 | 20231128 | 140300 | 11039710100 | 56200 | 56200 | 56300 | 56100 | 1488 |
| 388 | 20231128 | 140200 | 10956041300 | 56200 | 56200 | 56400 | 56000 | 3646 |
| 389 | 20231128 | 140100 | 10750935900 | 56200 | 55700 | 56300 | 55700 | 9031 |
| 390 | 20231128 | 140000 | 10244821900 | 55800 | 55700 | 55800 | 55700 | 1408 |
| 391 | 20231128 | 135900 | 10166290300 | 55700 | 55700 | 55800 | 55600 | 2997 |
| 392 | 20231128 | 135800 | 9999255300 | 55700 | 55500 | 55700 | 55400 | 4173 |
| 393 | 20231128 | 135700 | 9767389100 | 55500 | 55500 | 55500 | 55400 | 1409 |
| 394 | 20231128 | 135600 | 9689192200 | 55400 | 55500 | 55500 | 55400 | 810 |
| 395 | 20231128 | 135500 | 9644245000 | 55400 | 55400 | 55400 | 55300 | 1246 |
| 396 | 20231128 | 135400 | 9575251200 | 55400 | 55400 | 55400 | 55300 | 1704 |
| 397 | 20231128 | 135300 | 9480857400 | 55300 | 55200 | 55400 | 55100 | 4360 |
| 398 | 20231128 | 135200 | 9240063000 | 55000 | 54900 | 55100 | 54800 | 3761 |
| 399 | 20231128 | 135100 | 9033047000 | 54900 | 54800 | 54900 | 54800 | 869 |
| 400 | 20231128 | 135000 | 8985381900 | 54800 | 54900 | 54900 | 54800 | 332 |
| 401 | 20231128 | 134900 | 8967175700 | 54900 | 54900 | 55000 | 54900 | 907 |
| 402 | 20231128 | 134800 | 8917369300 | 54900 | 54900 | 54900 | 54800 | 134 |
| 403 | 20231128 | 134700 | 8910013200 | 54900 | 54900 | 54900 | 54900 | 323 |
| 404 | 20231128 | 134600 | 8892280500 | 54900 | 54800 | 54900 | 54800 | 172 |
| 405 | 20231128 | 134500 | 8882839700 | 54900 | 54900 | 54900 | 54900 | 273 |
| 406 | 20231128 | 134400 | 8867852000 | 55000 | 54900 | 55000 | 54900 | 356 |
| 407 | 20231128 | 134300 | 8848277500 | 55000 | 55000 | 55000 | 54800 | 104 |
| 408 | 20231128 | 134200 | 8842567700 | 54900 | 54900 | 55000 | 54800 | 392 |
| 409 | 20231128 | 134100 | 8821018500 | 55000 | 55000 | 55000 | 54700 | 478 |
| 410 | 20231128 | 134000 | 8794797400 | 55000 | 55000 | 55000 | 54900 | 533 |
| 411 | 20231128 | 133900 | 8765488400 | 55000 | 55000 | 55100 | 54900 | 698 |
| 412 | 20231128 | 133800 | 8727092200 | 55100 | 55000 | 55100 | 55000 | 321 |
| 413 | 20231128 | 133700 | 8709405200 | 55000 | 55100 | 55200 | 55000 | 369 |
| 414 | 20231128 | 133600 | 8689058000 | 55100 | 55100 | 55200 | 55100 | 703 |
| 415 | 20231128 | 133500 | 8650266200 | 55200 | 55100 | 55200 | 55100 | 286 |
| 416 | 20231128 | 133400 | 8634507100 | 55100 | 55100 | 55100 | 55000 | 211 |
| 417 | 20231128 | 133300 | 8622882400 | 55200 | 55100 | 55200 | 55100 | 325 |
| 418 | 20231128 | 133200 | 8604942500 | 55200 | 55200 | 55200 | 55200 | 418 |
| 419 | 20231128 | 133100 | 8581868900 | 55200 | 55200 | 55300 | 55100 | 807 |
| 420 | 20231128 | 133000 | 8537320500 | 55200 | 55100 | 55200 | 55100 | 1423 |
| 421 | 20231128 | 132900 | 8458828600 | 55100 | 55200 | 55200 | 55100 | 573 |
| 422 | 20231128 | 132800 | 8427221700 | 55200 | 55100 | 55200 | 55000 | 684 |
| 423 | 20231128 | 132700 | 8389522000 | 55100 | 55000 | 55100 | 55000 | 2655 |
| 424 | 20231128 | 132600 | 8243281500 | 55000 | 55000 | 55100 | 54900 | 1477 |
| 425 | 20231128 | 132500 | 8162048600 | 55000 | 55000 | 55000 | 54900 | 379 |
| 426 | 20231128 | 132400 | 8141204900 | 55000 | 54900 | 55000 | 54900 | 76 |
| 427 | 20231128 | 132300 | 8137030400 | 54900 | 55000 | 55000 | 54900 | 569 |
| 428 | 20231128 | 132200 | 8105786500 | 54900 | 54800 | 55000 | 54800 | 2334 |
| 429 | 20231128 | 132100 | 7977696100 | 54800 | 54800 | 54800 | 54700 | 159 |
| 430 | 20231128 | 132000 | 7968984000 | 54800 | 54800 | 54800 | 54700 | 369 |
| 431 | 20231128 | 131900 | 7948763300 | 54700 | 54700 | 54800 | 54700 | 321 |
| 432 | 20231128 | 131800 | 7931189200 | 54800 | 54700 | 54800 | 54700 | 423 |
| 433 | 20231128 | 131700 | 7908020500 | 54700 | 54600 | 54700 | 54600 | 195 |
| 434 | 20231128 | 131600 | 7897354300 | 54700 | 54700 | 54700 | 54600 | 336 |
| 435 | 20231128 | 131500 | 7878975400 | 54700 | 54600 | 54700 | 54600 | 30 |
| 436 | 20231128 | 131400 | 7877336200 | 54600 | 54700 | 54700 | 54600 | 345 |
| 437 | 20231128 | 131300 | 7858465600 | 54600 | 54600 | 54700 | 54600 | 142 |
| 438 | 20231128 | 131200 | 7850711700 | 54600 | 54500 | 54700 | 54500 | 127 |
| 439 | 20231128 | 131100 | 7843765900 | 54700 | 54700 | 54700 | 54600 | 522 |
| 440 | 20231128 | 131000 | 7815223600 | 54700 | 54700 | 54700 | 54600 | 282 |
| 441 | 20231128 | 130900 | 7799798300 | 54700 | 54600 | 54700 | 54500 | 247 |
| 442 | 20231128 | 130800 | 7786296500 | 54700 | 54700 | 54700 | 54600 | 293 |
| 443 | 20231128 | 130700 | 7770269800 | 54600 | 54600 | 54600 | 54500 | 179 |
| 444 | 20231128 | 130600 | 7760496500 | 54600 | 54400 | 54600 | 54400 | 547 |
| 445 | 20231128 | 130500 | 7730696800 | 54400 | 54500 | 54600 | 54400 | 761 |
| 446 | 20231128 | 130400 | 7689230600 | 54600 | 54600 | 54600 | 54500 | 30 |
| 447 | 20231128 | 130300 | 7687593500 | 54600 | 54700 | 54700 | 54600 | 35 |
| 448 | 20231128 | 130200 | 7685682400 | 54600 | 54600 | 54600 | 54500 | 88 |
| 449 | 20231128 | 130100 | 7680881900 | 54500 | 54600 | 54600 | 54500 | 439 |
| 450 | 20231128 | 130000 | 7656935200 | 54600 | 54700 | 54800 | 54600 | 307 |
| 451 | 20231128 | 125900 | 7640171700 | 54800 | 54700 | 54800 | 54600 | 454 |
| 452 | 20231128 | 125800 | 7615314300 | 54700 | 54700 | 54800 | 54700 | 296 |
| 453 | 20231128 | 125700 | 7599116200 | 54700 | 54700 | 54700 | 54600 | 62 |
| 454 | 20231128 | 125600 | 7595729800 | 54700 | 54800 | 54800 | 54600 | 467 |
| 455 | 20231128 | 125500 | 7570179300 | 54800 | 54700 | 54800 | 54700 | 416 |
| 456 | 20231128 | 125400 | 7547403000 | 54800 | 54800 | 54800 | 54700 | 198 |
| 457 | 20231128 | 125300 | 7536568300 | 54700 | 54700 | 54700 | 54600 | 324 |
| 458 | 20231128 | 125200 | 7518845800 | 54700 | 54600 | 54700 | 54600 | 82 |
| 459 | 20231128 | 125100 | 7514366400 | 54500 | 54600 | 54700 | 54500 | 405 |
| 460 | 20231128 | 125000 | 7492243200 | 54500 | 54500 | 54600 | 54500 | 273 |
| 461 | 20231128 | 124900 | 7477346700 | 54500 | 54600 | 54700 | 54500 | 634 |
| 462 | 20231128 | 124800 | 7442741100 | 54600 | 54600 | 54700 | 54600 | 122 |
| 463 | 20231128 | 124700 | 7436076200 | 54600 | 54800 | 54800 | 54600 | 708 |
| 464 | 20231128 | 124600 | 7397359400 | 54800 | 54700 | 54800 | 54700 | 201 |
| 465 | 20231128 | 124500 | 7386345100 | 54800 | 54800 | 54800 | 54800 | 131 |
| 466 | 20231128 | 124400 | 7379166300 | 54800 | 54700 | 54800 | 54700 | 219 |
| 467 | 20231128 | 124300 | 7367186800 | 54600 | 54700 | 54800 | 54600 | 187 |
| 468 | 20231128 | 124200 | 7356958300 | 54700 | 54700 | 54700 | 54700 | 100 |
| 469 | 20231128 | 124100 | 7351488300 | 54600 | 54700 | 54700 | 54600 | 183 |
| 470 | 20231128 | 124000 | 7341478500 | 54700 | 54800 | 54800 | 54700 | 136 |
| 471 | 20231128 | 123900 | 7334037200 | 54700 | 54600 | 54700 | 54600 | 203 |
| 472 | 20231128 | 123800 | 7322936200 | 54600 | 54600 | 54700 | 54600 | 420 |
| 473 | 20231128 | 123700 | 7299986400 | 54700 | 54900 | 54900 | 54600 | 511 |
| 474 | 20231128 | 123600 | 7271995500 | 54900 | 54900 | 54900 | 54900 | 256 |
| 475 | 20231128 | 123500 | 7257941100 | 54900 | 54900 | 54900 | 54900 | 346 |
| 476 | 20231128 | 123400 | 7238945700 | 54800 | 54800 | 54900 | 54800 | 128 |
| 477 | 20231128 | 123300 | 7231929900 | 54800 | 54800 | 54800 | 54700 | 414 |
| 478 | 20231128 | 123200 | 7209245300 | 54700 | 54700 | 54800 | 54700 | 257 |
| 479 | 20231128 | 123100 | 7195183900 | 54700 | 54700 | 54700 | 54600 | 48 |
| 480 | 20231128 | 123000 | 7192558900 | 54700 | 54700 | 54700 | 54600 | 356 |
| 481 | 20231128 | 122900 | 7173094500 | 54700 | 54500 | 54700 | 54500 | 69 |
| 482 | 20231128 | 122800 | 7169324600 | 54600 | 54600 | 54700 | 54600 | 441 |
| 483 | 20231128 | 122700 | 7145243700 | 54700 | 54600 | 54700 | 54600 | 232 |
| 484 | 20231128 | 122600 | 7132555900 | 54700 | 54700 | 54700 | 54600 | 462 |
| 485 | 20231128 | 122500 | 7107288000 | 54700 | 54700 | 54700 | 54600 | 45 |
| 486 | 20231128 | 122400 | 7104830400 | 54700 | 54600 | 54700 | 54600 | 258 |
| 487 | 20231128 | 122300 | 7090722100 | 54700 | 54700 | 54700 | 54600 | 252 |
| 488 | 20231128 | 122200 | 7076942700 | 54700 | 54600 | 54700 | 54600 | 123 |
| 489 | 20231128 | 122100 | 7070225800 | 54700 | 54600 | 54700 | 54600 | 179 |
| 490 | 20231128 | 122000 | 7060449500 | 54600 | 54700 | 54700 | 54600 | 184 |
| 491 | 20231128 | 121900 | 7050398400 | 54600 | 54600 | 54700 | 54600 | 306 |
| 492 | 20231128 | 121800 | 7033687200 | 54600 | 54600 | 54700 | 54600 | 112 |
| 493 | 20231128 | 121700 | 7027571900 | 54600 | 54600 | 54700 | 54600 | 94 |
| 494 | 20231128 | 121600 | 7022438000 | 54600 | 54700 | 54700 | 54600 | 244 |
| 495 | 20231128 | 121500 | 7009094200 | 54600 | 54700 | 54700 | 54600 | 204 |
| 496 | 20231128 | 121400 | 6997937200 | 54600 | 54700 | 54700 | 54600 | 104 |
| 497 | 20231128 | 121300 | 6992258000 | 54500 | 54500 | 54600 | 54500 | 285 |
| 498 | 20231128 | 121200 | 6976701100 | 54600 | 54600 | 54600 | 54500 | 213 |
| 499 | 20231128 | 121100 | 6965071400 | 54500 | 54500 | 54600 | 54500 | 7 |
| 500 | 20231128 | 121000 | 6964689400 | 54600 | 54500 | 54600 | 54400 | 450 |
| 501 | 20231128 | 120900 | 6940146100 | 54600 | 54500 | 54600 | 54400 | 1226 |
| 502 | 20231128 | 120800 | 6873342100 | 54600 | 54600 | 54600 | 54500 | 880 |
| 503 | 20231128 | 120700 | 6825299300 | 54600 | 54600 | 54700 | 54600 | 294 |
| 504 | 20231128 | 120600 | 6809225900 | 54700 | 54800 | 54800 | 54600 | 911 |
| 505 | 20231128 | 120500 | 6759373200 | 54700 | 54800 | 54900 | 54700 | 1012 |
| 506 | 20231128 | 120400 | 6703907800 | 54900 | 54900 | 55000 | 54800 | 416 |
| 507 | 20231128 | 120300 | 6681069200 | 54900 | 54900 | 54900 | 54800 | 241 |
| 508 | 20231128 | 120200 | 6667840300 | 54900 | 54900 | 54900 | 54800 | 295 |
| 509 | 20231128 | 120100 | 6651645100 | 54900 | 54900 | 54900 | 54800 | 303 |
| 510 | 20231128 | 120000 | 6635012000 | 54900 | 55000 | 55000 | 54900 | 220 |
| 511 | 20231128 | 115900 | 6622928200 | 54900 | 54900 | 55000 | 54900 | 168 |
| 512 | 20231128 | 115800 | 6613704000 | 54900 | 55000 | 55000 | 54800 | 583 |
| 513 | 20231128 | 115700 | 6581691500 | 54900 | 54900 | 55000 | 54900 | 199 |
| 514 | 20231128 | 115600 | 6570761200 | 55000 | 54900 | 55000 | 54800 | 252 |
| 515 | 20231128 | 115500 | 6556926000 | 54900 | 55000 | 55000 | 54800 | 462 |
| 516 | 20231128 | 115400 | 6531540700 | 55000 | 55000 | 55000 | 54800 | 90 |
| 517 | 20231128 | 115300 | 6526592200 | 54900 | 54900 | 55000 | 54800 | 393 |
| 518 | 20231128 | 115200 | 6504995800 | 54900 | 54900 | 55000 | 54900 | 336 |
| 519 | 20231128 | 115100 | 6486545300 | 54900 | 54900 | 54900 | 54900 | 248 |
| 520 | 20231128 | 115000 | 6472930100 | 54900 | 54900 | 55000 | 54800 | 505 |
| 521 | 20231128 | 114900 | 6445220700 | 54900 | 54900 | 54900 | 54800 | 504 |
| 522 | 20231128 | 114800 | 6417555000 | 54900 | 54900 | 54900 | 54800 | 345 |
| 523 | 20231128 | 114700 | 6398618700 | 54900 | 54900 | 54900 | 54700 | 285 |
| 524 | 20231128 | 114600 | 6383001700 | 54900 | 54900 | 54900 | 54800 | 311 |
| 525 | 20231128 | 114500 | 6365928800 | 54900 | 54900 | 54900 | 54800 | 307 |
| 526 | 20231128 | 114400 | 6349079300 | 54900 | 54900 | 54900 | 54800 | 303 |
| 527 | 20231128 | 114300 | 6332446700 | 54900 | 54900 | 55000 | 54900 | 288 |
| 528 | 20231128 | 114200 | 6316634000 | 54900 | 54900 | 54900 | 54800 | 221 |
| 529 | 20231128 | 114100 | 6304502100 | 54800 | 54800 | 54900 | 54700 | 429 |
| 530 | 20231128 | 114000 | 6280975200 | 54800 | 54900 | 54900 | 54800 | 127 |
| 531 | 20231128 | 113900 | 6274012200 | 54800 | 54700 | 54900 | 54700 | 265 |
| 532 | 20231128 | 113800 | 6259493100 | 54800 | 54800 | 54800 | 54600 | 790 |
| 533 | 20231128 | 113700 | 6216267900 | 54800 | 54800 | 54800 | 54700 | 267 |
| 534 | 20231128 | 113600 | 6201650200 | 54800 | 54800 | 54900 | 54700 | 488 |
| 535 | 20231128 | 113500 | 6174915600 | 54800 | 54900 | 54900 | 54800 | 330 |
| 536 | 20231128 | 113400 | 6156805900 | 55000 | 54800 | 55000 | 54800 | 171 |
| 537 | 20231128 | 113300 | 6147417100 | 54800 | 55000 | 55000 | 54800 | 596 |
| 538 | 20231128 | 113200 | 6114713000 | 55000 | 54900 | 55100 | 54900 | 542 |
| 539 | 20231128 | 113100 | 6084904700 | 54900 | 55000 | 55000 | 54900 | 408 |
| 540 | 20231128 | 113000 | 6062489100 | 55000 | 55100 | 55100 | 55000 | 461 |
| 541 | 20231128 | 112900 | 6037124400 | 55100 | 55000 | 55100 | 55000 | 560 |
| 542 | 20231128 | 112800 | 6006294800 | 55100 | 55100 | 55200 | 55000 | 955 |
| 543 | 20231128 | 112700 | 5953641300 | 55100 | 55000 | 55100 | 55000 | 422 |
| 544 | 20231128 | 112600 | 5930398500 | 55000 | 55100 | 55200 | 55000 | 1472 |
| 545 | 20231128 | 112500 | 5849381300 | 55100 | 55000 | 55200 | 55000 | 400 |
| 546 | 20231128 | 112400 | 5827341300 | 55100 | 55000 | 55200 | 55000 | 608 |
| 547 | 20231128 | 112300 | 5793831300 | 55000 | 55100 | 55200 | 55000 | 1805 |
| 548 | 20231128 | 112200 | 5694288200 | 55200 | 54800 | 55200 | 54700 | 4920 |
| 549 | 20231128 | 112100 | 5423817800 | 54700 | 54700 | 54800 | 54600 | 1363 |
| 550 | 20231128 | 112000 | 5349158000 | 54700 | 54700 | 54800 | 54600 | 702 |
| 551 | 20231128 | 111900 | 5310767200 | 54700 | 54700 | 54700 | 54600 | 385 |
| 552 | 20231128 | 111800 | 5289716000 | 54700 | 54700 | 54800 | 54600 | 936 |
| 553 | 20231128 | 111700 | 5238517200 | 54700 | 54700 | 54800 | 54700 | 296 |
| 554 | 20231128 | 111600 | 5222316600 | 54700 | 54600 | 54700 | 54500 | 1668 |
| 555 | 20231128 | 111500 | 5131203700 | 54600 | 54600 | 54700 | 54500 | 787 |
| 556 | 20231128 | 111400 | 5088242500 | 54600 | 54700 | 54700 | 54600 | 364 |
| 557 | 20231128 | 111300 | 5068345800 | 54600 | 54700 | 54800 | 54600 | 246 |
| 558 | 20231128 | 111200 | 5054898700 | 54700 | 54600 | 54800 | 54600 | 1290 |
| 559 | 20231128 | 111100 | 4984332500 | 54600 | 54600 | 54700 | 54500 | 347 |
| 560 | 20231128 | 111000 | 4965382300 | 54600 | 54700 | 54700 | 54600 | 358 |
| 561 | 20231128 | 110900 | 4945830000 | 54700 | 54700 | 54700 | 54600 | 403 |
| 562 | 20231128 | 110800 | 4923787600 | 54600 | 54800 | 54800 | 54600 | 869 |
| 563 | 20231128 | 110700 | 4876254500 | 54800 | 54800 | 54800 | 54700 | 789 |
| 564 | 20231128 | 110600 | 4833017700 | 54700 | 54800 | 54800 | 54700 | 834 |
| 565 | 20231128 | 110500 | 4787322500 | 54700 | 54700 | 54800 | 54700 | 890 |
| 566 | 20231128 | 110400 | 4738576500 | 54700 | 54500 | 54700 | 54400 | 1336 |
| 567 | 20231128 | 110300 | 4665616600 | 54500 | 54400 | 54600 | 54400 | 492 |
| 568 | 20231128 | 110200 | 4638819900 | 54400 | 54500 | 54500 | 54400 | 612 |
| 569 | 20231128 | 110100 | 4605495900 | 54500 | 54300 | 54500 | 54300 | 577 |
| 570 | 20231128 | 110000 | 4574110800 | 54400 | 54300 | 54400 | 54300 | 322 |
| 571 | 20231128 | 105900 | 4556605200 | 54300 | 54300 | 54400 | 54100 | 359 |
| 572 | 20231128 | 105800 | 4537129400 | 54400 | 54200 | 54500 | 54200 | 568 |
| 573 | 20231128 | 105700 | 4506258200 | 54200 | 54200 | 54200 | 54000 | 1076 |
| 574 | 20231128 | 105600 | 4447988200 | 54200 | 54200 | 54300 | 54200 | 338 |
| 575 | 20231128 | 105500 | 4429656100 | 54200 | 54300 | 54400 | 54200 | 481 |
| 576 | 20231128 | 105400 | 4403535900 | 54400 | 54500 | 54500 | 54300 | 349 |
| 577 | 20231128 | 105300 | 4384542600 | 54500 | 54600 | 54600 | 54400 | 615 |
| 578 | 20231128 | 105200 | 4351026800 | 54500 | 54800 | 54900 | 54500 | 3152 |
| 579 | 20231128 | 105100 | 4178542600 | 54800 | 54800 | 54900 | 54800 | 2242 |
| 580 | 20231128 | 105000 | 4055624200 | 54800 | 54800 | 54800 | 54700 | 875 |
| 581 | 20231128 | 104900 | 4007681700 | 54700 | 54700 | 54800 | 54700 | 1246 |
| 582 | 20231128 | 104800 | 3939441900 | 54700 | 54500 | 54800 | 54500 | 2582 |
| 583 | 20231128 | 104700 | 3798309000 | 54500 | 54500 | 54600 | 54400 | 672 |
| 584 | 20231128 | 104600 | 3761685000 | 54500 | 54500 | 54500 | 54400 | 2043 |
| 585 | 20231128 | 104500 | 3650354100 | 54500 | 54500 | 54500 | 54400 | 474 |
| 586 | 20231128 | 104400 | 3624524100 | 54500 | 54500 | 54500 | 54400 | 426 |
| 587 | 20231128 | 104300 | 3601330700 | 54400 | 54300 | 54500 | 54300 | 2074 |
| 588 | 20231128 | 104200 | 3488510200 | 54300 | 54300 | 54300 | 54200 | 583 |
| 589 | 20231128 | 104100 | 3456854000 | 54300 | 54200 | 54300 | 54100 | 835 |
| 590 | 20231128 | 104000 | 3411589700 | 54100 | 54100 | 54200 | 54100 | 1085 |
| 591 | 20231128 | 103900 | 3352870300 | 54100 | 54100 | 54100 | 54000 | 787 |
| 592 | 20231128 | 103800 | 3310312500 | 54100 | 54100 | 54100 | 53800 | 1275 |
| 593 | 20231128 | 103700 | 3241491200 | 54100 | 54100 | 54200 | 54000 | 751 |
| 594 | 20231128 | 103600 | 3200868900 | 54100 | 54100 | 54200 | 54000 | 1318 |
| 595 | 20231128 | 103500 | 3129548000 | 54100 | 53800 | 54100 | 53700 | 3042 |
| 596 | 20231128 | 103400 | 2965504800 | 53800 | 53700 | 53900 | 53700 | 3818 |
| 597 | 20231128 | 103300 | 2760258000 | 53700 | 53600 | 53700 | 53600 | 160 |
| 598 | 20231128 | 103200 | 2751671300 | 53600 | 53700 | 53700 | 53600 | 1022 |
| 599 | 20231128 | 103100 | 2696881900 | 53700 | 53600 | 53700 | 53600 | 286 |
| 600 | 20231128 | 103000 | 2681535800 | 53600 | 53700 | 53700 | 53500 | 722 |
| 601 | 20231128 | 102900 | 2642838500 | 53600 | 53700 | 53700 | 53600 | 192 |
| 602 | 20231128 | 102800 | 2632530900 | 53700 | 53400 | 53700 | 53300 | 2713 |
| 603 | 20231128 | 102700 | 2487461900 | 53400 | 53300 | 53400 | 53300 | 367 |
| 604 | 20231128 | 102600 | 2467900000 | 53300 | 53300 | 53300 | 53200 | 122 |
| 605 | 20231128 | 102500 | 2461398400 | 53300 | 53300 | 53300 | 53200 | 225 |
| 606 | 20231128 | 102400 | 2449406900 | 53300 | 53300 | 53300 | 53200 | 135 |
| 607 | 20231128 | 102300 | 2442211600 | 53300 | 53300 | 53300 | 53200 | 117 |
| 608 | 20231128 | 102200 | 2435977600 | 53300 | 53300 | 53300 | 53300 | 124 |
| 609 | 20231128 | 102100 | 2429368400 | 53300 | 53400 | 53400 | 53300 | 259 |
| 610 | 20231128 | 102000 | 2415558100 | 53400 | 53400 | 53400 | 53300 | 199 |
| 611 | 20231128 | 101900 | 2404942800 | 53300 | 53200 | 53400 | 53200 | 2143 |
| 612 | 20231128 | 101800 | 2290805700 | 53200 | 53000 | 53200 | 53000 | 301 |
| 613 | 20231128 | 101700 | 2274812200 | 53100 | 53000 | 53100 | 52900 | 459 |
| 614 | 20231128 | 101600 | 2250461500 | 53000 | 53000 | 53000 | 52900 | 92 |
| 615 | 20231128 | 101500 | 2245585800 | 53000 | 53000 | 53000 | 52900 | 95 |
| 616 | 20231128 | 101400 | 2240551900 | 53000 | 53000 | 53000 | 53000 | 57 |
| 617 | 20231128 | 101300 | 2237530900 | 52800 | 53000 | 53000 | 52800 | 807 |
| 618 | 20231128 | 101200 | 2194851600 | 52900 | 53000 | 53000 | 52900 | 381 |
| 619 | 20231128 | 101100 | 2174678900 | 53000 | 53000 | 53000 | 52900 | 402 |
| 620 | 20231128 | 101000 | 2153411800 | 53000 | 52900 | 53000 | 52900 | 181 |
| 621 | 20231128 | 100900 | 2143830500 | 52900 | 52900 | 52900 | 52700 | 186 |
| 622 | 20231128 | 100800 | 2134005000 | 52900 | 52900 | 52900 | 52800 | 101 |
| 623 | 20231128 | 100700 | 2128663300 | 52900 | 52700 | 52900 | 52700 | 514 |
| 624 | 20231128 | 100600 | 2101565100 | 52800 | 52900 | 52900 | 52800 | 69 |
| 625 | 20231128 | 100500 | 2097918200 | 52600 | 52800 | 52900 | 52600 | 999 |
| 626 | 20231128 | 100400 | 2045288000 | 52700 | 52800 | 52800 | 52700 | 351 |
| 627 | 20231128 | 100300 | 2026769500 | 52800 | 52800 | 52800 | 52700 | 850 |
| 628 | 20231128 | 100200 | 1981965100 | 52800 | 52900 | 52900 | 52800 | 199 |
| 629 | 20231128 | 100100 | 1971451600 | 52900 | 52900 | 52900 | 52800 | 107 |
| 630 | 20231128 | 100000 | 1965794000 | 52800 | 52800 | 52900 | 52800 | 145 |
| 631 | 20231128 | 095900 | 1958130600 | 52800 | 52900 | 52900 | 52700 | 450 |
| 632 | 20231128 | 095800 | 1934397500 | 52900 | 52900 | 53000 | 52800 | 954 |
| 633 | 20231128 | 095700 | 1884015400 | 53000 | 52800 | 53000 | 52800 | 146 |
| 634 | 20231128 | 095600 | 1876295900 | 52800 | 52900 | 52900 | 52800 | 153 |
| 635 | 20231128 | 095500 | 1868202700 | 52800 | 53100 | 53100 | 52800 | 437 |
| 636 | 20231128 | 095400 | 1845061200 | 53100 | 53100 | 53100 | 53000 | 159 |
| 637 | 20231128 | 095300 | 1836618800 | 53000 | 53000 | 53100 | 53000 | 276 |
| 638 | 20231128 | 095200 | 1821989700 | 53100 | 53000 | 53100 | 53000 | 140 |
| 639 | 20231128 | 095100 | 1814559700 | 53000 | 52900 | 53000 | 52900 | 191 |
| 640 | 20231128 | 095000 | 1804443000 | 52900 | 52700 | 53000 | 52700 | 774 |
| 641 | 20231128 | 094900 | 1763517300 | 52800 | 52800 | 52800 | 52700 | 179 |
| 642 | 20231128 | 094800 | 1754067200 | 52800 | 52900 | 52900 | 52700 | 356 |
| 643 | 20231128 | 094700 | 1735287800 | 52800 | 52700 | 52900 | 52700 | 185 |
| 644 | 20231128 | 094600 | 1725516100 | 52800 | 52800 | 52800 | 52700 | 250 |
| 645 | 20231128 | 094500 | 1712319900 | 52900 | 52800 | 52900 | 52800 | 141 |
| 646 | 20231128 | 094400 | 1704866600 | 52900 | 52900 | 52900 | 52800 | 288 |
| 647 | 20231128 | 094300 | 1689653000 | 52900 | 52900 | 53000 | 52800 | 111 |
| 648 | 20231128 | 094200 | 1683777000 | 53000 | 52900 | 53000 | 52800 | 565 |
| 649 | 20231128 | 094100 | 1653885200 | 52900 | 52900 | 52900 | 52800 | 1100 |
| 650 | 20231128 | 094000 | 1595776100 | 52900 | 53000 | 53000 | 52900 | 443 |
| 651 | 20231128 | 093900 | 1572335300 | 53000 | 53000 | 53000 | 53000 | 79 |
| 652 | 20231128 | 093800 | 1568148300 | 53000 | 52900 | 53000 | 52800 | 547 |
| 653 | 20231128 | 093700 | 1539187700 | 53000 | 52900 | 53000 | 52800 | 256 |
| 654 | 20231128 | 093600 | 1525656600 | 52800 | 52900 | 52900 | 52800 | 171 |
| 655 | 20231128 | 093500 | 1516620300 | 52900 | 53000 | 53000 | 52800 | 1374 |
| 656 | 20231128 | 093400 | 1443857100 | 53000 | 53100 | 53100 | 53000 | 475 |
| 657 | 20231128 | 093300 | 1418635100 | 53100 | 53100 | 53100 | 53000 | 162 |
| 658 | 20231128 | 093200 | 1410034100 | 53100 | 53000 | 53100 | 53000 | 293 |
| 659 | 20231128 | 093100 | 1394476400 | 53000 | 53100 | 53100 | 53000 | 509 |
| 660 | 20231128 | 093000 | 1367458600 | 53100 | 53100 | 53100 | 53000 | 381 |
| 661 | 20231128 | 092900 | 1347250800 | 53100 | 53100 | 53100 | 52900 | 226 |
| 662 | 20231128 | 092800 | 1335275000 | 53100 | 53000 | 53100 | 53000 | 244 |
| 663 | 20231128 | 092700 | 1322328800 | 53000 | 53100 | 53100 | 52900 | 195 |
| 664 | 20231128 | 092600 | 1311990200 | 53100 | 53200 | 53200 | 53000 | 219 |
| 665 | 20231128 | 092500 | 1300366300 | 53200 | 53100 | 53200 | 53100 | 293 |
| 666 | 20231128 | 092400 | 1284801100 | 53200 | 52800 | 53200 | 52800 | 1763 |
| 667 | 20231128 | 092300 | 1191355700 | 52900 | 52900 | 52900 | 52800 | 370 |
| 668 | 20231128 | 092200 | 1171794200 | 52900 | 53000 | 53100 | 52900 | 288 |
| 669 | 20231128 | 092100 | 1156533400 | 53000 | 53200 | 53200 | 52900 | 961 |
| 670 | 20231128 | 092000 | 1105643900 | 53200 | 53100 | 53200 | 53100 | 79 |
| 671 | 20231128 | 091900 | 1101442900 | 53100 | 52900 | 53100 | 52900 | 310 |
| 672 | 20231128 | 091800 | 1085017000 | 52900 | 52900 | 53000 | 52800 | 489 |
| 673 | 20231128 | 091700 | 1059148600 | 52800 | 52800 | 52900 | 52700 | 754 |
| 674 | 20231128 | 091600 | 1019366100 | 52800 | 53000 | 53000 | 52800 | 429 |
| 675 | 20231128 | 091500 | 996697300 | 52900 | 52900 | 53000 | 52900 | 685 |
| 676 | 20231128 | 091400 | 960445400 | 53000 | 53100 | 53100 | 52900 | 2132 |
| 677 | 20231128 | 091300 | 847418500 | 53100 | 53200 | 53200 | 53000 | 1018 |
| 678 | 20231128 | 091200 | 793360100 | 53200 | 53200 | 53300 | 53200 | 1467 |
| 679 | 20231128 | 091100 | 715259000 | 53300 | 53200 | 53400 | 53100 | 265 |
| 680 | 20231128 | 091000 | 701134700 | 53400 | 53500 | 53500 | 53200 | 1594 |
| 681 | 20231128 | 090900 | 616177900 | 53400 | 53500 | 53500 | 53400 | 780 |
| 682 | 20231128 | 090800 | 574465800 | 53500 | 53600 | 53600 | 53500 | 557 |
| 683 | 20231128 | 090700 | 544662100 | 53500 | 53400 | 53600 | 53300 | 397 |
| 684 | 20231128 | 090600 | 523417400 | 53300 | 53600 | 53700 | 53300 | 2126 |
| 685 | 20231128 | 090500 | 409734700 | 53600 | 53500 | 53600 | 53500 | 940 |
| 686 | 20231128 | 090400 | 359359800 | 53500 | 53400 | 53500 | 53300 | 919 |
| 687 | 20231128 | 090300 | 310231800 | 53300 | 53400 | 53400 | 53200 | 1067 |
| 688 | 20231128 | 090200 | 253392700 | 53300 | 53300 | 53400 | 53200 | 689 |
| 689 | 20231128 | 090100 | 216664500 | 53200 | 53400 | 53500 | 53200 | 1739 |
| 690 | 20231128 | 090000 | 123989100 | 53500 | 53400 | 53500 | 53300 | 2320 |