37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 203100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 3 | 20231127 | 203000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 4 | 20231127 | 202900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 5 | 20231127 | 202800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 6 | 20231127 | 202700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 7 | 20231127 | 202600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 8 | 20231127 | 202500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 9 | 20231127 | 202400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 10 | 20231127 | 202300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 11 | 20231127 | 202200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 12 | 20231127 | 202100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 13 | 20231127 | 202000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 14 | 20231127 | 201900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 15 | 20231127 | 201800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 16 | 20231127 | 201700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 17 | 20231127 | 201600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 18 | 20231127 | 201500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 19 | 20231127 | 201400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 20 | 20231127 | 201300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 21 | 20231127 | 201200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 22 | 20231127 | 201100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 23 | 20231127 | 201000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 24 | 20231127 | 200900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 25 | 20231127 | 200800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 26 | 20231127 | 200700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 27 | 20231127 | 200600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 28 | 20231127 | 200500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 29 | 20231127 | 200400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 30 | 20231127 | 200300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 31 | 20231127 | 200200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 32 | 20231127 | 200100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 33 | 20231127 | 200000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 34 | 20231127 | 195900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 35 | 20231127 | 195800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 36 | 20231127 | 195700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 37 | 20231127 | 195600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 38 | 20231127 | 195500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 39 | 20231127 | 195400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 40 | 20231127 | 195300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 41 | 20231127 | 195200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 42 | 20231127 | 195100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 43 | 20231127 | 195000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 44 | 20231127 | 194900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 45 | 20231127 | 194800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 46 | 20231127 | 194700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 47 | 20231127 | 194600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 48 | 20231127 | 194500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 49 | 20231127 | 194400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 50 | 20231127 | 194300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 51 | 20231127 | 194200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 52 | 20231127 | 194100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 53 | 20231127 | 194000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 54 | 20231127 | 193900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 55 | 20231127 | 193800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 56 | 20231127 | 193700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 57 | 20231127 | 193600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 58 | 20231127 | 193500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 59 | 20231127 | 193400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 60 | 20231127 | 193300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 61 | 20231127 | 193200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 62 | 20231127 | 193100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 63 | 20231127 | 193000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 64 | 20231127 | 192900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 65 | 20231127 | 192800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 66 | 20231127 | 192700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 67 | 20231127 | 192600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 68 | 20231127 | 192500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 69 | 20231127 | 192400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 70 | 20231127 | 192300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 71 | 20231127 | 192200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 72 | 20231127 | 192100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 73 | 20231127 | 192000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 74 | 20231127 | 191900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 75 | 20231127 | 191800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 76 | 20231127 | 191700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 77 | 20231127 | 191600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 78 | 20231127 | 191500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 79 | 20231127 | 191400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 80 | 20231127 | 191300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 81 | 20231127 | 191200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 82 | 20231127 | 191100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 83 | 20231127 | 191000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 84 | 20231127 | 190900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 85 | 20231127 | 190800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 86 | 20231127 | 190700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 87 | 20231127 | 190600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 88 | 20231127 | 190500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 89 | 20231127 | 190400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 90 | 20231127 | 190300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 91 | 20231127 | 190200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 92 | 20231127 | 190100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 93 | 20231127 | 190000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 94 | 20231127 | 185900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 95 | 20231127 | 185800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 96 | 20231127 | 185700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 97 | 20231127 | 185600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 98 | 20231127 | 185500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 99 | 20231127 | 185400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 100 | 20231127 | 185300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 101 | 20231127 | 185200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 102 | 20231127 | 185100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 103 | 20231127 | 185000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 104 | 20231127 | 184900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 105 | 20231127 | 184800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 106 | 20231127 | 184700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 107 | 20231127 | 184600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 108 | 20231127 | 184500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 109 | 20231127 | 184400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 110 | 20231127 | 184300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 111 | 20231127 | 184200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 112 | 20231127 | 184100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 113 | 20231127 | 184000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 114 | 20231127 | 183900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 115 | 20231127 | 183800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 116 | 20231127 | 183700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 117 | 20231127 | 183600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 118 | 20231127 | 183500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 119 | 20231127 | 183400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 120 | 20231127 | 183300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 121 | 20231127 | 183200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 122 | 20231127 | 183100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 123 | 20231127 | 183000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 124 | 20231127 | 182900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 125 | 20231127 | 182800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 126 | 20231127 | 182700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 127 | 20231127 | 182600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 128 | 20231127 | 182500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 129 | 20231127 | 182400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 130 | 20231127 | 182300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 131 | 20231127 | 182200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 132 | 20231127 | 182100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 133 | 20231127 | 182000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 134 | 20231127 | 181900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 135 | 20231127 | 181800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 136 | 20231127 | 181700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 137 | 20231127 | 181600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 138 | 20231127 | 181500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 139 | 20231127 | 181400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 140 | 20231127 | 181300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 141 | 20231127 | 181200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 142 | 20231127 | 181100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 143 | 20231127 | 181000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 144 | 20231127 | 180900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 145 | 20231127 | 180800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 146 | 20231127 | 180700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 147 | 20231127 | 180600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 148 | 20231127 | 180500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 149 | 20231127 | 180400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 150 | 20231127 | 180300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 151 | 20231127 | 180200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 152 | 20231127 | 180100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 153 | 20231127 | 180000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 154 | 20231127 | 175900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 155 | 20231127 | 175800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 156 | 20231127 | 175700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 157 | 20231127 | 175600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 158 | 20231127 | 175500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 159 | 20231127 | 175400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 160 | 20231127 | 175300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 161 | 20231127 | 175200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 162 | 20231127 | 175100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 163 | 20231127 | 175000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 164 | 20231127 | 174900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 165 | 20231127 | 174800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 166 | 20231127 | 174700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 167 | 20231127 | 174600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 168 | 20231127 | 174500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 169 | 20231127 | 174400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 170 | 20231127 | 174300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 171 | 20231127 | 174200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 172 | 20231127 | 174100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 173 | 20231127 | 174000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 174 | 20231127 | 173900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 175 | 20231127 | 173800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 176 | 20231127 | 173700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 177 | 20231127 | 173600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 178 | 20231127 | 173500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 179 | 20231127 | 173400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 180 | 20231127 | 173300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 181 | 20231127 | 173200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 182 | 20231127 | 173100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 183 | 20231127 | 173000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 184 | 20231127 | 172900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 185 | 20231127 | 172800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 186 | 20231127 | 172700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 187 | 20231127 | 172600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 188 | 20231127 | 172500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 189 | 20231127 | 172400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 190 | 20231127 | 172300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 191 | 20231127 | 172200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 192 | 20231127 | 172100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 193 | 20231127 | 172000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 194 | 20231127 | 171900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 195 | 20231127 | 171800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 196 | 20231127 | 171700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 197 | 20231127 | 171600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 198 | 20231127 | 171500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 199 | 20231127 | 171400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 200 | 20231127 | 171300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 201 | 20231127 | 171200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 202 | 20231127 | 171100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 203 | 20231127 | 171000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 204 | 20231127 | 170900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 205 | 20231127 | 170800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 206 | 20231127 | 170700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 207 | 20231127 | 170600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 208 | 20231127 | 170500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 209 | 20231127 | 170400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 210 | 20231127 | 170300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 211 | 20231127 | 170200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 212 | 20231127 | 170100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 213 | 20231127 | 170000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 214 | 20231127 | 165900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 215 | 20231127 | 165800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 216 | 20231127 | 165700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 217 | 20231127 | 165600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 218 | 20231127 | 165500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 219 | 20231127 | 165400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 220 | 20231127 | 165300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 221 | 20231127 | 165200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 222 | 20231127 | 165100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 223 | 20231127 | 165000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 224 | 20231127 | 164900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 225 | 20231127 | 164800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 226 | 20231127 | 164700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 227 | 20231127 | 164600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 228 | 20231127 | 164500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 229 | 20231127 | 164400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 230 | 20231127 | 164300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 231 | 20231127 | 164200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 232 | 20231127 | 164100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 233 | 20231127 | 164000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 234 | 20231127 | 163900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 235 | 20231127 | 163800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 236 | 20231127 | 163700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 237 | 20231127 | 163600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 238 | 20231127 | 163500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 239 | 20231127 | 163400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 240 | 20231127 | 163300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 241 | 20231127 | 163200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 242 | 20231127 | 163100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 243 | 20231127 | 163000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 244 | 20231127 | 162900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 245 | 20231127 | 162800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 246 | 20231127 | 162700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 247 | 20231127 | 162600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 248 | 20231127 | 162500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 249 | 20231127 | 162400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 250 | 20231127 | 162300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 251 | 20231127 | 162200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 252 | 20231127 | 162100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 253 | 20231127 | 162000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 254 | 20231127 | 161900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 255 | 20231127 | 161800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 256 | 20231127 | 161700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 257 | 20231127 | 161600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 258 | 20231127 | 161500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 259 | 20231127 | 161400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 260 | 20231127 | 161300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 261 | 20231127 | 161200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 262 | 20231127 | 161100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 263 | 20231127 | 161000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 264 | 20231127 | 160900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 265 | 20231127 | 160800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 266 | 20231127 | 160700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 267 | 20231127 | 160600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 268 | 20231127 | 160500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 269 | 20231127 | 160400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 270 | 20231127 | 160300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 271 | 20231127 | 160200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 272 | 20231127 | 160100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 273 | 20231127 | 160000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 274 | 20231127 | 155900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 275 | 20231127 | 155800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 276 | 20231127 | 155700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 277 | 20231127 | 155600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 278 | 20231127 | 155500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 279 | 20231127 | 155400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 280 | 20231127 | 155300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 281 | 20231127 | 155200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 282 | 20231127 | 155100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 283 | 20231127 | 155000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 284 | 20231127 | 154900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 285 | 20231127 | 154800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 286 | 20231127 | 154700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 287 | 20231127 | 154600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 288 | 20231127 | 154500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 289 | 20231127 | 154400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 290 | 20231127 | 154300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 291 | 20231127 | 154200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 292 | 20231127 | 154100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 293 | 20231127 | 154000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 294 | 20231127 | 153900 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 295 | 20231127 | 153800 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 296 | 20231127 | 153700 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 297 | 20231127 | 153600 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 298 | 20231127 | 153500 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 299 | 20231127 | 153400 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 300 | 20231127 | 153300 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 301 | 20231127 | 153200 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 0 |
| 302 | 20231127 | 153100 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 303 | 20231127 | 153000 | 18448970000 | 75500 | 75500 | 75500 | 75500 | 3350 |
| 304 | 20231127 | 152900 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 305 | 20231127 | 152800 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 306 | 20231127 | 152700 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 307 | 20231127 | 152600 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 308 | 20231127 | 152500 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 309 | 20231127 | 152400 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 310 | 20231127 | 152300 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 311 | 20231127 | 152200 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 312 | 20231127 | 152100 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 313 | 20231127 | 152000 | 18196045000 | 74600 | 74600 | 74600 | 74600 | 0 |
| 314 | 20231127 | 151900 | 18196045000 | 74600 | 74600 | 74600 | 74100 | 423 |
| 315 | 20231127 | 151800 | 18164515500 | 74000 | 74600 | 74800 | 73800 | 1281 |
| 316 | 20231127 | 151700 | 18069469100 | 74600 | 74900 | 74900 | 74500 | 291 |
| 317 | 20231127 | 151600 | 18047730100 | 74800 | 74800 | 75200 | 74300 | 571 |
| 318 | 20231127 | 151500 | 18004995200 | 74800 | 74900 | 75000 | 74700 | 793 |
| 319 | 20231127 | 151400 | 17945642200 | 74900 | 75300 | 75300 | 74900 | 464 |
| 320 | 20231127 | 151300 | 17910747600 | 75200 | 75400 | 75400 | 75100 | 319 |
| 321 | 20231127 | 151200 | 17886730700 | 75100 | 75000 | 75400 | 75000 | 514 |
| 322 | 20231127 | 151100 | 17848091700 | 75000 | 74800 | 75000 | 74300 | 1030 |
| 323 | 20231127 | 151000 | 17770996400 | 74900 | 75400 | 75500 | 74700 | 793 |
| 324 | 20231127 | 150900 | 17711485500 | 75100 | 75800 | 75900 | 75100 | 451 |
| 325 | 20231127 | 150800 | 17677445300 | 75800 | 75800 | 75900 | 75400 | 305 |
| 326 | 20231127 | 150700 | 17654384800 | 75800 | 75700 | 75800 | 75600 | 680 |
| 327 | 20231127 | 150600 | 17602912100 | 75600 | 75700 | 75800 | 75600 | 885 |
| 328 | 20231127 | 150500 | 17535956800 | 75700 | 76000 | 76000 | 75700 | 202 |
| 329 | 20231127 | 150400 | 17520615300 | 76000 | 75700 | 76000 | 75700 | 724 |
| 330 | 20231127 | 150300 | 17465653900 | 75700 | 75900 | 76000 | 75700 | 1214 |
| 331 | 20231127 | 150200 | 17373470700 | 75800 | 75900 | 75900 | 75700 | 562 |
| 332 | 20231127 | 150100 | 17330867600 | 75800 | 75900 | 76000 | 75800 | 446 |
| 333 | 20231127 | 150000 | 17297029000 | 75900 | 76000 | 76000 | 75800 | 1875 |
| 334 | 20231127 | 145900 | 17154595200 | 76000 | 75800 | 76000 | 75800 | 746 |
| 335 | 20231127 | 145800 | 17097983300 | 75700 | 75800 | 75900 | 75700 | 2308 |
| 336 | 20231127 | 145700 | 16922935400 | 75700 | 75400 | 75800 | 75400 | 3372 |
| 337 | 20231127 | 145600 | 16668075800 | 75400 | 74900 | 75400 | 74900 | 3612 |
| 338 | 20231127 | 145500 | 16396435000 | 74900 | 74900 | 75000 | 74900 | 64 |
| 339 | 20231127 | 145400 | 16391640900 | 75000 | 75000 | 75100 | 75000 | 174 |
| 340 | 20231127 | 145300 | 16378580500 | 75000 | 75000 | 75100 | 74900 | 924 |
| 341 | 20231127 | 145200 | 16309273600 | 75000 | 74800 | 75000 | 74700 | 710 |
| 342 | 20231127 | 145100 | 16256076800 | 74800 | 74400 | 74800 | 74400 | 547 |
| 343 | 20231127 | 145000 | 16215277300 | 74400 | 74400 | 74500 | 74300 | 237 |
| 344 | 20231127 | 144900 | 16197645000 | 74400 | 74300 | 74400 | 74000 | 99 |
| 345 | 20231127 | 144800 | 16190311000 | 74300 | 74400 | 74400 | 74300 | 59 |
| 346 | 20231127 | 144700 | 16185925600 | 74400 | 74500 | 74500 | 74300 | 113 |
| 347 | 20231127 | 144600 | 16177518500 | 74400 | 74000 | 74400 | 73900 | 197 |
| 348 | 20231127 | 144500 | 16162917800 | 73700 | 74000 | 74000 | 73700 | 111 |
| 349 | 20231127 | 144400 | 16154736500 | 74000 | 74000 | 74000 | 74000 | 67 |
| 350 | 20231127 | 144300 | 16149778500 | 74100 | 74000 | 74100 | 74000 | 52 |
| 351 | 20231127 | 144200 | 16145927800 | 74000 | 73500 | 74100 | 73400 | 377 |
| 352 | 20231127 | 144100 | 16118080000 | 73600 | 73200 | 73600 | 73200 | 182 |
| 353 | 20231127 | 144000 | 16104716600 | 73300 | 73700 | 73700 | 73100 | 1095 |
| 354 | 20231127 | 143900 | 16024263000 | 73800 | 74000 | 74000 | 73800 | 447 |
| 355 | 20231127 | 143800 | 15991231000 | 74000 | 74100 | 74100 | 73900 | 468 |
| 356 | 20231127 | 143700 | 15956588600 | 74200 | 74300 | 74300 | 74200 | 338 |
| 357 | 20231127 | 143600 | 15931497300 | 74300 | 74500 | 74500 | 74300 | 977 |
| 358 | 20231127 | 143500 | 15858810400 | 74500 | 74500 | 74500 | 74500 | 38 |
| 359 | 20231127 | 143400 | 15855979400 | 74400 | 74400 | 74400 | 74400 | 0 |
| 360 | 20231127 | 143300 | 15855979400 | 74400 | 74700 | 74700 | 74400 | 152 |
| 361 | 20231127 | 143200 | 15844655100 | 74700 | 74600 | 74800 | 74400 | 112 |
| 362 | 20231127 | 143100 | 15836295300 | 74700 | 74800 | 74800 | 74500 | 241 |
| 363 | 20231127 | 143000 | 15818293400 | 74700 | 74700 | 74800 | 74700 | 118 |
| 364 | 20231127 | 142900 | 15809478600 | 74700 | 74700 | 74800 | 74700 | 80 |
| 365 | 20231127 | 142800 | 15803501900 | 74700 | 74700 | 74800 | 74500 | 104 |
| 366 | 20231127 | 142700 | 15795741000 | 74700 | 75000 | 75000 | 74700 | 411 |
| 367 | 20231127 | 142600 | 15764969400 | 75000 | 75200 | 75200 | 75000 | 1204 |
| 368 | 20231127 | 142500 | 15674573000 | 75200 | 75200 | 75300 | 75100 | 758 |
| 369 | 20231127 | 142400 | 15617575500 | 75200 | 75100 | 75200 | 75100 | 399 |
| 370 | 20231127 | 142300 | 15587581200 | 75200 | 75200 | 75200 | 75100 | 66 |
| 371 | 20231127 | 142200 | 15582621800 | 75200 | 75100 | 75200 | 75100 | 349 |
| 372 | 20231127 | 142100 | 15556393900 | 75000 | 75100 | 75100 | 75000 | 116 |
| 373 | 20231127 | 142000 | 15547685600 | 75000 | 75000 | 75000 | 74900 | 847 |
| 374 | 20231127 | 141900 | 15484165100 | 75000 | 74900 | 75000 | 74900 | 661 |
| 375 | 20231127 | 141800 | 15434590300 | 75000 | 74900 | 75000 | 74900 | 422 |
| 376 | 20231127 | 141700 | 15402959100 | 74900 | 74900 | 74900 | 74700 | 357 |
| 377 | 20231127 | 141600 | 15376226700 | 74900 | 74700 | 75000 | 74600 | 1686 |
| 378 | 20231127 | 141500 | 15250053300 | 74700 | 74600 | 74800 | 74600 | 739 |
| 379 | 20231127 | 141400 | 15194812300 | 74600 | 74700 | 74700 | 74600 | 243 |
| 380 | 20231127 | 141300 | 15176665500 | 74700 | 74500 | 74700 | 74200 | 547 |
| 381 | 20231127 | 141200 | 15135832000 | 74500 | 74600 | 74700 | 74100 | 211 |
| 382 | 20231127 | 141100 | 15120103700 | 74700 | 74700 | 74700 | 74500 | 221 |
| 383 | 20231127 | 141000 | 15103611000 | 74500 | 74600 | 74700 | 74500 | 421 |
| 384 | 20231127 | 140900 | 15072176400 | 74600 | 74500 | 74600 | 74500 | 331 |
| 385 | 20231127 | 140800 | 15047497900 | 74500 | 74100 | 74500 | 74100 | 512 |
| 386 | 20231127 | 140700 | 15009432000 | 74100 | 74100 | 74200 | 74000 | 453 |
| 387 | 20231127 | 140600 | 14975858600 | 74100 | 74000 | 74200 | 74000 | 620 |
| 388 | 20231127 | 140500 | 14929934200 | 73900 | 73500 | 74000 | 73500 | 214 |
| 389 | 20231127 | 140400 | 14914161400 | 73500 | 73500 | 73500 | 73500 | 1 |
| 390 | 20231127 | 140300 | 14914087900 | 73500 | 73800 | 74000 | 73400 | 227 |
| 391 | 20231127 | 140200 | 14897353400 | 73800 | 73400 | 74000 | 73400 | 1125 |
| 392 | 20231127 | 140100 | 14814309000 | 73400 | 73100 | 73400 | 73100 | 205 |
| 393 | 20231127 | 140000 | 14799273000 | 73100 | 72700 | 73100 | 72700 | 610 |
| 394 | 20231127 | 135900 | 14754792600 | 72700 | 72700 | 72700 | 72500 | 141 |
| 395 | 20231127 | 135800 | 14744552100 | 72800 | 72600 | 72800 | 72600 | 106 |
| 396 | 20231127 | 135700 | 14736846000 | 72500 | 72500 | 72500 | 72400 | 182 |
| 397 | 20231127 | 135600 | 14723661600 | 72500 | 72600 | 72600 | 72400 | 156 |
| 398 | 20231127 | 135500 | 14712342200 | 72600 | 72700 | 72700 | 72600 | 92 |
| 399 | 20231127 | 135400 | 14705660000 | 72700 | 72800 | 72800 | 72700 | 122 |
| 400 | 20231127 | 135300 | 14696780000 | 72800 | 73000 | 73000 | 72800 | 148 |
| 401 | 20231127 | 135200 | 14685982600 | 73000 | 73100 | 73100 | 73000 | 85 |
| 402 | 20231127 | 135100 | 14679769200 | 73100 | 73100 | 73100 | 73100 | 34 |
| 403 | 20231127 | 135000 | 14677283800 | 73100 | 73100 | 73400 | 73000 | 207 |
| 404 | 20231127 | 134900 | 14662154600 | 73300 | 73300 | 73300 | 73300 | 11 |
| 405 | 20231127 | 134800 | 14661348300 | 73000 | 73200 | 73200 | 73000 | 52 |
| 406 | 20231127 | 134700 | 14657551000 | 73000 | 73000 | 73000 | 73000 | 11 |
| 407 | 20231127 | 134600 | 14656748000 | 73000 | 73000 | 73000 | 73000 | 94 |
| 408 | 20231127 | 134500 | 14649886000 | 73100 | 73300 | 73300 | 73100 | 70 |
| 409 | 20231127 | 134400 | 14644762300 | 73300 | 73200 | 73300 | 73200 | 60 |
| 410 | 20231127 | 134300 | 14640367100 | 73200 | 73200 | 73400 | 73200 | 21 |
| 411 | 20231127 | 134200 | 14638829100 | 73200 | 73200 | 73200 | 73200 | 43 |
| 412 | 20231127 | 134100 | 14635681500 | 73200 | 73500 | 73500 | 73200 | 407 |
| 413 | 20231127 | 134000 | 14605857100 | 73400 | 73400 | 73400 | 73400 | 77 |
| 414 | 20231127 | 133900 | 14600205300 | 73400 | 73500 | 73600 | 73400 | 17 |
| 415 | 20231127 | 133800 | 14598955000 | 73400 | 73500 | 73500 | 73400 | 175 |
| 416 | 20231127 | 133700 | 14586106000 | 73600 | 73400 | 73600 | 73400 | 83 |
| 417 | 20231127 | 133600 | 14580012700 | 73400 | 73300 | 73400 | 73300 | 9 |
| 418 | 20231127 | 133500 | 14579352600 | 73300 | 73300 | 73600 | 73300 | 31 |
| 419 | 20231127 | 133400 | 14577079100 | 73300 | 73500 | 73500 | 73300 | 75 |
| 420 | 20231127 | 133300 | 14571577100 | 73500 | 73700 | 73800 | 73500 | 144 |
| 421 | 20231127 | 133200 | 14560959900 | 73700 | 73800 | 73800 | 73700 | 53 |
| 422 | 20231127 | 133100 | 14557048700 | 74000 | 73900 | 74000 | 73700 | 41 |
| 423 | 20231127 | 133000 | 14554018100 | 73900 | 73900 | 74000 | 73900 | 27 |
| 424 | 20231127 | 132900 | 14552021900 | 74000 | 74000 | 74000 | 74000 | 14 |
| 425 | 20231127 | 132800 | 14550985900 | 73700 | 73900 | 74000 | 73700 | 85 |
| 426 | 20231127 | 132700 | 14544708800 | 74000 | 74000 | 74000 | 73900 | 67 |
| 427 | 20231127 | 132600 | 14539756600 | 74000 | 74000 | 74000 | 73900 | 92 |
| 428 | 20231127 | 132500 | 14532948800 | 73900 | 73900 | 74000 | 73800 | 178 |
| 429 | 20231127 | 132400 | 14519795900 | 73900 | 73800 | 73900 | 73700 | 230 |
| 430 | 20231127 | 132300 | 14502821700 | 73700 | 73800 | 73900 | 73700 | 123 |
| 431 | 20231127 | 132200 | 14493735600 | 73700 | 73700 | 73700 | 73600 | 17 |
| 432 | 20231127 | 132100 | 14492483100 | 73900 | 73900 | 73900 | 73600 | 52 |
| 433 | 20231127 | 132000 | 14488650000 | 73900 | 74200 | 74200 | 73900 | 446 |
| 434 | 20231127 | 131900 | 14455617900 | 73900 | 73800 | 74200 | 73800 | 514 |
| 435 | 20231127 | 131800 | 14417589500 | 73600 | 73900 | 73900 | 73500 | 42 |
| 436 | 20231127 | 131700 | 14414493500 | 73900 | 73600 | 73900 | 73600 | 437 |
| 437 | 20231127 | 131600 | 14382240700 | 73500 | 73900 | 73900 | 73500 | 73 |
| 438 | 20231127 | 131500 | 14376860700 | 73900 | 73800 | 73900 | 73800 | 516 |
| 439 | 20231127 | 131400 | 14338733300 | 73500 | 73900 | 73900 | 73500 | 214 |
| 440 | 20231127 | 131300 | 14322943200 | 73900 | 73200 | 73900 | 73200 | 282 |
| 441 | 20231127 | 131200 | 14302205500 | 73200 | 73200 | 73300 | 73200 | 244 |
| 442 | 20231127 | 131100 | 14284344500 | 73200 | 73300 | 73300 | 73200 | 43 |
| 443 | 20231127 | 131000 | 14281196000 | 73200 | 73300 | 73400 | 73200 | 423 |
| 444 | 20231127 | 130900 | 14250199500 | 73400 | 73600 | 73600 | 73400 | 698 |
| 445 | 20231127 | 130800 | 14198951000 | 73600 | 73600 | 73600 | 73600 | 67 |
| 446 | 20231127 | 130700 | 14194019800 | 73600 | 73700 | 73700 | 73500 | 197 |
| 447 | 20231127 | 130600 | 14179504500 | 73500 | 73500 | 73700 | 73500 | 275 |
| 448 | 20231127 | 130500 | 14159283800 | 73500 | 73400 | 73700 | 73300 | 138 |
| 449 | 20231127 | 130400 | 14149156400 | 73400 | 73700 | 73900 | 73400 | 251 |
| 450 | 20231127 | 130300 | 14130620500 | 73900 | 74000 | 74100 | 73100 | 375 |
| 451 | 20231127 | 130200 | 14102926100 | 74000 | 72800 | 74100 | 72800 | 1281 |
| 452 | 20231127 | 130100 | 14008869600 | 72600 | 72500 | 72600 | 72500 | 140 |
| 453 | 20231127 | 130000 | 13998716500 | 72500 | 72400 | 72500 | 72300 | 104 |
| 454 | 20231127 | 125900 | 13991177500 | 72500 | 72400 | 72500 | 72400 | 18 |
| 455 | 20231127 | 125800 | 13989873600 | 72300 | 72100 | 72300 | 72100 | 164 |
| 456 | 20231127 | 125700 | 13978036900 | 72000 | 72000 | 72000 | 72000 | 21 |
| 457 | 20231127 | 125600 | 13976524900 | 71900 | 71900 | 71900 | 71900 | 20 |
| 458 | 20231127 | 125500 | 13975086900 | 71900 | 71900 | 71900 | 71900 | 12 |
| 459 | 20231127 | 125400 | 13974224100 | 71800 | 71800 | 71800 | 71800 | 14 |
| 460 | 20231127 | 125300 | 13973218900 | 71800 | 71900 | 71900 | 71800 | 144 |
| 461 | 20231127 | 125200 | 13962879200 | 71800 | 72000 | 72000 | 71800 | 32 |
| 462 | 20231127 | 125100 | 13960577800 | 71800 | 72100 | 72100 | 71800 | 181 |
| 463 | 20231127 | 125000 | 13947546000 | 72100 | 72300 | 72300 | 72100 | 93 |
| 464 | 20231127 | 124900 | 13940840200 | 72300 | 72400 | 72400 | 72300 | 56 |
| 465 | 20231127 | 124800 | 13936790900 | 72500 | 72300 | 72500 | 72300 | 280 |
| 466 | 20231127 | 124700 | 13916515900 | 72200 | 72200 | 72300 | 72100 | 133 |
| 467 | 20231127 | 124600 | 13906911300 | 72200 | 71600 | 72300 | 71600 | 600 |
| 468 | 20231127 | 124500 | 13863608800 | 71700 | 71500 | 71700 | 71200 | 85 |
| 469 | 20231127 | 124400 | 13857532000 | 71500 | 71300 | 71500 | 71200 | 210 |
| 470 | 20231127 | 124300 | 13842556600 | 71200 | 71400 | 71600 | 71200 | 98 |
| 471 | 20231127 | 124200 | 13835554300 | 71200 | 71200 | 71500 | 71100 | 255 |
| 472 | 20231127 | 124100 | 13817386600 | 71200 | 71200 | 71200 | 71100 | 344 |
| 473 | 20231127 | 124000 | 13792908700 | 71200 | 71100 | 71600 | 71000 | 407 |
| 474 | 20231127 | 123900 | 13763966700 | 71100 | 71600 | 71600 | 71100 | 1293 |
| 475 | 20231127 | 123800 | 13671833400 | 71600 | 71600 | 71700 | 71600 | 47 |
| 476 | 20231127 | 123700 | 13668468000 | 71700 | 71800 | 71900 | 71700 | 256 |
| 477 | 20231127 | 123600 | 13650105800 | 71800 | 71800 | 71900 | 71800 | 201 |
| 478 | 20231127 | 123500 | 13635672200 | 71800 | 71900 | 71900 | 71800 | 29 |
| 479 | 20231127 | 123400 | 13633587900 | 71900 | 71800 | 71900 | 71800 | 143 |
| 480 | 20231127 | 123300 | 13623320300 | 71900 | 71800 | 71900 | 71800 | 52 |
| 481 | 20231127 | 123200 | 13619586400 | 72000 | 72100 | 72100 | 71800 | 146 |
| 482 | 20231127 | 123100 | 13609073800 | 72200 | 72200 | 72300 | 72200 | 355 |
| 483 | 20231127 | 123000 | 13583439400 | 72200 | 72200 | 72300 | 72200 | 17 |
| 484 | 20231127 | 122900 | 13582210900 | 72300 | 72200 | 72300 | 72200 | 37 |
| 485 | 20231127 | 122800 | 13579538000 | 72200 | 72200 | 72200 | 72200 | 115 |
| 486 | 20231127 | 122700 | 13571235000 | 72300 | 72400 | 72400 | 72200 | 654 |
| 487 | 20231127 | 122600 | 13523975400 | 72300 | 72100 | 72300 | 72100 | 50 |
| 488 | 20231127 | 122500 | 13520362300 | 72100 | 72300 | 72300 | 72100 | 17 |
| 489 | 20231127 | 122400 | 13519134400 | 72300 | 72300 | 72300 | 72100 | 110 |
| 490 | 20231127 | 122300 | 13511194500 | 72300 | 72100 | 72400 | 72100 | 45 |
| 491 | 20231127 | 122200 | 13507942300 | 72100 | 72100 | 72400 | 72100 | 65 |
| 492 | 20231127 | 122100 | 13503242500 | 72100 | 72100 | 72100 | 72100 | 16 |
| 493 | 20231127 | 122000 | 13502088900 | 72200 | 72100 | 72200 | 71900 | 220 |
| 494 | 20231127 | 121900 | 13486232100 | 72100 | 72300 | 72400 | 72100 | 84 |
| 495 | 20231127 | 121800 | 13480158800 | 72200 | 72300 | 72300 | 72200 | 21 |
| 496 | 20231127 | 121700 | 13478640600 | 72200 | 72200 | 72200 | 72200 | 44 |
| 497 | 20231127 | 121600 | 13475463800 | 72200 | 72300 | 72300 | 72100 | 145 |
| 498 | 20231127 | 121500 | 13464981700 | 72300 | 72300 | 72300 | 72300 | 23 |
| 499 | 20231127 | 121400 | 13463318800 | 72300 | 72200 | 72300 | 72200 | 66 |
| 500 | 20231127 | 121300 | 13458547900 | 72200 | 72300 | 72300 | 72200 | 34 |
| 501 | 20231127 | 121200 | 13456092500 | 72200 | 72100 | 72200 | 72100 | 61 |
| 502 | 20231127 | 121100 | 13451690500 | 72100 | 72100 | 72100 | 72100 | 10 |
| 503 | 20231127 | 121000 | 13450969500 | 72100 | 72000 | 72100 | 72000 | 126 |
| 504 | 20231127 | 120900 | 13441897400 | 72000 | 72000 | 72000 | 72000 | 38 |
| 505 | 20231127 | 120800 | 13439161400 | 72000 | 71900 | 72000 | 71900 | 141 |
| 506 | 20231127 | 120700 | 13429012400 | 71900 | 72000 | 72100 | 71900 | 191 |
| 507 | 20231127 | 120600 | 13415273300 | 72000 | 72000 | 72000 | 71900 | 120 |
| 508 | 20231127 | 120500 | 13406634100 | 72000 | 72200 | 72200 | 72000 | 184 |
| 509 | 20231127 | 120400 | 13393372300 | 72100 | 72200 | 72200 | 72100 | 15 |
| 510 | 20231127 | 120300 | 13392289400 | 72200 | 72000 | 72200 | 72000 | 62 |
| 511 | 20231127 | 120200 | 13387818700 | 72000 | 72100 | 72100 | 72000 | 50 |
| 512 | 20231127 | 120100 | 13384216800 | 72100 | 72100 | 72100 | 72000 | 39 |
| 513 | 20231127 | 120000 | 13381407400 | 72000 | 72100 | 72100 | 72000 | 76 |
| 514 | 20231127 | 115900 | 13375934300 | 72000 | 72000 | 72100 | 72000 | 15 |
| 515 | 20231127 | 115800 | 13374853800 | 72100 | 72200 | 72200 | 72100 | 63 |
| 516 | 20231127 | 115700 | 13370306800 | 72200 | 72200 | 72200 | 72200 | 11 |
| 517 | 20231127 | 115600 | 13369512600 | 72000 | 72100 | 72200 | 72000 | 437 |
| 518 | 20231127 | 115500 | 13337997900 | 72100 | 72200 | 72200 | 72100 | 12 |
| 519 | 20231127 | 115400 | 13337132500 | 72200 | 72200 | 72200 | 72100 | 171 |
| 520 | 20231127 | 115300 | 13324791800 | 72200 | 72200 | 72300 | 72100 | 15 |
| 521 | 20231127 | 115200 | 13323709400 | 72100 | 72300 | 72400 | 72100 | 83 |
| 522 | 20231127 | 115100 | 13317721100 | 72300 | 72500 | 72500 | 72300 | 23 |
| 523 | 20231127 | 115000 | 13316055900 | 72900 | 72700 | 73000 | 72400 | 596 |
| 524 | 20231127 | 114900 | 13272633500 | 72400 | 72600 | 72600 | 72300 | 196 |
| 525 | 20231127 | 114800 | 13258441400 | 72800 | 72900 | 73000 | 72800 | 593 |
| 526 | 20231127 | 114700 | 13215178700 | 72900 | 72800 | 73000 | 72800 | 976 |
| 527 | 20231127 | 114600 | 13143993200 | 72800 | 72400 | 72800 | 72300 | 535 |
| 528 | 20231127 | 114500 | 13105100600 | 72500 | 72400 | 72500 | 72400 | 17 |
| 529 | 20231127 | 114400 | 13103869200 | 72400 | 72300 | 72500 | 72300 | 283 |
| 530 | 20231127 | 114300 | 13083362100 | 72500 | 72200 | 72500 | 72200 | 272 |
| 531 | 20231127 | 114200 | 13063667800 | 72100 | 72000 | 72100 | 72000 | 151 |
| 532 | 20231127 | 114100 | 13052789400 | 72000 | 71800 | 72000 | 71700 | 480 |
| 533 | 20231127 | 114000 | 13018321700 | 71800 | 71700 | 71800 | 71700 | 489 |
| 534 | 20231127 | 113900 | 12983214100 | 71800 | 71700 | 71900 | 71700 | 112 |
| 535 | 20231127 | 113800 | 12975171800 | 71700 | 71800 | 71900 | 71700 | 94 |
| 536 | 20231127 | 113700 | 12968426400 | 71800 | 71600 | 71900 | 71500 | 15 |
| 537 | 20231127 | 113600 | 12967351700 | 71500 | 71900 | 72000 | 71500 | 209 |
| 538 | 20231127 | 113500 | 12952365600 | 71800 | 71800 | 71800 | 71700 | 115 |
| 539 | 20231127 | 113400 | 12944109500 | 71800 | 71800 | 71900 | 71800 | 242 |
| 540 | 20231127 | 113300 | 12926731100 | 71800 | 71800 | 71900 | 71800 | 12 |
| 541 | 20231127 | 113200 | 12925869400 | 71900 | 71900 | 72000 | 71900 | 118 |
| 542 | 20231127 | 113100 | 12917384200 | 71800 | 71900 | 72000 | 71700 | 92 |
| 543 | 20231127 | 113000 | 12910778900 | 72000 | 71900 | 72000 | 71900 | 15 |
| 544 | 20231127 | 112900 | 12909699900 | 72100 | 72200 | 72200 | 72000 | 75 |
| 545 | 20231127 | 112800 | 12904292700 | 72100 | 71700 | 72100 | 71700 | 235 |
| 546 | 20231127 | 112700 | 12887404000 | 71700 | 71700 | 71900 | 71600 | 268 |
| 547 | 20231127 | 112600 | 12868170800 | 71700 | 71500 | 71700 | 71500 | 79 |
| 548 | 20231127 | 112500 | 12862517600 | 71400 | 71300 | 71400 | 71300 | 135 |
| 549 | 20231127 | 112400 | 12852883500 | 71300 | 71300 | 71300 | 71300 | 99 |
| 550 | 20231127 | 112300 | 12845824800 | 71400 | 71300 | 71400 | 71300 | 81 |
| 551 | 20231127 | 112200 | 12840047500 | 71300 | 71300 | 71400 | 71300 | 108 |
| 552 | 20231127 | 112100 | 12832346900 | 71300 | 71300 | 71400 | 71300 | 132 |
| 553 | 20231127 | 112000 | 12822935100 | 71400 | 71500 | 71500 | 71400 | 409 |
| 554 | 20231127 | 111900 | 12793716500 | 71500 | 71500 | 71500 | 71500 | 226 |
| 555 | 20231127 | 111800 | 12777557500 | 71500 | 71500 | 71500 | 71400 | 246 |
| 556 | 20231127 | 111700 | 12759971500 | 71500 | 71500 | 71600 | 71500 | 256 |
| 557 | 20231127 | 111600 | 12741667000 | 71600 | 71500 | 71900 | 71500 | 175 |
| 558 | 20231127 | 111500 | 12729142200 | 72000 | 71900 | 72100 | 71400 | 1396 |
| 559 | 20231127 | 111400 | 12629004000 | 71900 | 72000 | 72000 | 71900 | 553 |
| 560 | 20231127 | 111300 | 12589189800 | 72100 | 72000 | 72100 | 72000 | 156 |
| 561 | 20231127 | 111200 | 12577956500 | 72000 | 72100 | 72100 | 72000 | 94 |
| 562 | 20231127 | 111100 | 12571185600 | 72100 | 72200 | 72200 | 72100 | 160 |
| 563 | 20231127 | 111000 | 12559648600 | 72200 | 72200 | 72200 | 72100 | 95 |
| 564 | 20231127 | 110900 | 12552797000 | 72200 | 72100 | 72200 | 72000 | 424 |
| 565 | 20231127 | 110800 | 12522214800 | 72100 | 72200 | 72200 | 72000 | 62 |
| 566 | 20231127 | 110700 | 12517745800 | 72000 | 72000 | 72100 | 72000 | 120 |
| 567 | 20231127 | 110600 | 12509103700 | 72000 | 72100 | 72100 | 72000 | 266 |
| 568 | 20231127 | 110500 | 12489944000 | 72000 | 72000 | 72200 | 71900 | 230 |
| 569 | 20231127 | 110400 | 12473382700 | 72200 | 72000 | 72200 | 71900 | 77 |
| 570 | 20231127 | 110300 | 12467834800 | 71900 | 71800 | 72000 | 71800 | 62 |
| 571 | 20231127 | 110200 | 12463380800 | 71800 | 71800 | 71800 | 71700 | 127 |
| 572 | 20231127 | 110100 | 12454262300 | 71800 | 71900 | 72200 | 71700 | 75 |
| 573 | 20231127 | 110000 | 12448873700 | 72200 | 72400 | 72400 | 72200 | 134 |
| 574 | 20231127 | 105900 | 12439185600 | 72400 | 72400 | 72700 | 72300 | 182 |
| 575 | 20231127 | 105800 | 12426005600 | 72400 | 72600 | 72600 | 72300 | 115 |
| 576 | 20231127 | 105700 | 12417676400 | 72600 | 72000 | 72600 | 72000 | 360 |
| 577 | 20231127 | 105600 | 12391662500 | 71600 | 71800 | 72000 | 71000 | 2610 |
| 578 | 20231127 | 105500 | 12205607100 | 71600 | 71600 | 71900 | 71600 | 362 |
| 579 | 20231127 | 105400 | 12179643900 | 71800 | 71600 | 71800 | 71600 | 99 |
| 580 | 20231127 | 105300 | 12172542800 | 71500 | 71900 | 71900 | 71500 | 318 |
| 581 | 20231127 | 105200 | 12149765000 | 71900 | 71900 | 72000 | 71700 | 363 |
| 582 | 20231127 | 105100 | 12123681900 | 72000 | 71300 | 72200 | 71200 | 1878 |
| 583 | 20231127 | 105000 | 11989580500 | 71300 | 71100 | 71500 | 71100 | 1170 |
| 584 | 20231127 | 104900 | 11906161800 | 71100 | 72500 | 72600 | 71000 | 2818 |
| 585 | 20231127 | 104800 | 11704965800 | 72500 | 72900 | 73000 | 72100 | 822 |
| 586 | 20231127 | 104700 | 11645424800 | 73000 | 72700 | 73000 | 72700 | 304 |
| 587 | 20231127 | 104600 | 11623265300 | 72700 | 73100 | 73100 | 72600 | 428 |
| 588 | 20231127 | 104500 | 11592065500 | 73100 | 73000 | 73100 | 72900 | 212 |
| 589 | 20231127 | 104400 | 11576588100 | 72900 | 73200 | 73200 | 72900 | 895 |
| 590 | 20231127 | 104300 | 11511211500 | 73300 | 73600 | 73600 | 73300 | 335 |
| 591 | 20231127 | 104200 | 11486627000 | 73600 | 73700 | 73700 | 73400 | 272 |
| 592 | 20231127 | 104100 | 11466616300 | 73700 | 73600 | 73700 | 73600 | 146 |
| 593 | 20231127 | 104000 | 11455859900 | 73600 | 73300 | 73600 | 73300 | 218 |
| 594 | 20231127 | 103900 | 11439831200 | 73300 | 73200 | 73300 | 73100 | 266 |
| 595 | 20231127 | 103800 | 11420350100 | 73100 | 73400 | 73600 | 73100 | 765 |
| 596 | 20231127 | 103700 | 11364293100 | 73400 | 73600 | 73800 | 73200 | 1119 |
| 597 | 20231127 | 103600 | 11282038400 | 73600 | 73600 | 73700 | 73500 | 424 |
| 598 | 20231127 | 103500 | 11250828000 | 73600 | 74400 | 74400 | 73500 | 617 |
| 599 | 20231127 | 103400 | 11205203800 | 74500 | 74600 | 74800 | 74500 | 261 |
| 600 | 20231127 | 103300 | 11185725700 | 74600 | 74700 | 74700 | 74600 | 214 |
| 601 | 20231127 | 103200 | 11169746100 | 74800 | 75000 | 75000 | 74600 | 194 |
| 602 | 20231127 | 103100 | 11155249900 | 75000 | 74700 | 75000 | 74700 | 76 |
| 603 | 20231127 | 103000 | 11149569600 | 74700 | 74600 | 75000 | 74600 | 657 |
| 604 | 20231127 | 102900 | 11100339100 | 74600 | 74700 | 74700 | 74600 | 82 |
| 605 | 20231127 | 102800 | 11094220100 | 74700 | 74500 | 74800 | 74500 | 440 |
| 606 | 20231127 | 102700 | 11061364200 | 74400 | 74300 | 74500 | 74300 | 345 |
| 607 | 20231127 | 102600 | 11035700600 | 74200 | 74700 | 74700 | 74200 | 259 |
| 608 | 20231127 | 102500 | 11016383200 | 74700 | 75400 | 75400 | 74700 | 506 |
| 609 | 20231127 | 102400 | 10978413000 | 75400 | 75200 | 75500 | 75200 | 524 |
| 610 | 20231127 | 102300 | 10938905500 | 75200 | 75400 | 75400 | 75000 | 200 |
| 611 | 20231127 | 102200 | 10923852700 | 75400 | 74900 | 75400 | 74800 | 1003 |
| 612 | 20231127 | 102100 | 10848542500 | 74900 | 74400 | 75000 | 74400 | 693 |
| 613 | 20231127 | 102000 | 10796680700 | 74300 | 73900 | 74300 | 73900 | 857 |
| 614 | 20231127 | 101900 | 10733276200 | 73900 | 73500 | 73900 | 73500 | 1114 |
| 615 | 20231127 | 101800 | 10651191000 | 73600 | 73500 | 73700 | 73500 | 808 |
| 616 | 20231127 | 101700 | 10591741700 | 73500 | 73800 | 73800 | 73500 | 299 |
| 617 | 20231127 | 101600 | 10569717400 | 73800 | 73800 | 74000 | 73800 | 300 |
| 618 | 20231127 | 101500 | 10547551900 | 73700 | 74000 | 74000 | 73700 | 405 |
| 619 | 20231127 | 101400 | 10517669700 | 74000 | 74000 | 74100 | 73800 | 212 |
| 620 | 20231127 | 101300 | 10501988700 | 74000 | 74300 | 74300 | 74000 | 413 |
| 621 | 20231127 | 101200 | 10471351700 | 74200 | 74300 | 74500 | 74200 | 868 |
| 622 | 20231127 | 101100 | 10406872600 | 74200 | 74600 | 74600 | 74000 | 557 |
| 623 | 20231127 | 101000 | 10365517400 | 74400 | 75000 | 75000 | 74400 | 1523 |
| 624 | 20231127 | 100900 | 10251457200 | 75000 | 75100 | 75200 | 75000 | 789 |
| 625 | 20231127 | 100800 | 10192226500 | 75100 | 75000 | 75200 | 75000 | 634 |
| 626 | 20231127 | 100700 | 10144673300 | 75200 | 75400 | 75400 | 75100 | 2479 |
| 627 | 20231127 | 100600 | 9957966900 | 75400 | 75300 | 75500 | 75300 | 1085 |
| 628 | 20231127 | 100500 | 9876113300 | 75400 | 75200 | 75400 | 75200 | 1314 |
| 629 | 20231127 | 100400 | 9777185900 | 75200 | 75000 | 75200 | 74900 | 1578 |
| 630 | 20231127 | 100300 | 9658772700 | 75000 | 74900 | 75000 | 74900 | 1138 |
| 631 | 20231127 | 100200 | 9573469600 | 75000 | 74500 | 75000 | 74500 | 1688 |
| 632 | 20231127 | 100100 | 9447050100 | 74700 | 74500 | 74700 | 74400 | 1238 |
| 633 | 20231127 | 100000 | 9354661700 | 74600 | 74000 | 74600 | 74000 | 722 |
| 634 | 20231127 | 095900 | 9300987700 | 73900 | 74400 | 74400 | 73000 | 308 |
| 635 | 20231127 | 095800 | 9278193900 | 74400 | 72800 | 74500 | 72500 | 2517 |
| 636 | 20231127 | 095700 | 9091976400 | 72800 | 72800 | 72900 | 72600 | 235 |
| 637 | 20231127 | 095600 | 9074867400 | 72700 | 72700 | 72900 | 72200 | 623 |
| 638 | 20231127 | 095500 | 9029666500 | 72700 | 72500 | 73000 | 72300 | 462 |
| 639 | 20231127 | 095400 | 8996096100 | 72300 | 72700 | 73200 | 72300 | 791 |
| 640 | 20231127 | 095300 | 8938680400 | 72700 | 73800 | 73800 | 72700 | 756 |
| 641 | 20231127 | 095200 | 8883331100 | 73800 | 74400 | 74500 | 73800 | 1466 |
| 642 | 20231127 | 095100 | 8774819000 | 74500 | 74400 | 74500 | 74300 | 655 |
| 643 | 20231127 | 095000 | 8726074200 | 74400 | 74400 | 74500 | 74300 | 811 |
| 644 | 20231127 | 094900 | 8665697300 | 74400 | 74100 | 74500 | 74000 | 2267 |
| 645 | 20231127 | 094800 | 8497273100 | 74300 | 74200 | 74400 | 74100 | 666 |
| 646 | 20231127 | 094700 | 8447861400 | 74200 | 74000 | 74400 | 74000 | 1136 |
| 647 | 20231127 | 094600 | 8363534900 | 74000 | 74100 | 74400 | 74000 | 991 |
| 648 | 20231127 | 094500 | 8290059500 | 74000 | 73400 | 74000 | 73400 | 2078 |
| 649 | 20231127 | 094400 | 8136935000 | 73400 | 73000 | 73500 | 73000 | 1018 |
| 650 | 20231127 | 094300 | 8062462900 | 72900 | 72800 | 73300 | 72800 | 1378 |
| 651 | 20231127 | 094200 | 7961850800 | 72800 | 72600 | 72900 | 72200 | 619 |
| 652 | 20231127 | 094100 | 7916874400 | 72500 | 72100 | 72600 | 71800 | 1065 |
| 653 | 20231127 | 094000 | 7839975700 | 72100 | 71500 | 72300 | 71300 | 2507 |
| 654 | 20231127 | 093900 | 7660431400 | 71100 | 71600 | 71900 | 70900 | 5257 |
| 655 | 20231127 | 093800 | 7285043900 | 71400 | 73600 | 73600 | 71400 | 3563 |
| 656 | 20231127 | 093700 | 7027806600 | 73600 | 74300 | 74300 | 73600 | 1270 |
| 657 | 20231127 | 093600 | 6933845800 | 74300 | 74300 | 74500 | 74200 | 612 |
| 658 | 20231127 | 093500 | 6888380900 | 74500 | 74200 | 74500 | 73800 | 1801 |
| 659 | 20231127 | 093400 | 6754604700 | 74200 | 73800 | 74400 | 73800 | 887 |
| 660 | 20231127 | 093300 | 6688922100 | 73800 | 74600 | 74600 | 73200 | 2878 |
| 661 | 20231127 | 093200 | 6476473600 | 74700 | 74100 | 74700 | 74100 | 2860 |
| 662 | 20231127 | 093100 | 6263866600 | 73700 | 75200 | 75300 | 73100 | 3789 |
| 663 | 20231127 | 093000 | 5981788600 | 75200 | 73800 | 76400 | 73800 | 7993 |
| 664 | 20231127 | 092900 | 5381969800 | 73800 | 73000 | 73900 | 72900 | 2606 |
| 665 | 20231127 | 092800 | 5190473100 | 73000 | 73000 | 73000 | 72500 | 1055 |
| 666 | 20231127 | 092700 | 5113648800 | 73100 | 72300 | 73100 | 72300 | 2334 |
| 667 | 20231127 | 092600 | 4943724400 | 72300 | 72000 | 72400 | 71800 | 3807 |
| 668 | 20231127 | 092500 | 4669020000 | 72000 | 72200 | 72500 | 71900 | 3155 |
| 669 | 20231127 | 092400 | 4441428400 | 72000 | 74500 | 74900 | 71600 | 9247 |
| 670 | 20231127 | 092300 | 3762109800 | 74200 | 72400 | 74700 | 72200 | 11006 |
| 671 | 20231127 | 092200 | 2957738900 | 71900 | 71900 | 71900 | 71900 | 0 |
| 672 | 20231127 | 092100 | 2957738900 | 71900 | 71900 | 71900 | 71900 | 0 |
| 673 | 20231127 | 092000 | 2957738900 | 71900 | 71300 | 71900 | 71200 | 3943 |
| 674 | 20231127 | 091900 | 2675723300 | 71100 | 70000 | 71400 | 69500 | 4453 |
| 675 | 20231127 | 091800 | 2361491100 | 70000 | 69400 | 70000 | 69200 | 3437 |
| 676 | 20231127 | 091700 | 2121843200 | 69400 | 68500 | 69500 | 68500 | 2082 |
| 677 | 20231127 | 091600 | 1978220300 | 68600 | 68800 | 68900 | 68100 | 863 |
| 678 | 20231127 | 091500 | 1919034300 | 68800 | 68000 | 68900 | 68000 | 911 |
| 679 | 20231127 | 091400 | 1856610900 | 68100 | 67500 | 68100 | 67500 | 1155 |
| 680 | 20231127 | 091300 | 1778114800 | 67500 | 67300 | 67900 | 67200 | 871 |
| 681 | 20231127 | 091200 | 1719284700 | 67700 | 69700 | 69700 | 67300 | 3220 |
| 682 | 20231127 | 091100 | 1498597200 | 69700 | 68300 | 69900 | 68300 | 4348 |
| 683 | 20231127 | 091000 | 1198637900 | 68400 | 67500 | 68400 | 67500 | 2843 |
| 684 | 20231127 | 090900 | 1005462000 | 67400 | 66300 | 67600 | 66300 | 3239 |
| 685 | 20231127 | 090800 | 789047900 | 66300 | 65800 | 66300 | 65800 | 1243 |
| 686 | 20231127 | 090700 | 706933800 | 65900 | 65300 | 65900 | 65300 | 663 |
| 687 | 20231127 | 090600 | 663434400 | 65300 | 65300 | 65400 | 65300 | 677 |
| 688 | 20231127 | 090500 | 619175800 | 65300 | 65300 | 65400 | 65300 | 537 |
| 689 | 20231127 | 090400 | 584070400 | 65400 | 65500 | 65800 | 65400 | 771 |
| 690 | 20231127 | 090300 | 533607000 | 65400 | 66000 | 66100 | 65400 | 2664 |
| 691 | 20231127 | 090200 | 357950200 | 66100 | 65400 | 66300 | 65400 | 1247 |
| 692 | 20231127 | 090100 | 275610100 | 65800 | 65400 | 66000 | 65300 | 2198 |
| 693 | 20231127 | 090000 | 131021000 | 65500 | 65400 | 65600 | 65400 | 2003 |