42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 210000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 3 | 20231128 | 205900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 4 | 20231128 | 205800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 5 | 20231128 | 205700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 6 | 20231128 | 205600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 7 | 20231128 | 205500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 8 | 20231128 | 205400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 9 | 20231128 | 205300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 10 | 20231128 | 205200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 11 | 20231128 | 205100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 12 | 20231128 | 205000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 13 | 20231128 | 204900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 14 | 20231128 | 204800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 15 | 20231128 | 204700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 16 | 20231128 | 204600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 17 | 20231128 | 204500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 18 | 20231128 | 204400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 19 | 20231128 | 204300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 20 | 20231128 | 204200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 21 | 20231128 | 204100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 22 | 20231128 | 204000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 23 | 20231128 | 203900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 24 | 20231128 | 203800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 25 | 20231128 | 203700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 26 | 20231128 | 203600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 27 | 20231128 | 203500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 28 | 20231128 | 203400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 29 | 20231128 | 203300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 30 | 20231128 | 203200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 31 | 20231128 | 203100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 32 | 20231128 | 203000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 33 | 20231128 | 202900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 34 | 20231128 | 202800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 35 | 20231128 | 202700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 36 | 20231128 | 202600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 37 | 20231128 | 202500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 38 | 20231128 | 202400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 39 | 20231128 | 202300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 40 | 20231128 | 202200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 41 | 20231128 | 202100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 42 | 20231128 | 202000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 43 | 20231128 | 201900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 44 | 20231128 | 201800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 45 | 20231128 | 201700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 46 | 20231128 | 201600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 47 | 20231128 | 201500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 48 | 20231128 | 201400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 49 | 20231128 | 201300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 50 | 20231128 | 201200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 51 | 20231128 | 201100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 52 | 20231128 | 201000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 53 | 20231128 | 200900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 54 | 20231128 | 200800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 55 | 20231128 | 200700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 56 | 20231128 | 200600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 57 | 20231128 | 200500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 58 | 20231128 | 200400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 59 | 20231128 | 200300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 60 | 20231128 | 200200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 61 | 20231128 | 200100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 62 | 20231128 | 200000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 63 | 20231128 | 195900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 64 | 20231128 | 195800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 65 | 20231128 | 195700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 66 | 20231128 | 195600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 67 | 20231128 | 195500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 68 | 20231128 | 195400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 69 | 20231128 | 195300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 70 | 20231128 | 195200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 71 | 20231128 | 195100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 72 | 20231128 | 195000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 73 | 20231128 | 194900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 74 | 20231128 | 194800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 75 | 20231128 | 194700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 76 | 20231128 | 194600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 77 | 20231128 | 194500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 78 | 20231128 | 194400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 79 | 20231128 | 194300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 80 | 20231128 | 194200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 81 | 20231128 | 194100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 82 | 20231128 | 194000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 83 | 20231128 | 193900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 84 | 20231128 | 193800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 85 | 20231128 | 193700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 86 | 20231128 | 193600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 87 | 20231128 | 193500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 88 | 20231128 | 193400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 89 | 20231128 | 193300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 90 | 20231128 | 193200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 91 | 20231128 | 193100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 92 | 20231128 | 193000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 93 | 20231128 | 192900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 94 | 20231128 | 192800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 95 | 20231128 | 192700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 96 | 20231128 | 192600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 97 | 20231128 | 192500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 98 | 20231128 | 192400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 99 | 20231128 | 192300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 100 | 20231128 | 192200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 101 | 20231128 | 192100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 102 | 20231128 | 192000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 103 | 20231128 | 191900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 104 | 20231128 | 191800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 105 | 20231128 | 191700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 106 | 20231128 | 191600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 107 | 20231128 | 191500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 108 | 20231128 | 191400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 109 | 20231128 | 191300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 110 | 20231128 | 191200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 111 | 20231128 | 191100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 112 | 20231128 | 191000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 113 | 20231128 | 190900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 114 | 20231128 | 190800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 115 | 20231128 | 190700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 116 | 20231128 | 190600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 117 | 20231128 | 190500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 118 | 20231128 | 190400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 119 | 20231128 | 190300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 120 | 20231128 | 190200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 121 | 20231128 | 190100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 122 | 20231128 | 190000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 123 | 20231128 | 185900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 124 | 20231128 | 185800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 125 | 20231128 | 185700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 126 | 20231128 | 185600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 127 | 20231128 | 185500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 128 | 20231128 | 185400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 129 | 20231128 | 185300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 130 | 20231128 | 185200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 131 | 20231128 | 185100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 132 | 20231128 | 185000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 133 | 20231128 | 184900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 134 | 20231128 | 184800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 135 | 20231128 | 184700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 136 | 20231128 | 184600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 137 | 20231128 | 184500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 138 | 20231128 | 184400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 139 | 20231128 | 184300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 140 | 20231128 | 184200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 141 | 20231128 | 184100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 142 | 20231128 | 184000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 143 | 20231128 | 183900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 144 | 20231128 | 183800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 145 | 20231128 | 183700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 146 | 20231128 | 183600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 147 | 20231128 | 183500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 148 | 20231128 | 183400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 149 | 20231128 | 183300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 150 | 20231128 | 183200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 151 | 20231128 | 183100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 152 | 20231128 | 183000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 153 | 20231128 | 182900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 154 | 20231128 | 182800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 155 | 20231128 | 182700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 156 | 20231128 | 182600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 157 | 20231128 | 182500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 158 | 20231128 | 182400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 159 | 20231128 | 182300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 160 | 20231128 | 182200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 161 | 20231128 | 182100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 162 | 20231128 | 182000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 163 | 20231128 | 181900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 164 | 20231128 | 181800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 165 | 20231128 | 181700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 166 | 20231128 | 181600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 167 | 20231128 | 181500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 168 | 20231128 | 181400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 169 | 20231128 | 181300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 170 | 20231128 | 181200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 171 | 20231128 | 181100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 172 | 20231128 | 181000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 173 | 20231128 | 180900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 174 | 20231128 | 180800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 175 | 20231128 | 180700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 176 | 20231128 | 180600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 177 | 20231128 | 180500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 178 | 20231128 | 180400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 179 | 20231128 | 180300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 180 | 20231128 | 180200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 181 | 20231128 | 180100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 182 | 20231128 | 180000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 183 | 20231128 | 175900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 184 | 20231128 | 175800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 185 | 20231128 | 175700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 186 | 20231128 | 175600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 187 | 20231128 | 175500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 188 | 20231128 | 175400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 189 | 20231128 | 175300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 190 | 20231128 | 175200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 191 | 20231128 | 175100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 192 | 20231128 | 175000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 193 | 20231128 | 174900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 194 | 20231128 | 174800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 195 | 20231128 | 174700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 196 | 20231128 | 174600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 197 | 20231128 | 174500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 198 | 20231128 | 174400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 199 | 20231128 | 174300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 200 | 20231128 | 174200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 201 | 20231128 | 174100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 202 | 20231128 | 174000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 203 | 20231128 | 173900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 204 | 20231128 | 173800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 205 | 20231128 | 173700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 206 | 20231128 | 173600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 207 | 20231128 | 173500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 208 | 20231128 | 173400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 209 | 20231128 | 173300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 210 | 20231128 | 173200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 211 | 20231128 | 173100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 212 | 20231128 | 173000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 213 | 20231128 | 172900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 214 | 20231128 | 172800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 215 | 20231128 | 172700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 216 | 20231128 | 172600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 217 | 20231128 | 172500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 218 | 20231128 | 172400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 219 | 20231128 | 172300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 220 | 20231128 | 172200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 221 | 20231128 | 172100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 222 | 20231128 | 172000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 223 | 20231128 | 171900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 224 | 20231128 | 171800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 225 | 20231128 | 171700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 226 | 20231128 | 171600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 227 | 20231128 | 171500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 228 | 20231128 | 171400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 229 | 20231128 | 171300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 230 | 20231128 | 171200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 231 | 20231128 | 171100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 232 | 20231128 | 171000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 233 | 20231128 | 170900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 234 | 20231128 | 170800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 235 | 20231128 | 170700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 236 | 20231128 | 170600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 237 | 20231128 | 170500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 238 | 20231128 | 170400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 239 | 20231128 | 170300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 240 | 20231128 | 170200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 241 | 20231128 | 170100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 242 | 20231128 | 170000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 243 | 20231128 | 165900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 244 | 20231128 | 165800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 245 | 20231128 | 165700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 246 | 20231128 | 165600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 247 | 20231128 | 165500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 248 | 20231128 | 165400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 249 | 20231128 | 165300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 250 | 20231128 | 165200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 251 | 20231128 | 165100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 252 | 20231128 | 165000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 253 | 20231128 | 164900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 254 | 20231128 | 164800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 255 | 20231128 | 164700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 256 | 20231128 | 164600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 257 | 20231128 | 164500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 258 | 20231128 | 164400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 259 | 20231128 | 164300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 260 | 20231128 | 164200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 261 | 20231128 | 164100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 262 | 20231128 | 164000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 263 | 20231128 | 163900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 264 | 20231128 | 163800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 265 | 20231128 | 163700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 266 | 20231128 | 163600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 267 | 20231128 | 163500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 268 | 20231128 | 163400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 269 | 20231128 | 163300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 270 | 20231128 | 163200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 271 | 20231128 | 163100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 272 | 20231128 | 163000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 273 | 20231128 | 162900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 274 | 20231128 | 162800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 275 | 20231128 | 162700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 276 | 20231128 | 162600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 277 | 20231128 | 162500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 278 | 20231128 | 162400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 279 | 20231128 | 162300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 280 | 20231128 | 162200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 281 | 20231128 | 162100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 282 | 20231128 | 162000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 283 | 20231128 | 161900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 284 | 20231128 | 161800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 285 | 20231128 | 161700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 286 | 20231128 | 161600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 287 | 20231128 | 161500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 288 | 20231128 | 161400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 289 | 20231128 | 161300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 290 | 20231128 | 161200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 291 | 20231128 | 161100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 292 | 20231128 | 161000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 293 | 20231128 | 160900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 294 | 20231128 | 160800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 295 | 20231128 | 160700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 296 | 20231128 | 160600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 297 | 20231128 | 160500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 298 | 20231128 | 160400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 299 | 20231128 | 160300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 300 | 20231128 | 160200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 301 | 20231128 | 160100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 302 | 20231128 | 160000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 3806 |
| 303 | 20231128 | 155900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 304 | 20231128 | 155800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 305 | 20231128 | 155700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 306 | 20231128 | 155600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 307 | 20231128 | 155500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 308 | 20231128 | 155400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 309 | 20231128 | 155300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 310 | 20231128 | 155200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 311 | 20231128 | 155100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 312 | 20231128 | 155000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 313 | 20231128 | 154900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 314 | 20231128 | 154800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 315 | 20231128 | 154700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 316 | 20231128 | 154600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 317 | 20231128 | 154500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 318 | 20231128 | 154400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 319 | 20231128 | 154300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 320 | 20231128 | 154200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 321 | 20231128 | 154100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 322 | 20231128 | 154000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 323 | 20231128 | 153900 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 324 | 20231128 | 153800 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 325 | 20231128 | 153700 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 326 | 20231128 | 153600 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 327 | 20231128 | 153500 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 328 | 20231128 | 153400 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 329 | 20231128 | 153300 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 330 | 20231128 | 153200 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 331 | 20231128 | 153100 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 0 |
| 332 | 20231128 | 153000 | 53163931500 | 184000 | 184000 | 184000 | 184000 | 7612 |
| 333 | 20231128 | 152900 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 334 | 20231128 | 152800 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 335 | 20231128 | 152700 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 336 | 20231128 | 152600 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 337 | 20231128 | 152500 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 338 | 20231128 | 152400 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 339 | 20231128 | 152300 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 340 | 20231128 | 152200 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 341 | 20231128 | 152100 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 342 | 20231128 | 152000 | 52463627500 | 184500 | 184500 | 184500 | 184500 | 0 |
| 343 | 20231128 | 151900 | 52463627500 | 184500 | 184600 | 184600 | 184400 | 807 |
| 344 | 20231128 | 151800 | 52314741400 | 184600 | 184600 | 184600 | 184500 | 265 |
| 345 | 20231128 | 151700 | 52265839600 | 184600 | 184700 | 184700 | 184500 | 184 |
| 346 | 20231128 | 151600 | 52231868200 | 184700 | 184600 | 184700 | 184500 | 421 |
| 347 | 20231128 | 151500 | 52154168000 | 184700 | 184600 | 184700 | 184600 | 212 |
| 348 | 20231128 | 151400 | 52115029600 | 184600 | 184800 | 184800 | 184400 | 1162 |
| 349 | 20231128 | 151300 | 51900576800 | 184600 | 184800 | 184800 | 184600 | 668 |
| 350 | 20231128 | 151200 | 51777159200 | 184800 | 184600 | 184800 | 184500 | 1307 |
| 351 | 20231128 | 151100 | 51535805300 | 184500 | 184700 | 184700 | 184500 | 272 |
| 352 | 20231128 | 151000 | 51485605100 | 184700 | 184600 | 184700 | 184500 | 477 |
| 353 | 20231128 | 150900 | 51397546400 | 184600 | 184600 | 184600 | 184500 | 509 |
| 354 | 20231128 | 150800 | 51303611900 | 184500 | 184600 | 184600 | 184500 | 576 |
| 355 | 20231128 | 150700 | 51197307500 | 184600 | 184600 | 184600 | 184400 | 742 |
| 356 | 20231128 | 150600 | 51060408100 | 184600 | 184500 | 184600 | 184500 | 285 |
| 357 | 20231128 | 150500 | 51007815100 | 184500 | 184400 | 184600 | 184400 | 711 |
| 358 | 20231128 | 150400 | 50876638800 | 184200 | 184600 | 184600 | 184200 | 693 |
| 359 | 20231128 | 150300 | 50748773500 | 184600 | 184400 | 184600 | 184400 | 797 |
| 360 | 20231128 | 150200 | 50601729500 | 184400 | 184400 | 184600 | 184400 | 1022 |
| 361 | 20231128 | 150100 | 50413244100 | 184400 | 184400 | 184500 | 184300 | 347 |
| 362 | 20231128 | 150000 | 50349231400 | 184400 | 184500 | 184500 | 184300 | 361 |
| 363 | 20231128 | 145900 | 50282650600 | 184500 | 184400 | 184600 | 184300 | 422 |
| 364 | 20231128 | 145800 | 50204798300 | 184400 | 184400 | 184600 | 184300 | 386 |
| 365 | 20231128 | 145700 | 50133601100 | 184400 | 184300 | 184500 | 184200 | 219 |
| 366 | 20231128 | 145600 | 50093236500 | 184300 | 184600 | 184600 | 184200 | 347 |
| 367 | 20231128 | 145500 | 50029263500 | 184600 | 184200 | 184600 | 184200 | 1183 |
| 368 | 20231128 | 145400 | 49811223400 | 184200 | 183700 | 184200 | 183600 | 1649 |
| 369 | 20231128 | 145300 | 49507971100 | 183700 | 183700 | 183800 | 183600 | 362 |
| 370 | 20231128 | 145200 | 49441463900 | 183700 | 183700 | 183800 | 183600 | 450 |
| 371 | 20231128 | 145100 | 49358793700 | 183600 | 183700 | 183700 | 183600 | 244 |
| 372 | 20231128 | 145000 | 49313978200 | 183700 | 183600 | 183700 | 183600 | 249 |
| 373 | 20231128 | 144900 | 49268239700 | 183600 | 183900 | 183900 | 183600 | 607 |
| 374 | 20231128 | 144800 | 49156708700 | 183900 | 183900 | 183900 | 183800 | 116 |
| 375 | 20231128 | 144700 | 49135379400 | 183900 | 183700 | 183900 | 183600 | 376 |
| 376 | 20231128 | 144600 | 49066301400 | 183700 | 183800 | 183800 | 183400 | 990 |
| 377 | 20231128 | 144500 | 48884610000 | 183800 | 184200 | 184200 | 183800 | 1340 |
| 378 | 20231128 | 144400 | 48638076000 | 184200 | 184100 | 184200 | 184100 | 329 |
| 379 | 20231128 | 144300 | 48577479800 | 184200 | 184400 | 184400 | 184000 | 473 |
| 380 | 20231128 | 144200 | 48490386200 | 184400 | 184200 | 184400 | 184100 | 485 |
| 381 | 20231128 | 144100 | 48401047700 | 184100 | 184300 | 184300 | 184100 | 319 |
| 382 | 20231128 | 144000 | 48342302100 | 184300 | 184200 | 184300 | 184100 | 303 |
| 383 | 20231128 | 143900 | 48286488100 | 184100 | 184100 | 184200 | 184100 | 629 |
| 384 | 20231128 | 143800 | 48170652300 | 184100 | 184200 | 184300 | 184100 | 1164 |
| 385 | 20231128 | 143700 | 47956242100 | 184300 | 184500 | 184500 | 184200 | 839 |
| 386 | 20231128 | 143600 | 47801589600 | 184500 | 184600 | 184600 | 184400 | 507 |
| 387 | 20231128 | 143500 | 47708057300 | 184600 | 184700 | 184700 | 184600 | 471 |
| 388 | 20231128 | 143400 | 47621095600 | 184700 | 184700 | 184700 | 184600 | 393 |
| 389 | 20231128 | 143300 | 47548517800 | 184700 | 184600 | 184700 | 184600 | 332 |
| 390 | 20231128 | 143200 | 47487219200 | 184500 | 184700 | 184700 | 184500 | 433 |
| 391 | 20231128 | 143100 | 47407281500 | 184700 | 184600 | 184700 | 184600 | 255 |
| 392 | 20231128 | 143000 | 47360191700 | 184600 | 184600 | 184700 | 184500 | 212 |
| 393 | 20231128 | 142900 | 47321059200 | 184700 | 184400 | 184700 | 184300 | 494 |
| 394 | 20231128 | 142800 | 47229936200 | 184400 | 184300 | 184400 | 184300 | 263 |
| 395 | 20231128 | 142700 | 47181448700 | 184400 | 184500 | 184600 | 184300 | 512 |
| 396 | 20231128 | 142600 | 47087007600 | 184500 | 184600 | 184700 | 184500 | 296 |
| 397 | 20231128 | 142500 | 47032381700 | 184700 | 184900 | 184900 | 184600 | 295 |
| 398 | 20231128 | 142400 | 46977896600 | 184900 | 185100 | 185100 | 184600 | 415 |
| 399 | 20231128 | 142300 | 46901197900 | 185100 | 184900 | 185100 | 184900 | 211 |
| 400 | 20231128 | 142200 | 46862167900 | 184900 | 184700 | 185000 | 184600 | 466 |
| 401 | 20231128 | 142100 | 46776063300 | 184700 | 184700 | 184700 | 184600 | 441 |
| 402 | 20231128 | 142000 | 46694629000 | 184700 | 184800 | 184800 | 184600 | 257 |
| 403 | 20231128 | 141900 | 46647158400 | 184800 | 185000 | 185300 | 184700 | 449 |
| 404 | 20231128 | 141800 | 46564103200 | 185000 | 185000 | 185200 | 185000 | 315 |
| 405 | 20231128 | 141700 | 46505794200 | 185000 | 184500 | 185000 | 184500 | 365 |
| 406 | 20231128 | 141600 | 46438352000 | 184500 | 185300 | 185300 | 184500 | 1539 |
| 407 | 20231128 | 141500 | 46153692900 | 185300 | 185300 | 185300 | 185200 | 183 |
| 408 | 20231128 | 141400 | 46119788500 | 185300 | 185300 | 185400 | 185200 | 509 |
| 409 | 20231128 | 141300 | 46025455300 | 185300 | 185200 | 185400 | 185000 | 709 |
| 410 | 20231128 | 141200 | 45894133700 | 185300 | 184900 | 185300 | 184800 | 2957 |
| 411 | 20231128 | 141100 | 45347044400 | 184900 | 184600 | 184900 | 184600 | 782 |
| 412 | 20231128 | 141000 | 45202575300 | 184600 | 184700 | 184700 | 184500 | 453 |
| 413 | 20231128 | 140900 | 45118952800 | 184600 | 184600 | 184700 | 184600 | 268 |
| 414 | 20231128 | 140800 | 45069460800 | 184700 | 184700 | 184700 | 184600 | 227 |
| 415 | 20231128 | 140700 | 45027539100 | 184600 | 184400 | 184700 | 184400 | 257 |
| 416 | 20231128 | 140600 | 44980113700 | 184500 | 184400 | 184500 | 184400 | 341 |
| 417 | 20231128 | 140500 | 44917200500 | 184500 | 184600 | 184600 | 184300 | 302 |
| 418 | 20231128 | 140400 | 44861487700 | 184600 | 184400 | 184600 | 184400 | 304 |
| 419 | 20231128 | 140300 | 44805415300 | 184400 | 184800 | 184800 | 184300 | 909 |
| 420 | 20231128 | 140200 | 44637567700 | 184800 | 184800 | 184800 | 184700 | 864 |
| 421 | 20231128 | 140100 | 44477908700 | 184800 | 184700 | 184800 | 184700 | 657 |
| 422 | 20231128 | 140000 | 44356509700 | 184800 | 183900 | 184800 | 183900 | 2339 |
| 423 | 20231128 | 135900 | 43925415600 | 184000 | 184200 | 184200 | 183900 | 623 |
| 424 | 20231128 | 135800 | 43810764000 | 184200 | 184000 | 184200 | 183900 | 660 |
| 425 | 20231128 | 135700 | 43689299100 | 184000 | 183800 | 184000 | 183800 | 475 |
| 426 | 20231128 | 135600 | 43601934200 | 183800 | 183700 | 183900 | 183700 | 273 |
| 427 | 20231128 | 135500 | 43551754200 | 183800 | 183700 | 183800 | 183600 | 329 |
| 428 | 20231128 | 135400 | 43491309300 | 183700 | 183800 | 183800 | 183500 | 544 |
| 429 | 20231128 | 135300 | 43391393200 | 183800 | 183800 | 183800 | 183700 | 169 |
| 430 | 20231128 | 135200 | 43360333100 | 183500 | 183800 | 183900 | 183500 | 436 |
| 431 | 20231128 | 135100 | 43280191800 | 183800 | 183100 | 183800 | 183000 | 416 |
| 432 | 20231128 | 135000 | 43203917800 | 183000 | 182800 | 183000 | 182700 | 1112 |
| 433 | 20231128 | 134900 | 43000554900 | 182800 | 181700 | 182900 | 181600 | 1964 |
| 434 | 20231128 | 134800 | 42641930600 | 181700 | 182700 | 182800 | 181300 | 1993 |
| 435 | 20231128 | 134700 | 42279205600 | 182700 | 182800 | 182800 | 182600 | 380 |
| 436 | 20231128 | 134600 | 42209777900 | 182800 | 182900 | 182900 | 182700 | 255 |
| 437 | 20231128 | 134500 | 42163169400 | 182800 | 182900 | 182900 | 182800 | 444 |
| 438 | 20231128 | 134400 | 42081984400 | 182900 | 182800 | 182900 | 182800 | 241 |
| 439 | 20231128 | 134300 | 42037915000 | 182900 | 182700 | 182900 | 182700 | 343 |
| 440 | 20231128 | 134200 | 41975204500 | 182700 | 182800 | 182900 | 182700 | 559 |
| 441 | 20231128 | 134100 | 41873005200 | 182800 | 183000 | 183000 | 182800 | 535 |
| 442 | 20231128 | 134000 | 41775153900 | 182900 | 183000 | 183000 | 182900 | 146 |
| 443 | 20231128 | 133900 | 41748441500 | 183000 | 183000 | 183000 | 182900 | 243 |
| 444 | 20231128 | 133800 | 41703983000 | 183000 | 183000 | 183000 | 182900 | 259 |
| 445 | 20231128 | 133700 | 41656599800 | 183100 | 183300 | 183400 | 182900 | 1059 |
| 446 | 20231128 | 133600 | 41462690400 | 183300 | 183300 | 183300 | 183200 | 310 |
| 447 | 20231128 | 133500 | 41405874000 | 183200 | 183100 | 183300 | 183100 | 429 |
| 448 | 20231128 | 133400 | 41327304200 | 183100 | 183400 | 183400 | 183100 | 383 |
| 449 | 20231128 | 133300 | 41257095800 | 183400 | 183500 | 183500 | 183400 | 153 |
| 450 | 20231128 | 133200 | 41229027300 | 183400 | 183800 | 183800 | 183300 | 411 |
| 451 | 20231128 | 133100 | 41153617600 | 183600 | 183600 | 183800 | 183400 | 546 |
| 452 | 20231128 | 133000 | 41053400100 | 183700 | 184100 | 184100 | 183700 | 874 |
| 453 | 20231128 | 132900 | 40892668100 | 184100 | 184000 | 184100 | 184000 | 231 |
| 454 | 20231128 | 132800 | 40850152700 | 184100 | 184100 | 184100 | 184000 | 165 |
| 455 | 20231128 | 132700 | 40819784600 | 184100 | 184000 | 184100 | 184000 | 235 |
| 456 | 20231128 | 132600 | 40776531000 | 184100 | 184100 | 184100 | 183800 | 183 |
| 457 | 20231128 | 132500 | 40742856700 | 184100 | 184200 | 184200 | 184000 | 380 |
| 458 | 20231128 | 132400 | 40672918200 | 184100 | 184100 | 184100 | 184000 | 179 |
| 459 | 20231128 | 132300 | 40639969900 | 184100 | 184100 | 184100 | 184000 | 156 |
| 460 | 20231128 | 132200 | 40611257900 | 184100 | 183900 | 184100 | 183800 | 738 |
| 461 | 20231128 | 132100 | 40475455300 | 184000 | 183700 | 184000 | 183700 | 182 |
| 462 | 20231128 | 132000 | 40441979200 | 183900 | 183900 | 184000 | 183700 | 237 |
| 463 | 20231128 | 131900 | 40398390700 | 183900 | 183800 | 183900 | 183800 | 240 |
| 464 | 20231128 | 131800 | 40354268800 | 183800 | 184000 | 184000 | 183800 | 159 |
| 465 | 20231128 | 131700 | 40325027400 | 184000 | 183700 | 184000 | 183700 | 168 |
| 466 | 20231128 | 131600 | 40294127200 | 183700 | 183700 | 184000 | 183700 | 317 |
| 467 | 20231128 | 131500 | 40235822100 | 183900 | 183900 | 183900 | 183600 | 223 |
| 468 | 20231128 | 131400 | 40194835100 | 183700 | 183800 | 183900 | 183700 | 133 |
| 469 | 20231128 | 131300 | 40170393600 | 183900 | 183900 | 183900 | 183700 | 150 |
| 470 | 20231128 | 131200 | 40142824000 | 183900 | 183900 | 183900 | 183700 | 220 |
| 471 | 20231128 | 131100 | 40102375500 | 183900 | 183900 | 183900 | 183600 | 88 |
| 472 | 20231128 | 131000 | 40086209000 | 183900 | 183900 | 183900 | 183600 | 251 |
| 473 | 20231128 | 130900 | 40040083300 | 183800 | 183900 | 183900 | 183700 | 145 |
| 474 | 20231128 | 130800 | 40013439500 | 183900 | 183700 | 183900 | 183700 | 201 |
| 475 | 20231128 | 130700 | 39976499300 | 183800 | 183800 | 183800 | 183500 | 100 |
| 476 | 20231128 | 130600 | 39958138700 | 183800 | 183700 | 183800 | 183600 | 225 |
| 477 | 20231128 | 130500 | 39916821200 | 183700 | 183600 | 183700 | 183600 | 129 |
| 478 | 20231128 | 130400 | 39893131300 | 183600 | 183600 | 183600 | 183500 | 104 |
| 479 | 20231128 | 130300 | 39874042200 | 183800 | 183700 | 183800 | 183500 | 93 |
| 480 | 20231128 | 130200 | 39856956800 | 183700 | 183400 | 183700 | 183400 | 118 |
| 481 | 20231128 | 130100 | 39835300900 | 183700 | 183500 | 183800 | 183400 | 323 |
| 482 | 20231128 | 130000 | 39775998500 | 183600 | 183500 | 183600 | 183400 | 159 |
| 483 | 20231128 | 125900 | 39746827800 | 183400 | 183600 | 183600 | 183400 | 79 |
| 484 | 20231128 | 125800 | 39732332100 | 183400 | 183500 | 183600 | 183400 | 223 |
| 485 | 20231128 | 125700 | 39691412500 | 183500 | 183500 | 183500 | 183400 | 161 |
| 486 | 20231128 | 125600 | 39661871100 | 183400 | 183300 | 183400 | 183300 | 77 |
| 487 | 20231128 | 125500 | 39647750700 | 183300 | 183300 | 183300 | 183200 | 223 |
| 488 | 20231128 | 125400 | 39606887600 | 183300 | 183500 | 183600 | 183300 | 227 |
| 489 | 20231128 | 125300 | 39565268200 | 183500 | 183600 | 183600 | 183500 | 208 |
| 490 | 20231128 | 125200 | 39527090600 | 183600 | 183600 | 183600 | 183400 | 142 |
| 491 | 20231128 | 125100 | 39501037800 | 183500 | 183600 | 183600 | 183200 | 153 |
| 492 | 20231128 | 125000 | 39472954700 | 183200 | 183400 | 183700 | 183100 | 220 |
| 493 | 20231128 | 124900 | 39432627800 | 183400 | 183500 | 183700 | 183400 | 242 |
| 494 | 20231128 | 124800 | 39388210600 | 183500 | 183800 | 183800 | 183500 | 268 |
| 495 | 20231128 | 124700 | 39338989100 | 183800 | 183800 | 183900 | 183800 | 347 |
| 496 | 20231128 | 124600 | 39275200100 | 183800 | 184000 | 184000 | 183800 | 156 |
| 497 | 20231128 | 124500 | 39246513800 | 184000 | 184000 | 184000 | 183800 | 283 |
| 498 | 20231128 | 124400 | 39194470100 | 183900 | 183900 | 184000 | 183800 | 146 |
| 499 | 20231128 | 124300 | 39167618200 | 183900 | 183800 | 183900 | 183800 | 201 |
| 500 | 20231128 | 124200 | 39130664000 | 183800 | 183900 | 184000 | 183800 | 318 |
| 501 | 20231128 | 124100 | 39072174100 | 183900 | 184000 | 184000 | 183900 | 100 |
| 502 | 20231128 | 124000 | 39053778000 | 183900 | 184000 | 184000 | 183900 | 205 |
| 503 | 20231128 | 123900 | 39016071200 | 184000 | 184000 | 184000 | 183900 | 280 |
| 504 | 20231128 | 123800 | 38964555900 | 184000 | 183900 | 184000 | 183900 | 471 |
| 505 | 20231128 | 123700 | 38877902100 | 183900 | 183900 | 184000 | 183800 | 323 |
| 506 | 20231128 | 123600 | 38818495500 | 184000 | 183800 | 184000 | 183800 | 504 |
| 507 | 20231128 | 123500 | 38725805200 | 183800 | 183600 | 183800 | 183500 | 630 |
| 508 | 20231128 | 123400 | 38610069800 | 183500 | 183300 | 183500 | 183300 | 1184 |
| 509 | 20231128 | 123300 | 38392913000 | 183300 | 183200 | 183300 | 183100 | 554 |
| 510 | 20231128 | 123200 | 38291418700 | 183200 | 183100 | 183200 | 183000 | 284 |
| 511 | 20231128 | 123100 | 38239416500 | 183100 | 183100 | 183100 | 183000 | 393 |
| 512 | 20231128 | 123000 | 38167459300 | 183100 | 182900 | 183100 | 182800 | 529 |
| 513 | 20231128 | 122900 | 38070678200 | 182900 | 182800 | 182900 | 182800 | 134 |
| 514 | 20231128 | 122800 | 38046173600 | 182800 | 182900 | 182900 | 182800 | 150 |
| 515 | 20231128 | 122700 | 38018746100 | 182800 | 182800 | 182900 | 182700 | 101 |
| 516 | 20231128 | 122600 | 38000282400 | 182800 | 182800 | 182800 | 182700 | 151 |
| 517 | 20231128 | 122500 | 37972686300 | 182800 | 182700 | 182800 | 182700 | 113 |
| 518 | 20231128 | 122400 | 37952035900 | 182700 | 182600 | 182800 | 182600 | 133 |
| 519 | 20231128 | 122300 | 37927731500 | 182600 | 182800 | 182800 | 182600 | 118 |
| 520 | 20231128 | 122200 | 37906164300 | 182800 | 182600 | 182800 | 182500 | 140 |
| 521 | 20231128 | 122100 | 37880597800 | 182600 | 182700 | 182700 | 182500 | 96 |
| 522 | 20231128 | 122000 | 37863067900 | 182700 | 182700 | 182800 | 182500 | 167 |
| 523 | 20231128 | 121900 | 37832567500 | 182600 | 182600 | 182900 | 182500 | 149 |
| 524 | 20231128 | 121800 | 37805349300 | 182500 | 182900 | 182900 | 182500 | 146 |
| 525 | 20231128 | 121700 | 37778681500 | 182900 | 182700 | 182900 | 182600 | 159 |
| 526 | 20231128 | 121600 | 37749622400 | 182700 | 182800 | 182900 | 182600 | 198 |
| 527 | 20231128 | 121500 | 37713438300 | 182900 | 182800 | 182900 | 182600 | 241 |
| 528 | 20231128 | 121400 | 37669395000 | 182800 | 182800 | 182900 | 182700 | 146 |
| 529 | 20231128 | 121300 | 37642703400 | 182800 | 182800 | 182900 | 182800 | 171 |
| 530 | 20231128 | 121200 | 37611440500 | 182800 | 182800 | 182900 | 182600 | 287 |
| 531 | 20231128 | 121100 | 37558997600 | 182800 | 182800 | 182900 | 182700 | 197 |
| 532 | 20231128 | 121000 | 37522988700 | 182800 | 182800 | 182900 | 182700 | 252 |
| 533 | 20231128 | 120900 | 37476943800 | 182800 | 182700 | 182900 | 182700 | 173 |
| 534 | 20231128 | 120800 | 37445316400 | 182700 | 182700 | 182700 | 182500 | 343 |
| 535 | 20231128 | 120700 | 37382684400 | 182700 | 182500 | 182700 | 182500 | 250 |
| 536 | 20231128 | 120600 | 37337039400 | 182600 | 182400 | 182600 | 182400 | 338 |
| 537 | 20231128 | 120500 | 37275354600 | 182300 | 182000 | 182400 | 182000 | 890 |
| 538 | 20231128 | 120400 | 37113177200 | 182000 | 181800 | 182000 | 181800 | 290 |
| 539 | 20231128 | 120300 | 37060435300 | 181800 | 181400 | 181800 | 181000 | 679 |
| 540 | 20231128 | 120200 | 36937304700 | 181500 | 181400 | 181500 | 181300 | 104 |
| 541 | 20231128 | 120100 | 36918435900 | 181300 | 181300 | 181500 | 181300 | 215 |
| 542 | 20231128 | 120000 | 36879448200 | 181300 | 181200 | 181300 | 181100 | 457 |
| 543 | 20231128 | 115900 | 36796677300 | 181200 | 181300 | 181300 | 181100 | 228 |
| 544 | 20231128 | 115800 | 36755382000 | 181300 | 181400 | 181500 | 181100 | 515 |
| 545 | 20231128 | 115700 | 36662014700 | 181400 | 181600 | 181600 | 181400 | 170 |
| 546 | 20231128 | 115600 | 36631155500 | 181600 | 181700 | 181800 | 181600 | 306 |
| 547 | 20231128 | 115500 | 36575564800 | 181700 | 181800 | 181900 | 181700 | 364 |
| 548 | 20231128 | 115400 | 36509401600 | 181800 | 181900 | 181900 | 181800 | 825 |
| 549 | 20231128 | 115300 | 36359412400 | 181800 | 181800 | 181900 | 181800 | 156 |
| 550 | 20231128 | 115200 | 36331046100 | 181800 | 182000 | 182000 | 181800 | 471 |
| 551 | 20231128 | 115100 | 36245371500 | 181900 | 182000 | 182000 | 181900 | 130 |
| 552 | 20231128 | 115000 | 36221718800 | 181900 | 182000 | 182000 | 181900 | 250 |
| 553 | 20231128 | 114900 | 36176235800 | 182000 | 181900 | 182000 | 181900 | 543 |
| 554 | 20231128 | 114800 | 36077452500 | 182000 | 182000 | 182100 | 182000 | 131 |
| 555 | 20231128 | 114700 | 36053610300 | 182000 | 182100 | 182100 | 181900 | 234 |
| 556 | 20231128 | 114600 | 36011020800 | 182000 | 182100 | 182100 | 182000 | 144 |
| 557 | 20231128 | 114500 | 35984806900 | 182100 | 181900 | 182100 | 181900 | 203 |
| 558 | 20231128 | 114400 | 35947852400 | 181900 | 182100 | 182100 | 181900 | 140 |
| 559 | 20231128 | 114300 | 35922379700 | 182100 | 181900 | 182100 | 181900 | 159 |
| 560 | 20231128 | 114200 | 35893439700 | 182000 | 181900 | 182000 | 181900 | 332 |
| 561 | 20231128 | 114100 | 35833021900 | 181900 | 182200 | 182300 | 181900 | 385 |
| 562 | 20231128 | 114000 | 35762923200 | 182200 | 182100 | 182300 | 182000 | 108 |
| 563 | 20231128 | 113900 | 35743250700 | 182300 | 182000 | 182300 | 181900 | 289 |
| 564 | 20231128 | 113800 | 35690624000 | 182000 | 182200 | 182200 | 181900 | 255 |
| 565 | 20231128 | 113700 | 35644208700 | 182200 | 182200 | 182300 | 182000 | 148 |
| 566 | 20231128 | 113600 | 35617243000 | 182200 | 182900 | 182900 | 182200 | 557 |
| 567 | 20231128 | 113500 | 35515515600 | 182800 | 183200 | 183200 | 182800 | 433 |
| 568 | 20231128 | 113400 | 35436292700 | 183200 | 183100 | 183300 | 183100 | 325 |
| 569 | 20231128 | 113300 | 35376764500 | 183200 | 182800 | 183200 | 182800 | 577 |
| 570 | 20231128 | 113200 | 35271226500 | 182900 | 182700 | 182900 | 182700 | 153 |
| 571 | 20231128 | 113100 | 35243258400 | 182700 | 182900 | 183000 | 182700 | 799 |
| 572 | 20231128 | 113000 | 35097098700 | 182900 | 182800 | 183000 | 182800 | 485 |
| 573 | 20231128 | 112900 | 35008406800 | 182700 | 182600 | 182800 | 182600 | 355 |
| 574 | 20231128 | 112800 | 34943544700 | 182600 | 181600 | 182600 | 181600 | 514 |
| 575 | 20231128 | 112700 | 34849818100 | 182300 | 181800 | 182300 | 181600 | 749 |
| 576 | 20231128 | 112600 | 34713536200 | 181800 | 181700 | 181900 | 181500 | 94 |
| 577 | 20231128 | 112500 | 34696455700 | 181500 | 181900 | 181900 | 181500 | 499 |
| 578 | 20231128 | 112400 | 34605854400 | 181700 | 181500 | 181900 | 181500 | 196 |
| 579 | 20231128 | 112300 | 34570247800 | 181900 | 182000 | 182000 | 181200 | 632 |
| 580 | 20231128 | 112200 | 34455457600 | 182000 | 181900 | 182000 | 181800 | 386 |
| 581 | 20231128 | 112100 | 34385237800 | 182000 | 182300 | 182300 | 181900 | 358 |
| 582 | 20231128 | 112000 | 34320034700 | 182200 | 182000 | 182300 | 181900 | 356 |
| 583 | 20231128 | 111900 | 34255216600 | 181900 | 181900 | 182000 | 181900 | 190 |
| 584 | 20231128 | 111800 | 34220649000 | 181900 | 181900 | 182000 | 181800 | 194 |
| 585 | 20231128 | 111700 | 34185363500 | 181900 | 181800 | 181900 | 181800 | 445 |
| 586 | 20231128 | 111600 | 34104440800 | 181800 | 181900 | 182000 | 181800 | 386 |
| 587 | 20231128 | 111500 | 34034234000 | 181900 | 181900 | 182000 | 181900 | 188 |
| 588 | 20231128 | 111400 | 34000028100 | 181900 | 182000 | 182000 | 181800 | 279 |
| 589 | 20231128 | 111300 | 33949268500 | 182000 | 181500 | 182000 | 181400 | 705 |
| 590 | 20231128 | 111200 | 33821143900 | 181400 | 181300 | 181500 | 181200 | 173 |
| 591 | 20231128 | 111100 | 33789763700 | 181300 | 181300 | 181400 | 181200 | 267 |
| 592 | 20231128 | 111000 | 33741374600 | 181300 | 181400 | 181500 | 181300 | 295 |
| 593 | 20231128 | 110900 | 33687875000 | 181400 | 181500 | 181500 | 181300 | 189 |
| 594 | 20231128 | 110800 | 33653589700 | 181500 | 181400 | 181500 | 181300 | 345 |
| 595 | 20231128 | 110700 | 33591024600 | 181500 | 181400 | 181500 | 181300 | 302 |
| 596 | 20231128 | 110600 | 33536246400 | 181400 | 181300 | 181500 | 181300 | 239 |
| 597 | 20231128 | 110500 | 33492901200 | 181400 | 181400 | 181400 | 181300 | 245 |
| 598 | 20231128 | 110400 | 33448477000 | 181400 | 181300 | 181400 | 181200 | 266 |
| 599 | 20231128 | 110300 | 33400243400 | 181200 | 181300 | 181400 | 181200 | 217 |
| 600 | 20231128 | 110200 | 33360910300 | 181300 | 181200 | 181300 | 181200 | 288 |
| 601 | 20231128 | 110100 | 33308715200 | 181300 | 181000 | 181400 | 181000 | 343 |
| 602 | 20231128 | 110000 | 33246578200 | 181200 | 181100 | 181200 | 181000 | 236 |
| 603 | 20231128 | 105900 | 33203845800 | 181100 | 181400 | 181500 | 181100 | 308 |
| 604 | 20231128 | 105800 | 33148014100 | 181400 | 181700 | 181700 | 181400 | 621 |
| 605 | 20231128 | 105700 | 33035290800 | 181700 | 181800 | 181800 | 181600 | 474 |
| 606 | 20231128 | 105600 | 32949181900 | 181800 | 181800 | 182000 | 181600 | 492 |
| 607 | 20231128 | 105500 | 32859744400 | 181800 | 181200 | 181800 | 181100 | 920 |
| 608 | 20231128 | 105400 | 32692835300 | 181200 | 180900 | 181200 | 180700 | 915 |
| 609 | 20231128 | 105300 | 32527228100 | 180800 | 180700 | 180900 | 180600 | 317 |
| 610 | 20231128 | 105200 | 32469934500 | 180700 | 180500 | 180700 | 180400 | 290 |
| 611 | 20231128 | 105100 | 32417579000 | 180400 | 180200 | 180500 | 180200 | 919 |
| 612 | 20231128 | 105000 | 32251858300 | 180200 | 179800 | 180200 | 179700 | 341 |
| 613 | 20231128 | 104900 | 32190475600 | 179700 | 179800 | 180000 | 179700 | 289 |
| 614 | 20231128 | 104800 | 32138504000 | 179800 | 179900 | 180100 | 179700 | 250 |
| 615 | 20231128 | 104700 | 32093537400 | 180000 | 179900 | 180000 | 179800 | 145 |
| 616 | 20231128 | 104600 | 32067444700 | 179900 | 179800 | 180000 | 179800 | 160 |
| 617 | 20231128 | 104500 | 32038669900 | 179800 | 180000 | 180000 | 179800 | 76 |
| 618 | 20231128 | 104400 | 32025000900 | 179800 | 179900 | 180100 | 179800 | 841 |
| 619 | 20231128 | 104300 | 31873688800 | 179900 | 179700 | 180000 | 179700 | 210 |
| 620 | 20231128 | 104200 | 31835925500 | 179800 | 180100 | 180100 | 179700 | 623 |
| 621 | 20231128 | 104100 | 31723926800 | 180100 | 179400 | 180100 | 179300 | 644 |
| 622 | 20231128 | 104000 | 31608193900 | 179600 | 179500 | 179600 | 179300 | 348 |
| 623 | 20231128 | 103900 | 31545757700 | 179500 | 179500 | 179600 | 179400 | 403 |
| 624 | 20231128 | 103800 | 31473430800 | 179400 | 179600 | 179700 | 179400 | 209 |
| 625 | 20231128 | 103700 | 31435893000 | 179600 | 179400 | 179600 | 179300 | 185 |
| 626 | 20231128 | 103600 | 31402697700 | 179400 | 179300 | 179500 | 179300 | 235 |
| 627 | 20231128 | 103500 | 31360534500 | 179300 | 179300 | 179400 | 179300 | 139 |
| 628 | 20231128 | 103400 | 31335607800 | 179300 | 179500 | 179500 | 179300 | 598 |
| 629 | 20231128 | 103300 | 31228330900 | 179500 | 179700 | 179700 | 179500 | 361 |
| 630 | 20231128 | 103200 | 31163489800 | 179700 | 179700 | 179700 | 179200 | 274 |
| 631 | 20231128 | 103100 | 31114258400 | 179200 | 179200 | 179700 | 179100 | 720 |
| 632 | 20231128 | 103000 | 30985113400 | 179200 | 179000 | 179200 | 178900 | 259 |
| 633 | 20231128 | 102900 | 30938741700 | 179000 | 179000 | 179000 | 178800 | 275 |
| 634 | 20231128 | 102800 | 30889547900 | 178900 | 178800 | 179000 | 178800 | 353 |
| 635 | 20231128 | 102700 | 30826398600 | 178800 | 178600 | 179000 | 178600 | 298 |
| 636 | 20231128 | 102600 | 30773090200 | 178500 | 178700 | 178800 | 178500 | 438 |
| 637 | 20231128 | 102500 | 30694836700 | 178700 | 178700 | 178700 | 178500 | 526 |
| 638 | 20231128 | 102400 | 30600901300 | 178700 | 178600 | 178800 | 178500 | 747 |
| 639 | 20231128 | 102300 | 30467465400 | 178600 | 178900 | 178900 | 178600 | 1054 |
| 640 | 20231128 | 102200 | 30279114800 | 178900 | 179100 | 179100 | 178800 | 376 |
| 641 | 20231128 | 102100 | 30211826400 | 178900 | 178900 | 179100 | 178800 | 830 |
| 642 | 20231128 | 102000 | 30063338600 | 178900 | 178800 | 178900 | 178800 | 502 |
| 643 | 20231128 | 101900 | 29973563400 | 178800 | 179000 | 179000 | 178800 | 436 |
| 644 | 20231128 | 101800 | 29895588900 | 179000 | 178900 | 179100 | 178900 | 859 |
| 645 | 20231128 | 101700 | 29741831700 | 178900 | 179100 | 179300 | 178900 | 451 |
| 646 | 20231128 | 101600 | 29661066300 | 179100 | 179300 | 179300 | 179000 | 863 |
| 647 | 20231128 | 101500 | 29506528300 | 179200 | 179100 | 179300 | 179100 | 239 |
| 648 | 20231128 | 101400 | 29463713900 | 179100 | 179300 | 179300 | 179000 | 557 |
| 649 | 20231128 | 101300 | 29363925200 | 179300 | 179400 | 179600 | 179200 | 264 |
| 650 | 20231128 | 101200 | 29316575000 | 179400 | 179800 | 180100 | 179300 | 823 |
| 651 | 20231128 | 101100 | 29168735700 | 179800 | 180200 | 180200 | 179800 | 1231 |
| 652 | 20231128 | 101000 | 28947175900 | 180200 | 180000 | 180300 | 179800 | 342 |
| 653 | 20231128 | 100900 | 28885565700 | 180000 | 180300 | 180500 | 180000 | 631 |
| 654 | 20231128 | 100800 | 28771820400 | 180300 | 179600 | 180400 | 179600 | 953 |
| 655 | 20231128 | 100700 | 28600296600 | 179700 | 179300 | 179700 | 179100 | 555 |
| 656 | 20231128 | 100600 | 28500738100 | 179400 | 178900 | 179400 | 178900 | 303 |
| 657 | 20231128 | 100500 | 28446468800 | 178900 | 179000 | 179200 | 178800 | 705 |
| 658 | 20231128 | 100400 | 28320291100 | 178700 | 178700 | 179600 | 178400 | 1728 |
| 659 | 20231128 | 100300 | 28011060300 | 178600 | 178600 | 178800 | 178100 | 2162 |
| 660 | 20231128 | 100200 | 27625524500 | 178800 | 178800 | 178800 | 178600 | 622 |
| 661 | 20231128 | 100100 | 27514353600 | 178800 | 178800 | 178900 | 178700 | 962 |
| 662 | 20231128 | 100000 | 27342376400 | 178900 | 178900 | 179000 | 178800 | 807 |
| 663 | 20231128 | 095900 | 27198031800 | 179000 | 179000 | 179100 | 178900 | 994 |
| 664 | 20231128 | 095800 | 27020117400 | 179000 | 179200 | 179300 | 179000 | 570 |
| 665 | 20231128 | 095700 | 26918018100 | 179200 | 179300 | 179800 | 179100 | 2370 |
| 666 | 20231128 | 095600 | 26493182700 | 179300 | 179600 | 179700 | 179300 | 982 |
| 667 | 20231128 | 095500 | 26316933200 | 179500 | 179900 | 179900 | 179500 | 299 |
| 668 | 20231128 | 095400 | 26263217000 | 179600 | 179400 | 180000 | 179300 | 706 |
| 669 | 20231128 | 095300 | 26136492900 | 179500 | 179700 | 180000 | 179400 | 490 |
| 670 | 20231128 | 095200 | 26048519600 | 180000 | 180100 | 180300 | 179400 | 1416 |
| 671 | 20231128 | 095100 | 25794153100 | 180100 | 180400 | 180400 | 179800 | 727 |
| 672 | 20231128 | 095000 | 25663184700 | 180400 | 179800 | 180500 | 179700 | 1340 |
| 673 | 20231128 | 094900 | 25421806300 | 179500 | 179300 | 179700 | 179200 | 1288 |
| 674 | 20231128 | 094800 | 25190737000 | 179300 | 179300 | 179500 | 179100 | 1533 |
| 675 | 20231128 | 094700 | 24915974400 | 179300 | 179600 | 179600 | 179200 | 1007 |
| 676 | 20231128 | 094600 | 24735228800 | 179500 | 179900 | 180000 | 179500 | 3396 |
| 677 | 20231128 | 094500 | 24125287700 | 180000 | 180000 | 180500 | 179700 | 2337 |
| 678 | 20231128 | 094400 | 23704831100 | 180000 | 182000 | 182100 | 179800 | 4330 |
| 679 | 20231128 | 094300 | 22921807500 | 182000 | 182600 | 182600 | 182000 | 1278 |
| 680 | 20231128 | 094200 | 22688846700 | 182600 | 183600 | 183600 | 182300 | 1423 |
| 681 | 20231128 | 094100 | 22428642200 | 183800 | 184700 | 184700 | 183700 | 2899 |
| 682 | 20231128 | 094000 | 21894655400 | 184700 | 184600 | 184900 | 184500 | 1363 |
| 683 | 20231128 | 093900 | 21643019800 | 184600 | 184500 | 184600 | 184100 | 475 |
| 684 | 20231128 | 093800 | 21555380200 | 184600 | 183500 | 184600 | 183400 | 844 |
| 685 | 20231128 | 093700 | 21400107500 | 183500 | 182600 | 183700 | 182500 | 1229 |
| 686 | 20231128 | 093600 | 21175005900 | 182700 | 183100 | 183200 | 182600 | 958 |
| 687 | 20231128 | 093500 | 20999773900 | 183000 | 183200 | 183300 | 182900 | 2871 |
| 688 | 20231128 | 093400 | 20474247200 | 183200 | 184000 | 184000 | 183100 | 3986 |
| 689 | 20231128 | 093300 | 19742660300 | 184000 | 184100 | 184800 | 183900 | 659 |
| 690 | 20231128 | 093200 | 19621359800 | 184100 | 184500 | 184900 | 184000 | 2204 |
| 691 | 20231128 | 093100 | 19215208900 | 184400 | 184900 | 185000 | 184300 | 1237 |
| 692 | 20231128 | 093000 | 18986914100 | 184900 | 185300 | 185300 | 184800 | 1076 |
| 693 | 20231128 | 092900 | 18787786300 | 185100 | 185400 | 185700 | 185100 | 1484 |
| 694 | 20231128 | 092800 | 18512723900 | 185500 | 185200 | 185700 | 185200 | 990 |
| 695 | 20231128 | 092700 | 18329155400 | 185300 | 185600 | 185700 | 185200 | 1516 |
| 696 | 20231128 | 092600 | 18048243400 | 185700 | 187000 | 187200 | 185400 | 1779 |
| 697 | 20231128 | 092500 | 17717040500 | 187300 | 187700 | 187800 | 187100 | 1475 |
| 698 | 20231128 | 092400 | 17440374600 | 187500 | 187400 | 187800 | 187200 | 823 |
| 699 | 20231128 | 092300 | 17286107300 | 187300 | 188000 | 188400 | 187200 | 1367 |
| 700 | 20231128 | 092200 | 17029698800 | 188000 | 188400 | 188500 | 187700 | 2041 |
| 701 | 20231128 | 092100 | 16645659700 | 188400 | 188600 | 188600 | 188100 | 2077 |
| 702 | 20231128 | 092000 | 16254320100 | 188600 | 188400 | 188700 | 187300 | 3898 |
| 703 | 20231128 | 091900 | 15519741500 | 188400 | 188700 | 188800 | 187900 | 4253 |
| 704 | 20231128 | 091800 | 14717612800 | 188700 | 187400 | 188700 | 187400 | 8204 |
| 705 | 20231128 | 091700 | 13173621700 | 187400 | 186800 | 187400 | 186600 | 2477 |
| 706 | 20231128 | 091600 | 12710519400 | 186800 | 186600 | 187000 | 186200 | 1020 |
| 707 | 20231128 | 091500 | 12520046600 | 186600 | 187000 | 187200 | 186400 | 4414 |
| 708 | 20231128 | 091400 | 11695286600 | 187000 | 185700 | 187000 | 185700 | 2705 |
| 709 | 20231128 | 091300 | 11190483200 | 186500 | 185200 | 186500 | 185100 | 4666 |
| 710 | 20231128 | 091200 | 10323583300 | 185200 | 184800 | 185700 | 184300 | 2040 |
| 711 | 20231128 | 091100 | 9946052300 | 184800 | 185300 | 185300 | 184200 | 2527 |
| 712 | 20231128 | 091000 | 9479059900 | 185300 | 186700 | 186700 | 185200 | 3647 |
| 713 | 20231128 | 090900 | 8801657300 | 186200 | 186800 | 187200 | 185900 | 2524 |
| 714 | 20231128 | 090800 | 8331273800 | 186800 | 187600 | 187700 | 186600 | 3089 |
| 715 | 20231128 | 090700 | 7753023300 | 187500 | 187800 | 188000 | 187400 | 2767 |
| 716 | 20231128 | 090600 | 7233291500 | 187800 | 186700 | 187800 | 185000 | 3688 |
| 717 | 20231128 | 090500 | 6545624000 | 187000 | 188700 | 188900 | 186200 | 7116 |
| 718 | 20231128 | 090400 | 5211184600 | 188700 | 187300 | 188700 | 187000 | 9982 |
| 719 | 20231128 | 090300 | 3335026700 | 187300 | 185200 | 187400 | 185000 | 6567 |
| 720 | 20231128 | 090200 | 2111082600 | 185200 | 184100 | 185200 | 184100 | 3494 |
| 721 | 20231128 | 090100 | 1465768700 | 184000 | 183500 | 184400 | 183200 | 3771 |
| 722 | 20231128 | 090000 | 773175100 | 183500 | 182300 | 183900 | 182300 | 4123 |