42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 205400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 3 | 20231127 | 205300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 4 | 20231127 | 205200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 5 | 20231127 | 205100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 6 | 20231127 | 205000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 7 | 20231127 | 204900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 8 | 20231127 | 204800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 9 | 20231127 | 204700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 10 | 20231127 | 204600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 11 | 20231127 | 204500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 12 | 20231127 | 204400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 13 | 20231127 | 204300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 14 | 20231127 | 204200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 15 | 20231127 | 204100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 16 | 20231127 | 204000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 17 | 20231127 | 203900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 18 | 20231127 | 203800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 19 | 20231127 | 203700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 20 | 20231127 | 203600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 21 | 20231127 | 203500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 22 | 20231127 | 203400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 23 | 20231127 | 203300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 24 | 20231127 | 203200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 25 | 20231127 | 203100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 26 | 20231127 | 203000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 27 | 20231127 | 202900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 28 | 20231127 | 202800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 29 | 20231127 | 202700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 30 | 20231127 | 202600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 31 | 20231127 | 202500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 32 | 20231127 | 202400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 33 | 20231127 | 202300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 34 | 20231127 | 202200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 35 | 20231127 | 202100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 36 | 20231127 | 202000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 37 | 20231127 | 201900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 38 | 20231127 | 201800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 39 | 20231127 | 201700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 40 | 20231127 | 201600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 41 | 20231127 | 201500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 42 | 20231127 | 201400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 43 | 20231127 | 201300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 44 | 20231127 | 201200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 45 | 20231127 | 201100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 46 | 20231127 | 201000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 47 | 20231127 | 200900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 48 | 20231127 | 200800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 49 | 20231127 | 200700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 50 | 20231127 | 200600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 51 | 20231127 | 200500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 52 | 20231127 | 200400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 53 | 20231127 | 200300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 54 | 20231127 | 200200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 55 | 20231127 | 200100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 56 | 20231127 | 200000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 57 | 20231127 | 195900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 58 | 20231127 | 195800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 59 | 20231127 | 195700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 60 | 20231127 | 195600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 61 | 20231127 | 195500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 62 | 20231127 | 195400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 63 | 20231127 | 195300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 64 | 20231127 | 195200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 65 | 20231127 | 195100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 66 | 20231127 | 195000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 67 | 20231127 | 194900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 68 | 20231127 | 194800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 69 | 20231127 | 194700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 70 | 20231127 | 194600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 71 | 20231127 | 194500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 72 | 20231127 | 194400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 73 | 20231127 | 194300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 74 | 20231127 | 194200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 75 | 20231127 | 194100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 76 | 20231127 | 194000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 77 | 20231127 | 193900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 78 | 20231127 | 193800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 79 | 20231127 | 193700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 80 | 20231127 | 193600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 81 | 20231127 | 193500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 82 | 20231127 | 193400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 83 | 20231127 | 193300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 84 | 20231127 | 193200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 85 | 20231127 | 193100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 86 | 20231127 | 193000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 87 | 20231127 | 192900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 88 | 20231127 | 192800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 89 | 20231127 | 192700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 90 | 20231127 | 192600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 91 | 20231127 | 192500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 92 | 20231127 | 192400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 93 | 20231127 | 192300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 94 | 20231127 | 192200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 95 | 20231127 | 192100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 96 | 20231127 | 192000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 97 | 20231127 | 191900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 98 | 20231127 | 191800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 99 | 20231127 | 191700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 100 | 20231127 | 191600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 101 | 20231127 | 191500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 102 | 20231127 | 191400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 103 | 20231127 | 191300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 104 | 20231127 | 191200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 105 | 20231127 | 191100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 106 | 20231127 | 191000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 107 | 20231127 | 190900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 108 | 20231127 | 190800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 109 | 20231127 | 190700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 110 | 20231127 | 190600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 111 | 20231127 | 190500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 112 | 20231127 | 190400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 113 | 20231127 | 190300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 114 | 20231127 | 190200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 115 | 20231127 | 190100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 116 | 20231127 | 190000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 117 | 20231127 | 185900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 118 | 20231127 | 185800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 119 | 20231127 | 185700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 120 | 20231127 | 185600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 121 | 20231127 | 185500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 122 | 20231127 | 185400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 123 | 20231127 | 185300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 124 | 20231127 | 185200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 125 | 20231127 | 185100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 126 | 20231127 | 185000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 127 | 20231127 | 184900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 128 | 20231127 | 184800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 129 | 20231127 | 184700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 130 | 20231127 | 184600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 131 | 20231127 | 184500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 132 | 20231127 | 184400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 133 | 20231127 | 184300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 134 | 20231127 | 184200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 135 | 20231127 | 184100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 136 | 20231127 | 184000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 137 | 20231127 | 183900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 138 | 20231127 | 183800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 139 | 20231127 | 183700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 140 | 20231127 | 183600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 141 | 20231127 | 183500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 142 | 20231127 | 183400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 143 | 20231127 | 183300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 144 | 20231127 | 183200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 145 | 20231127 | 183100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 146 | 20231127 | 183000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 147 | 20231127 | 182900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 148 | 20231127 | 182800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 149 | 20231127 | 182700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 150 | 20231127 | 182600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 151 | 20231127 | 182500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 152 | 20231127 | 182400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 153 | 20231127 | 182300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 154 | 20231127 | 182200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 155 | 20231127 | 182100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 156 | 20231127 | 182000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 157 | 20231127 | 181900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 158 | 20231127 | 181800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 159 | 20231127 | 181700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 160 | 20231127 | 181600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 161 | 20231127 | 181500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 162 | 20231127 | 181400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 163 | 20231127 | 181300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 164 | 20231127 | 181200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 165 | 20231127 | 181100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 166 | 20231127 | 181000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 167 | 20231127 | 180900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 168 | 20231127 | 180800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 169 | 20231127 | 180700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 170 | 20231127 | 180600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 171 | 20231127 | 180500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 172 | 20231127 | 180400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 173 | 20231127 | 180300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 174 | 20231127 | 180200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 175 | 20231127 | 180100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 176 | 20231127 | 180000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 177 | 20231127 | 175900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 178 | 20231127 | 175800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 179 | 20231127 | 175700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 180 | 20231127 | 175600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 181 | 20231127 | 175500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 182 | 20231127 | 175400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 183 | 20231127 | 175300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 184 | 20231127 | 175200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 185 | 20231127 | 175100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 186 | 20231127 | 175000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 187 | 20231127 | 174900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 188 | 20231127 | 174800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 189 | 20231127 | 174700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 190 | 20231127 | 174600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 191 | 20231127 | 174500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 192 | 20231127 | 174400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 193 | 20231127 | 174300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 194 | 20231127 | 174200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 195 | 20231127 | 174100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 196 | 20231127 | 174000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 197 | 20231127 | 173900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 198 | 20231127 | 173800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 199 | 20231127 | 173700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 200 | 20231127 | 173600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 201 | 20231127 | 173500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 202 | 20231127 | 173400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 203 | 20231127 | 173300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 204 | 20231127 | 173200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 205 | 20231127 | 173100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 206 | 20231127 | 173000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 207 | 20231127 | 172900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 208 | 20231127 | 172800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 209 | 20231127 | 172700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 210 | 20231127 | 172600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 211 | 20231127 | 172500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 212 | 20231127 | 172400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 213 | 20231127 | 172300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 214 | 20231127 | 172200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 215 | 20231127 | 172100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 216 | 20231127 | 172000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 217 | 20231127 | 171900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 218 | 20231127 | 171800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 219 | 20231127 | 171700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 220 | 20231127 | 171600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 221 | 20231127 | 171500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 222 | 20231127 | 171400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 223 | 20231127 | 171300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 224 | 20231127 | 171200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 225 | 20231127 | 171100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 226 | 20231127 | 171000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 227 | 20231127 | 170900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 228 | 20231127 | 170800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 229 | 20231127 | 170700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 230 | 20231127 | 170600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 231 | 20231127 | 170500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 232 | 20231127 | 170400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 233 | 20231127 | 170300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 234 | 20231127 | 170200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 235 | 20231127 | 170100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 236 | 20231127 | 170000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 237 | 20231127 | 165900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 238 | 20231127 | 165800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 239 | 20231127 | 165700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 240 | 20231127 | 165600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 241 | 20231127 | 165500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 242 | 20231127 | 165400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 243 | 20231127 | 165300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 244 | 20231127 | 165200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 245 | 20231127 | 165100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 246 | 20231127 | 165000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 247 | 20231127 | 164900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 248 | 20231127 | 164800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 249 | 20231127 | 164700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 250 | 20231127 | 164600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 251 | 20231127 | 164500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 252 | 20231127 | 164400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 253 | 20231127 | 164300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 254 | 20231127 | 164200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 255 | 20231127 | 164100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 256 | 20231127 | 164000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 257 | 20231127 | 163900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 258 | 20231127 | 163800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 259 | 20231127 | 163700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 260 | 20231127 | 163600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 261 | 20231127 | 163500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 262 | 20231127 | 163400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 263 | 20231127 | 163300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 264 | 20231127 | 163200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 265 | 20231127 | 163100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 266 | 20231127 | 163000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 267 | 20231127 | 162900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 268 | 20231127 | 162800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 269 | 20231127 | 162700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 270 | 20231127 | 162600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 271 | 20231127 | 162500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 272 | 20231127 | 162400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 273 | 20231127 | 162300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 274 | 20231127 | 162200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 275 | 20231127 | 162100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 276 | 20231127 | 162000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 277 | 20231127 | 161900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 278 | 20231127 | 161800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 279 | 20231127 | 161700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 280 | 20231127 | 161600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 281 | 20231127 | 161500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 282 | 20231127 | 161400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 283 | 20231127 | 161300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 284 | 20231127 | 161200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 285 | 20231127 | 161100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 286 | 20231127 | 161000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 287 | 20231127 | 160900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 288 | 20231127 | 160800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 289 | 20231127 | 160700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 290 | 20231127 | 160600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 291 | 20231127 | 160500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 292 | 20231127 | 160400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 293 | 20231127 | 160300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 294 | 20231127 | 160200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 295 | 20231127 | 160100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 296 | 20231127 | 160000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 297 | 20231127 | 155900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 298 | 20231127 | 155800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 299 | 20231127 | 155700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 300 | 20231127 | 155600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 301 | 20231127 | 155500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 302 | 20231127 | 155400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 303 | 20231127 | 155300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 304 | 20231127 | 155200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 305 | 20231127 | 155100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 306 | 20231127 | 155000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 307 | 20231127 | 154900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 308 | 20231127 | 154800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 309 | 20231127 | 154700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 310 | 20231127 | 154600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 311 | 20231127 | 154500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 312 | 20231127 | 154400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 313 | 20231127 | 154300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 314 | 20231127 | 154200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 315 | 20231127 | 154100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 316 | 20231127 | 154000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 317 | 20231127 | 153900 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 318 | 20231127 | 153800 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 319 | 20231127 | 153700 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 320 | 20231127 | 153600 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 321 | 20231127 | 153500 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 322 | 20231127 | 153400 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 323 | 20231127 | 153300 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 324 | 20231127 | 153200 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 325 | 20231127 | 153100 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 326 | 20231127 | 153000 | 57402407100 | 161500 | 161500 | 161500 | 161500 | 6618 |
| 327 | 20231127 | 152900 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 328 | 20231127 | 152800 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 329 | 20231127 | 152700 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 330 | 20231127 | 152600 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 331 | 20231127 | 152500 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 332 | 20231127 | 152400 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 333 | 20231127 | 152300 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 334 | 20231127 | 152200 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 335 | 20231127 | 152100 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 336 | 20231127 | 152000 | 56333600100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 337 | 20231127 | 151900 | 56333600100 | 161500 | 161700 | 161800 | 161500 | 2110 |
| 338 | 20231127 | 151800 | 55992585600 | 161800 | 161700 | 161900 | 161600 | 1623 |
| 339 | 20231127 | 151700 | 55729991700 | 161800 | 161900 | 162000 | 161800 | 1655 |
| 340 | 20231127 | 151600 | 55462100200 | 161900 | 161900 | 162000 | 161900 | 499 |
| 341 | 20231127 | 151500 | 55381302000 | 162000 | 162100 | 162100 | 161900 | 710 |
| 342 | 20231127 | 151400 | 55266290900 | 162000 | 162000 | 162100 | 162000 | 468 |
| 343 | 20231127 | 151300 | 55190457500 | 162000 | 162000 | 162100 | 162000 | 924 |
| 344 | 20231127 | 151200 | 55040757200 | 162000 | 162200 | 162200 | 162000 | 1342 |
| 345 | 20231127 | 151100 | 54823236100 | 162100 | 162200 | 162200 | 162100 | 494 |
| 346 | 20231127 | 151000 | 54743137000 | 162200 | 162200 | 162300 | 162100 | 455 |
| 347 | 20231127 | 150900 | 54669340100 | 162200 | 162300 | 162400 | 162200 | 1119 |
| 348 | 20231127 | 150800 | 54487765900 | 162400 | 162300 | 162400 | 162200 | 482 |
| 349 | 20231127 | 150700 | 54409545300 | 162300 | 162300 | 162400 | 162200 | 500 |
| 350 | 20231127 | 150600 | 54328403800 | 162300 | 162400 | 162500 | 162300 | 1296 |
| 351 | 20231127 | 150500 | 54117992300 | 162400 | 162400 | 162500 | 162300 | 963 |
| 352 | 20231127 | 150400 | 53961628000 | 162400 | 162500 | 162500 | 162400 | 95 |
| 353 | 20231127 | 150300 | 53946193700 | 162500 | 162400 | 162500 | 162400 | 417 |
| 354 | 20231127 | 150200 | 53878438300 | 162400 | 162500 | 162500 | 162300 | 512 |
| 355 | 20231127 | 150100 | 53795297100 | 162400 | 162400 | 162500 | 162400 | 286 |
| 356 | 20231127 | 150000 | 53748849200 | 162400 | 162400 | 162500 | 162300 | 502 |
| 357 | 20231127 | 145900 | 53667314600 | 162400 | 162400 | 162400 | 162300 | 404 |
| 358 | 20231127 | 145800 | 53601732900 | 162300 | 162400 | 162400 | 162300 | 315 |
| 359 | 20231127 | 145700 | 53550604400 | 162400 | 162600 | 162600 | 162400 | 743 |
| 360 | 20231127 | 145600 | 53429889800 | 162500 | 162400 | 162600 | 162400 | 449 |
| 361 | 20231127 | 145500 | 53356930700 | 162500 | 162500 | 162500 | 162400 | 325 |
| 362 | 20231127 | 145400 | 53304128000 | 162500 | 162500 | 162600 | 162400 | 184 |
| 363 | 20231127 | 145300 | 53274228000 | 162500 | 162600 | 162600 | 162500 | 213 |
| 364 | 20231127 | 145200 | 53239609400 | 162600 | 162500 | 162600 | 162500 | 504 |
| 365 | 20231127 | 145100 | 53157684500 | 162500 | 162300 | 162500 | 162300 | 286 |
| 366 | 20231127 | 145000 | 53111239800 | 162300 | 162500 | 162600 | 162300 | 361 |
| 367 | 20231127 | 144900 | 53052594700 | 162600 | 162600 | 162600 | 162500 | 232 |
| 368 | 20231127 | 144800 | 53014890700 | 162500 | 162600 | 162600 | 162500 | 284 |
| 369 | 20231127 | 144700 | 52968728400 | 162500 | 162600 | 162600 | 162500 | 194 |
| 370 | 20231127 | 144600 | 52937185000 | 162600 | 162500 | 162600 | 162500 | 161 |
| 371 | 20231127 | 144500 | 52911014300 | 162600 | 162600 | 162600 | 162500 | 115 |
| 372 | 20231127 | 144400 | 52892318600 | 162600 | 162500 | 162600 | 162400 | 131 |
| 373 | 20231127 | 144300 | 52871024700 | 162600 | 162500 | 162600 | 162400 | 341 |
| 374 | 20231127 | 144200 | 52815616800 | 162500 | 162600 | 162600 | 162400 | 596 |
| 375 | 20231127 | 144100 | 52718773800 | 162600 | 162600 | 162600 | 162500 | 350 |
| 376 | 20231127 | 144000 | 52661873800 | 162600 | 162600 | 162600 | 162500 | 261 |
| 377 | 20231127 | 143900 | 52619444300 | 162600 | 162600 | 162600 | 162400 | 289 |
| 378 | 20231127 | 143800 | 52572470000 | 162600 | 162600 | 162600 | 162500 | 649 |
| 379 | 20231127 | 143700 | 52466984400 | 162500 | 162400 | 162600 | 162400 | 521 |
| 380 | 20231127 | 143600 | 52382311900 | 162400 | 162100 | 162500 | 162100 | 572 |
| 381 | 20231127 | 143500 | 52289497600 | 162100 | 161900 | 162100 | 161800 | 1137 |
| 382 | 20231127 | 143400 | 52105313000 | 161900 | 161700 | 161900 | 161700 | 410 |
| 383 | 20231127 | 143300 | 52038977500 | 161700 | 161800 | 161900 | 161700 | 344 |
| 384 | 20231127 | 143200 | 51983346200 | 161800 | 161700 | 161800 | 161600 | 447 |
| 385 | 20231127 | 143100 | 51911068100 | 161700 | 161700 | 161700 | 161600 | 201 |
| 386 | 20231127 | 143000 | 51878580600 | 161600 | 161700 | 161700 | 161600 | 349 |
| 387 | 20231127 | 142900 | 51822152900 | 161700 | 161700 | 161700 | 161600 | 163 |
| 388 | 20231127 | 142800 | 51795807400 | 161700 | 161700 | 161700 | 161600 | 113 |
| 389 | 20231127 | 142700 | 51777543100 | 161600 | 161600 | 161700 | 161600 | 306 |
| 390 | 20231127 | 142600 | 51728082300 | 161600 | 161800 | 161800 | 161600 | 157 |
| 391 | 20231127 | 142500 | 51702705200 | 161700 | 161700 | 161800 | 161600 | 298 |
| 392 | 20231127 | 142400 | 51654523400 | 161700 | 161600 | 161700 | 161600 | 68 |
| 393 | 20231127 | 142300 | 51643528700 | 161600 | 161700 | 161800 | 161600 | 330 |
| 394 | 20231127 | 142200 | 51590165100 | 161700 | 161800 | 161800 | 161700 | 207 |
| 395 | 20231127 | 142100 | 51556688800 | 161700 | 161600 | 161800 | 161500 | 263 |
| 396 | 20231127 | 142000 | 51514181500 | 161500 | 161500 | 161600 | 161400 | 648 |
| 397 | 20231127 | 141900 | 51409560200 | 161500 | 161500 | 161500 | 161400 | 282 |
| 398 | 20231127 | 141800 | 51364034000 | 161400 | 161300 | 161500 | 161300 | 782 |
| 399 | 20231127 | 141700 | 51237857800 | 161300 | 161400 | 161400 | 161200 | 686 |
| 400 | 20231127 | 141600 | 51127221000 | 161400 | 161300 | 161400 | 161300 | 385 |
| 401 | 20231127 | 141500 | 51065113100 | 161300 | 161300 | 161400 | 161200 | 1004 |
| 402 | 20231127 | 141400 | 50903177900 | 161400 | 161600 | 161600 | 161400 | 4648 |
| 403 | 20231127 | 141300 | 50152585900 | 161500 | 161600 | 161600 | 161500 | 326 |
| 404 | 20231127 | 141200 | 50099930700 | 161500 | 161600 | 161600 | 161500 | 512 |
| 405 | 20231127 | 141100 | 50017234100 | 161600 | 161600 | 161600 | 161500 | 556 |
| 406 | 20231127 | 141000 | 49927411700 | 161600 | 161700 | 161700 | 161500 | 1876 |
| 407 | 20231127 | 140900 | 49624244600 | 161600 | 161700 | 161700 | 161600 | 79 |
| 408 | 20231127 | 140800 | 49611470800 | 161700 | 161700 | 161800 | 161600 | 844 |
| 409 | 20231127 | 140700 | 49475029500 | 161800 | 161800 | 161800 | 161700 | 373 |
| 410 | 20231127 | 140600 | 49414708300 | 161700 | 161700 | 161800 | 161700 | 536 |
| 411 | 20231127 | 140500 | 49328033900 | 161700 | 161700 | 161800 | 161700 | 1646 |
| 412 | 20231127 | 140400 | 49061859200 | 161700 | 161800 | 161900 | 161700 | 215 |
| 413 | 20231127 | 140300 | 49027072900 | 161800 | 161900 | 161900 | 161800 | 248 |
| 414 | 20231127 | 140200 | 48986946300 | 161900 | 161800 | 161900 | 161800 | 223 |
| 415 | 20231127 | 140100 | 48950861100 | 161900 | 161900 | 162000 | 161800 | 679 |
| 416 | 20231127 | 140000 | 48840936400 | 161900 | 162000 | 162000 | 161900 | 216 |
| 417 | 20231127 | 135900 | 48805957900 | 162000 | 162000 | 162000 | 161900 | 221 |
| 418 | 20231127 | 135800 | 48770163100 | 162000 | 162000 | 162200 | 162000 | 520 |
| 419 | 20231127 | 135700 | 48685893200 | 162000 | 161900 | 162100 | 161900 | 158 |
| 420 | 20231127 | 135600 | 48660301000 | 161900 | 161800 | 161900 | 161800 | 165 |
| 421 | 20231127 | 135500 | 48633595600 | 161900 | 161800 | 161900 | 161800 | 127 |
| 422 | 20231127 | 135400 | 48613038800 | 161900 | 161800 | 161900 | 161700 | 455 |
| 423 | 20231127 | 135300 | 48539423600 | 161800 | 161800 | 161800 | 161700 | 270 |
| 424 | 20231127 | 135200 | 48495753800 | 161800 | 161900 | 161900 | 161700 | 1071 |
| 425 | 20231127 | 135100 | 48322484400 | 161800 | 161900 | 161900 | 161800 | 419 |
| 426 | 20231127 | 135000 | 48254671200 | 161900 | 161900 | 161900 | 161800 | 428 |
| 427 | 20231127 | 134900 | 48185417000 | 161900 | 162000 | 162000 | 161800 | 887 |
| 428 | 20231127 | 134800 | 48041809200 | 162000 | 162100 | 162100 | 161900 | 174 |
| 429 | 20231127 | 134700 | 48013623800 | 162100 | 162100 | 162100 | 161800 | 292 |
| 430 | 20231127 | 134600 | 47966337400 | 162000 | 162000 | 162000 | 161900 | 217 |
| 431 | 20231127 | 134500 | 47931191400 | 162000 | 162200 | 162200 | 161900 | 142 |
| 432 | 20231127 | 134400 | 47908174500 | 162200 | 162000 | 162200 | 162000 | 482 |
| 433 | 20231127 | 134300 | 47830058200 | 161900 | 161900 | 161900 | 161800 | 214 |
| 434 | 20231127 | 134200 | 47795414900 | 161800 | 161900 | 161900 | 161800 | 132 |
| 435 | 20231127 | 134100 | 47774052300 | 161900 | 161900 | 161900 | 161800 | 253 |
| 436 | 20231127 | 134000 | 47733108500 | 161900 | 161900 | 162000 | 161900 | 159 |
| 437 | 20231127 | 133900 | 47707365800 | 161900 | 162000 | 162000 | 161900 | 120 |
| 438 | 20231127 | 133800 | 47687935000 | 161900 | 161900 | 162000 | 161900 | 116 |
| 439 | 20231127 | 133700 | 47669151100 | 162000 | 161900 | 162000 | 161800 | 148 |
| 440 | 20231127 | 133600 | 47645196800 | 161900 | 161900 | 161900 | 161700 | 1282 |
| 441 | 20231127 | 133500 | 47437810700 | 161800 | 161900 | 161900 | 161800 | 233 |
| 442 | 20231127 | 133400 | 47400101100 | 161900 | 161900 | 161900 | 161800 | 356 |
| 443 | 20231127 | 133300 | 47342484500 | 161900 | 161900 | 162000 | 161800 | 662 |
| 444 | 20231127 | 133200 | 47235325500 | 161900 | 161900 | 162000 | 161900 | 398 |
| 445 | 20231127 | 133100 | 47170886900 | 161900 | 162000 | 162100 | 161900 | 322 |
| 446 | 20231127 | 133000 | 47118723600 | 162100 | 162000 | 162100 | 162000 | 208 |
| 447 | 20231127 | 132900 | 47085010900 | 162000 | 162000 | 162100 | 162000 | 186 |
| 448 | 20231127 | 132800 | 47054878700 | 162000 | 162100 | 162100 | 162000 | 138 |
| 449 | 20231127 | 132700 | 47032516300 | 162100 | 162000 | 162100 | 162000 | 107 |
| 450 | 20231127 | 132600 | 47015176600 | 162000 | 161900 | 162000 | 161900 | 151 |
| 451 | 20231127 | 132500 | 46990715700 | 162000 | 162000 | 162000 | 161900 | 172 |
| 452 | 20231127 | 132400 | 46962858300 | 161900 | 161800 | 162000 | 161700 | 109 |
| 453 | 20231127 | 132300 | 46945218900 | 162000 | 161600 | 162000 | 161500 | 883 |
| 454 | 20231127 | 132200 | 46802516500 | 161600 | 161700 | 161700 | 161500 | 2276 |
| 455 | 20231127 | 132100 | 46434714900 | 161700 | 161600 | 161700 | 161600 | 357 |
| 456 | 20231127 | 132000 | 46377008900 | 161700 | 161800 | 161800 | 161700 | 1289 |
| 457 | 20231127 | 131900 | 46168570100 | 161800 | 161800 | 161900 | 161800 | 909 |
| 458 | 20231127 | 131800 | 46021492500 | 161800 | 161800 | 161900 | 161800 | 289 |
| 459 | 20231127 | 131700 | 45974722100 | 161800 | 161900 | 161900 | 161800 | 290 |
| 460 | 20231127 | 131600 | 45927793900 | 161900 | 161900 | 161900 | 161800 | 193 |
| 461 | 20231127 | 131500 | 45896548600 | 161900 | 161900 | 162000 | 161800 | 399 |
| 462 | 20231127 | 131400 | 45831952900 | 161900 | 161900 | 161900 | 161800 | 466 |
| 463 | 20231127 | 131300 | 45756534600 | 161900 | 161900 | 162000 | 161800 | 395 |
| 464 | 20231127 | 131200 | 45692598300 | 161900 | 162000 | 162100 | 161900 | 2036 |
| 465 | 20231127 | 131100 | 45362834700 | 162100 | 162000 | 162100 | 162000 | 120 |
| 466 | 20231127 | 131000 | 45343392200 | 162000 | 162100 | 162200 | 162000 | 1407 |
| 467 | 20231127 | 130900 | 45115430600 | 162100 | 162200 | 162200 | 162100 | 115 |
| 468 | 20231127 | 130800 | 45096784300 | 162200 | 162000 | 162200 | 162000 | 53 |
| 469 | 20231127 | 130700 | 45088191000 | 162100 | 162000 | 162100 | 162000 | 419 |
| 470 | 20231127 | 130600 | 45020308800 | 162000 | 162100 | 162300 | 162000 | 205 |
| 471 | 20231127 | 130500 | 44987072600 | 162100 | 162100 | 162300 | 162100 | 320 |
| 472 | 20231127 | 130400 | 44935192300 | 162100 | 162200 | 162200 | 162000 | 753 |
| 473 | 20231127 | 130300 | 44813125600 | 162200 | 162200 | 162300 | 162100 | 190 |
| 474 | 20231127 | 130200 | 44782307000 | 162200 | 162200 | 162300 | 162200 | 188 |
| 475 | 20231127 | 130100 | 44751812200 | 162200 | 162100 | 162200 | 162100 | 74 |
| 476 | 20231127 | 130000 | 44739815600 | 162200 | 162100 | 162200 | 162100 | 88 |
| 477 | 20231127 | 125900 | 44725547800 | 162100 | 162000 | 162100 | 162000 | 240 |
| 478 | 20231127 | 125800 | 44686651400 | 162000 | 162100 | 162200 | 162000 | 315 |
| 479 | 20231127 | 125700 | 44635591000 | 162200 | 162200 | 162200 | 162100 | 340 |
| 480 | 20231127 | 125600 | 44580467500 | 162200 | 162300 | 162300 | 162100 | 226 |
| 481 | 20231127 | 125500 | 44543808700 | 162300 | 162300 | 162300 | 162100 | 235 |
| 482 | 20231127 | 125400 | 44505691300 | 162300 | 162100 | 162300 | 162100 | 114 |
| 483 | 20231127 | 125300 | 44487205100 | 162200 | 162300 | 162300 | 162200 | 346 |
| 484 | 20231127 | 125200 | 44431071700 | 162400 | 162300 | 162400 | 162300 | 203 |
| 485 | 20231127 | 125100 | 44398114300 | 162400 | 162300 | 162500 | 162300 | 187 |
| 486 | 20231127 | 125000 | 44367748800 | 162300 | 162300 | 162400 | 162200 | 505 |
| 487 | 20231127 | 124900 | 44285782300 | 162400 | 162400 | 162400 | 162300 | 113 |
| 488 | 20231127 | 124800 | 44267432700 | 162300 | 162300 | 162400 | 162200 | 118 |
| 489 | 20231127 | 124700 | 44248281800 | 162300 | 162200 | 162300 | 162200 | 223 |
| 490 | 20231127 | 124600 | 44212110700 | 162200 | 162500 | 162500 | 162200 | 692 |
| 491 | 20231127 | 124500 | 44099743400 | 162500 | 162400 | 162500 | 162300 | 163 |
| 492 | 20231127 | 124400 | 44073277400 | 162300 | 162300 | 162300 | 162200 | 234 |
| 493 | 20231127 | 124300 | 44035306600 | 162300 | 162200 | 162300 | 162200 | 212 |
| 494 | 20231127 | 124200 | 44000903700 | 162200 | 162200 | 162300 | 162200 | 56 |
| 495 | 20231127 | 124100 | 43991819100 | 162200 | 162100 | 162300 | 162100 | 220 |
| 496 | 20231127 | 124000 | 43956137400 | 162200 | 162200 | 162300 | 162100 | 333 |
| 497 | 20231127 | 123900 | 43902125700 | 162200 | 162100 | 162200 | 162100 | 329 |
| 498 | 20231127 | 123800 | 43848779400 | 162100 | 162100 | 162200 | 162000 | 2336 |
| 499 | 20231127 | 123700 | 43470198800 | 162200 | 162300 | 162300 | 162100 | 475 |
| 500 | 20231127 | 123600 | 43393170800 | 162300 | 162400 | 162500 | 162200 | 1123 |
| 501 | 20231127 | 123500 | 43210953600 | 162400 | 162400 | 162400 | 162300 | 368 |
| 502 | 20231127 | 123400 | 43151200300 | 162500 | 162400 | 162500 | 162400 | 227 |
| 503 | 20231127 | 123300 | 43114326500 | 162400 | 162300 | 162500 | 162300 | 390 |
| 504 | 20231127 | 123200 | 43050987400 | 162300 | 162300 | 162400 | 162300 | 238 |
| 505 | 20231127 | 123100 | 43012352600 | 162400 | 162400 | 162400 | 162300 | 495 |
| 506 | 20231127 | 123000 | 42931990000 | 162400 | 162400 | 162500 | 162400 | 306 |
| 507 | 20231127 | 122900 | 42882290600 | 162500 | 162600 | 162600 | 162400 | 393 |
| 508 | 20231127 | 122800 | 42818428800 | 162500 | 162600 | 162600 | 162500 | 461 |
| 509 | 20231127 | 122700 | 42743499300 | 162500 | 162600 | 162600 | 162500 | 238 |
| 510 | 20231127 | 122600 | 42704807100 | 162600 | 162600 | 162600 | 162500 | 223 |
| 511 | 20231127 | 122500 | 42668559200 | 162500 | 162600 | 162600 | 162500 | 177 |
| 512 | 20231127 | 122400 | 42639790000 | 162600 | 162500 | 162600 | 162500 | 857 |
| 513 | 20231127 | 122300 | 42500519700 | 162500 | 162900 | 162900 | 162500 | 946 |
| 514 | 20231127 | 122200 | 42346624700 | 162800 | 162800 | 162900 | 162700 | 305 |
| 515 | 20231127 | 122100 | 42296972000 | 163000 | 162700 | 163000 | 162700 | 235 |
| 516 | 20231127 | 122000 | 42258721800 | 162600 | 162900 | 162900 | 162600 | 481 |
| 517 | 20231127 | 121900 | 42180446800 | 162800 | 163400 | 163600 | 162800 | 1582 |
| 518 | 20231127 | 121800 | 41922402900 | 163500 | 163300 | 163500 | 163200 | 60 |
| 519 | 20231127 | 121700 | 41912602600 | 163300 | 163400 | 163400 | 163300 | 322 |
| 520 | 20231127 | 121600 | 41860019800 | 163300 | 163300 | 163300 | 163300 | 16 |
| 521 | 20231127 | 121500 | 41857407000 | 163300 | 163400 | 163400 | 163300 | 115 |
| 522 | 20231127 | 121400 | 41838623700 | 163600 | 163300 | 163600 | 163300 | 246 |
| 523 | 20231127 | 121300 | 41798399000 | 163300 | 163500 | 163500 | 163300 | 227 |
| 524 | 20231127 | 121200 | 41761318300 | 163500 | 163400 | 163500 | 163400 | 85 |
| 525 | 20231127 | 121100 | 41747427000 | 163400 | 163300 | 163500 | 163200 | 183 |
| 526 | 20231127 | 121000 | 41717536200 | 163500 | 163500 | 163700 | 163500 | 52 |
| 527 | 20231127 | 120900 | 41709026800 | 163500 | 163500 | 163600 | 163200 | 88 |
| 528 | 20231127 | 120800 | 41694640700 | 163500 | 163300 | 163500 | 163100 | 436 |
| 529 | 20231127 | 120700 | 41623503300 | 163300 | 163700 | 163900 | 163200 | 262 |
| 530 | 20231127 | 120600 | 41580605300 | 163700 | 163900 | 163900 | 163000 | 163 |
| 531 | 20231127 | 120500 | 41554008900 | 163900 | 164000 | 164200 | 162700 | 2327 |
| 532 | 20231127 | 120400 | 41173154000 | 164000 | 163600 | 164000 | 163600 | 625 |
| 533 | 20231127 | 120300 | 41070752900 | 163700 | 163500 | 163700 | 163500 | 277 |
| 534 | 20231127 | 120200 | 41025435500 | 163500 | 163200 | 163500 | 163200 | 461 |
| 535 | 20231127 | 120100 | 40950139700 | 163200 | 163100 | 163300 | 163100 | 481 |
| 536 | 20231127 | 120000 | 40871649500 | 163100 | 163100 | 163100 | 163000 | 157 |
| 537 | 20231127 | 115900 | 40846045500 | 163100 | 163000 | 163100 | 163000 | 247 |
| 538 | 20231127 | 115800 | 40805774500 | 163100 | 162800 | 163100 | 162800 | 391 |
| 539 | 20231127 | 115700 | 40742055000 | 162800 | 162900 | 162900 | 162800 | 604 |
| 540 | 20231127 | 115600 | 40643672100 | 162800 | 162700 | 162800 | 162700 | 63 |
| 541 | 20231127 | 115500 | 40633419300 | 162800 | 162700 | 162800 | 162600 | 138 |
| 542 | 20231127 | 115400 | 40610967300 | 162700 | 162700 | 162700 | 162600 | 433 |
| 543 | 20231127 | 115300 | 40540545300 | 162600 | 162500 | 162700 | 162500 | 321 |
| 544 | 20231127 | 115200 | 40488344500 | 162600 | 162400 | 162600 | 162400 | 305 |
| 545 | 20231127 | 115100 | 40438799800 | 162400 | 162400 | 162600 | 162400 | 192 |
| 546 | 20231127 | 115000 | 40407615100 | 162500 | 162500 | 162500 | 162300 | 580 |
| 547 | 20231127 | 114900 | 40313414200 | 162400 | 162600 | 162700 | 162400 | 516 |
| 548 | 20231127 | 114800 | 40229555400 | 162600 | 162700 | 162700 | 162600 | 436 |
| 549 | 20231127 | 114700 | 40158633500 | 162700 | 162800 | 162800 | 162500 | 85 |
| 550 | 20231127 | 114600 | 40144803700 | 162900 | 162800 | 162900 | 162800 | 355 |
| 551 | 20231127 | 114500 | 40086975800 | 162900 | 162900 | 163000 | 162500 | 683 |
| 552 | 20231127 | 114400 | 39975789900 | 162900 | 163000 | 163000 | 162800 | 202 |
| 553 | 20231127 | 114300 | 39942884800 | 162900 | 162800 | 163000 | 162700 | 254 |
| 554 | 20231127 | 114200 | 39901515200 | 162800 | 162800 | 162900 | 162600 | 401 |
| 555 | 20231127 | 114100 | 39836232000 | 162900 | 162500 | 162900 | 162500 | 235 |
| 556 | 20231127 | 114000 | 39798015000 | 162500 | 162400 | 162500 | 162300 | 364 |
| 557 | 20231127 | 113900 | 39738908300 | 162400 | 162400 | 162500 | 162300 | 784 |
| 558 | 20231127 | 113800 | 39611640100 | 162400 | 162500 | 162500 | 162300 | 878 |
| 559 | 20231127 | 113700 | 39469046400 | 162500 | 162800 | 163100 | 162500 | 1728 |
| 560 | 20231127 | 113600 | 39187996500 | 162800 | 163100 | 163100 | 162800 | 1136 |
| 561 | 20231127 | 113500 | 39002915000 | 163100 | 163200 | 163200 | 163000 | 266 |
| 562 | 20231127 | 113400 | 38959530200 | 163100 | 163100 | 163100 | 163000 | 144 |
| 563 | 20231127 | 113300 | 38936055200 | 163100 | 162900 | 163100 | 162900 | 323 |
| 564 | 20231127 | 113200 | 38883407000 | 162900 | 162900 | 163000 | 162900 | 216 |
| 565 | 20231127 | 113100 | 38848212800 | 162900 | 162900 | 163000 | 162900 | 417 |
| 566 | 20231127 | 113000 | 38780274900 | 163000 | 162900 | 163000 | 162900 | 225 |
| 567 | 20231127 | 112900 | 38743619400 | 162900 | 163000 | 163000 | 162900 | 108 |
| 568 | 20231127 | 112800 | 38726024000 | 162900 | 162900 | 163000 | 162900 | 503 |
| 569 | 20231127 | 112700 | 38644069900 | 163000 | 162800 | 163000 | 162800 | 664 |
| 570 | 20231127 | 112600 | 38535912900 | 162800 | 162900 | 162900 | 162800 | 462 |
| 571 | 20231127 | 112500 | 38460684800 | 162900 | 162900 | 162900 | 162800 | 499 |
| 572 | 20231127 | 112400 | 38379422500 | 162900 | 163000 | 163100 | 162900 | 662 |
| 573 | 20231127 | 112300 | 38271529600 | 163100 | 163200 | 163200 | 163000 | 680 |
| 574 | 20231127 | 112200 | 38160596500 | 163100 | 163100 | 163300 | 163100 | 334 |
| 575 | 20231127 | 112100 | 38106107600 | 163100 | 163300 | 163300 | 163100 | 355 |
| 576 | 20231127 | 112000 | 38048187400 | 163300 | 163400 | 163600 | 163100 | 764 |
| 577 | 20231127 | 111900 | 37923420300 | 163400 | 163600 | 163600 | 163400 | 339 |
| 578 | 20231127 | 111800 | 37867996700 | 163600 | 163500 | 163700 | 163400 | 337 |
| 579 | 20231127 | 111700 | 37812872100 | 163500 | 163800 | 163900 | 163500 | 589 |
| 580 | 20231127 | 111600 | 37716448000 | 163800 | 163800 | 163800 | 163600 | 989 |
| 581 | 20231127 | 111500 | 37554536100 | 163900 | 163400 | 163900 | 163400 | 547 |
| 582 | 20231127 | 111400 | 37465054600 | 163400 | 162800 | 163400 | 162800 | 1022 |
| 583 | 20231127 | 111300 | 37298228900 | 162800 | 162600 | 163000 | 162600 | 762 |
| 584 | 20231127 | 111200 | 37174240900 | 162600 | 162700 | 162900 | 162500 | 510 |
| 585 | 20231127 | 111100 | 37091266600 | 162900 | 163100 | 163100 | 162400 | 3230 |
| 586 | 20231127 | 111000 | 36565542700 | 163100 | 163000 | 163100 | 163000 | 1062 |
| 587 | 20231127 | 110900 | 36392408200 | 163000 | 163300 | 163400 | 163000 | 1377 |
| 588 | 20231127 | 110800 | 36167789300 | 163300 | 163300 | 163400 | 163200 | 668 |
| 589 | 20231127 | 110700 | 36058722200 | 163300 | 163100 | 163400 | 163100 | 1395 |
| 590 | 20231127 | 110600 | 35831047200 | 163100 | 163100 | 163200 | 163100 | 524 |
| 591 | 20231127 | 110500 | 35745555300 | 163200 | 163200 | 163300 | 163100 | 631 |
| 592 | 20231127 | 110400 | 35642585500 | 163200 | 163200 | 163300 | 163200 | 327 |
| 593 | 20231127 | 110300 | 35589215400 | 163200 | 163300 | 163400 | 163200 | 802 |
| 594 | 20231127 | 110200 | 35458254900 | 163300 | 163400 | 163500 | 163300 | 1243 |
| 595 | 20231127 | 110100 | 35255158100 | 163500 | 163500 | 163600 | 163400 | 932 |
| 596 | 20231127 | 110000 | 35102769600 | 163500 | 163900 | 163900 | 163500 | 1090 |
| 597 | 20231127 | 105900 | 34924319000 | 163900 | 164100 | 164100 | 163800 | 826 |
| 598 | 20231127 | 105800 | 34788893400 | 164100 | 164300 | 164300 | 163800 | 1318 |
| 599 | 20231127 | 105700 | 34572623000 | 164200 | 164600 | 164600 | 164200 | 808 |
| 600 | 20231127 | 105600 | 34439708600 | 164500 | 164900 | 165000 | 164400 | 2108 |
| 601 | 20231127 | 105500 | 34092444100 | 165000 | 165200 | 165300 | 164900 | 1979 |
| 602 | 20231127 | 105400 | 33765688400 | 165100 | 165300 | 165300 | 164900 | 3253 |
| 603 | 20231127 | 105300 | 33228713800 | 165300 | 165200 | 165400 | 165200 | 2644 |
| 604 | 20231127 | 105200 | 32791665300 | 165200 | 164800 | 165300 | 164800 | 5116 |
| 605 | 20231127 | 105100 | 31947546300 | 164800 | 164800 | 164900 | 164500 | 1477 |
| 606 | 20231127 | 105000 | 31704286400 | 164800 | 164800 | 164900 | 164700 | 2006 |
| 607 | 20231127 | 104900 | 31373672100 | 164800 | 164400 | 164900 | 164300 | 2107 |
| 608 | 20231127 | 104800 | 31026831700 | 164300 | 163500 | 164400 | 163500 | 2722 |
| 609 | 20231127 | 104700 | 30580865100 | 163500 | 163600 | 163600 | 163500 | 957 |
| 610 | 20231127 | 104600 | 30424344800 | 163600 | 163200 | 163600 | 163200 | 890 |
| 611 | 20231127 | 104500 | 30278870000 | 163200 | 163000 | 163200 | 162900 | 973 |
| 612 | 20231127 | 104400 | 30120259000 | 163000 | 162800 | 163000 | 162800 | 331 |
| 613 | 20231127 | 104300 | 30066327000 | 163000 | 162800 | 163000 | 162700 | 422 |
| 614 | 20231127 | 104200 | 29997584000 | 162800 | 162600 | 162800 | 162500 | 519 |
| 615 | 20231127 | 104100 | 29913163300 | 162600 | 162500 | 162600 | 162400 | 453 |
| 616 | 20231127 | 104000 | 29839538500 | 162500 | 162000 | 162500 | 162000 | 1307 |
| 617 | 20231127 | 103900 | 29627443300 | 162000 | 162000 | 162100 | 162000 | 240 |
| 618 | 20231127 | 103800 | 29588557600 | 162000 | 162000 | 162100 | 161800 | 841 |
| 619 | 20231127 | 103700 | 29452400200 | 162000 | 162000 | 162000 | 161900 | 580 |
| 620 | 20231127 | 103600 | 29358443200 | 162000 | 162000 | 162000 | 161900 | 235 |
| 621 | 20231127 | 103500 | 29320380400 | 162000 | 162000 | 162100 | 161900 | 768 |
| 622 | 20231127 | 103400 | 29195987900 | 162000 | 161900 | 162000 | 161900 | 628 |
| 623 | 20231127 | 103300 | 29094283300 | 161900 | 161900 | 162100 | 161800 | 1061 |
| 624 | 20231127 | 103200 | 28922518200 | 161800 | 161900 | 162000 | 161800 | 712 |
| 625 | 20231127 | 103100 | 28807264700 | 161800 | 162100 | 162100 | 161800 | 932 |
| 626 | 20231127 | 103000 | 28656333900 | 162100 | 162000 | 162100 | 162000 | 266 |
| 627 | 20231127 | 102900 | 28613239200 | 162000 | 162200 | 162200 | 161900 | 388 |
| 628 | 20231127 | 102800 | 28550364700 | 162200 | 161800 | 162500 | 161700 | 1116 |
| 629 | 20231127 | 102700 | 28369572800 | 161700 | 161800 | 161900 | 161600 | 1249 |
| 630 | 20231127 | 102600 | 28167526200 | 161800 | 161900 | 161900 | 161700 | 490 |
| 631 | 20231127 | 102500 | 28088251200 | 161900 | 161900 | 162000 | 161500 | 680 |
| 632 | 20231127 | 102400 | 27978241800 | 161500 | 161900 | 162000 | 161500 | 3155 |
| 633 | 20231127 | 102300 | 27467942500 | 161900 | 162300 | 162400 | 161900 | 5753 |
| 634 | 20231127 | 102200 | 26535658400 | 162300 | 162500 | 162600 | 162200 | 1475 |
| 635 | 20231127 | 102100 | 26296141400 | 162600 | 162700 | 162700 | 162500 | 650 |
| 636 | 20231127 | 102000 | 26190484300 | 162700 | 162600 | 162700 | 162500 | 337 |
| 637 | 20231127 | 101900 | 26135679100 | 162600 | 162500 | 162600 | 162500 | 948 |
| 638 | 20231127 | 101800 | 25981575100 | 162500 | 162500 | 162600 | 162500 | 421 |
| 639 | 20231127 | 101700 | 25913146100 | 162600 | 162600 | 162700 | 162600 | 684 |
| 640 | 20231127 | 101600 | 25801924600 | 162600 | 162700 | 162700 | 162500 | 1698 |
| 641 | 20231127 | 101500 | 25525874900 | 162600 | 162600 | 162700 | 162500 | 331 |
| 642 | 20231127 | 101400 | 25472058600 | 162600 | 162600 | 162600 | 162500 | 454 |
| 643 | 20231127 | 101300 | 25398238800 | 162600 | 162500 | 162700 | 162500 | 536 |
| 644 | 20231127 | 101200 | 25311083900 | 162500 | 162600 | 162600 | 162500 | 756 |
| 645 | 20231127 | 101100 | 25188162500 | 162700 | 162800 | 162900 | 162700 | 606 |
| 646 | 20231127 | 101000 | 25089526700 | 162800 | 162900 | 162900 | 162700 | 446 |
| 647 | 20231127 | 100900 | 25016905600 | 162900 | 162700 | 162900 | 162700 | 347 |
| 648 | 20231127 | 100800 | 24960400400 | 162900 | 162700 | 162900 | 162600 | 428 |
| 649 | 20231127 | 100700 | 24890771500 | 162700 | 162800 | 163000 | 162600 | 2041 |
| 650 | 20231127 | 100600 | 24558507000 | 162900 | 162800 | 162900 | 162700 | 670 |
| 651 | 20231127 | 100500 | 24449444200 | 162700 | 163100 | 163100 | 162700 | 350 |
| 652 | 20231127 | 100400 | 24392466500 | 163100 | 162500 | 163200 | 162400 | 1522 |
| 653 | 20231127 | 100300 | 24144557500 | 162500 | 162500 | 162500 | 162300 | 670 |
| 654 | 20231127 | 100200 | 24035744600 | 162400 | 162500 | 162700 | 162400 | 793 |
| 655 | 20231127 | 100100 | 23906847900 | 162500 | 162100 | 162700 | 161800 | 823 |
| 656 | 20231127 | 100000 | 23773462900 | 162000 | 162000 | 162300 | 161700 | 1974 |
| 657 | 20231127 | 095900 | 23454011200 | 161900 | 162900 | 162900 | 161900 | 7307 |
| 658 | 20231127 | 095800 | 22268196200 | 162800 | 162900 | 163100 | 162800 | 2666 |
| 659 | 20231127 | 095700 | 21833861600 | 163000 | 162800 | 163000 | 162800 | 580 |
| 660 | 20231127 | 095600 | 21739392300 | 162800 | 162800 | 162900 | 162700 | 2880 |
| 661 | 20231127 | 095500 | 21270732100 | 162800 | 162800 | 162900 | 162800 | 1633 |
| 662 | 20231127 | 095400 | 21004873200 | 162800 | 163100 | 163200 | 162800 | 3211 |
| 663 | 20231127 | 095300 | 20481483500 | 163100 | 163200 | 163200 | 163100 | 449 |
| 664 | 20231127 | 095200 | 20408221600 | 163200 | 163200 | 163300 | 163100 | 578 |
| 665 | 20231127 | 095100 | 20313910300 | 163300 | 163100 | 163300 | 163100 | 1104 |
| 666 | 20231127 | 095000 | 20133800300 | 163100 | 163200 | 163300 | 163100 | 1812 |
| 667 | 20231127 | 094900 | 19838119600 | 163200 | 163200 | 163200 | 163100 | 1384 |
| 668 | 20231127 | 094800 | 19612325700 | 163200 | 163100 | 163200 | 163100 | 1107 |
| 669 | 20231127 | 094700 | 19431757200 | 163100 | 163200 | 163300 | 163100 | 1454 |
| 670 | 20231127 | 094600 | 19194506000 | 163300 | 163600 | 163800 | 163200 | 1899 |
| 671 | 20231127 | 094500 | 18884082000 | 163600 | 163600 | 163800 | 163600 | 567 |
| 672 | 20231127 | 094400 | 18791282400 | 163600 | 163400 | 163700 | 163400 | 2001 |
| 673 | 20231127 | 094300 | 18464130800 | 163500 | 163700 | 163800 | 163400 | 731 |
| 674 | 20231127 | 094200 | 18344585300 | 163700 | 163500 | 163800 | 163400 | 1170 |
| 675 | 20231127 | 094100 | 18153258700 | 163500 | 163700 | 163700 | 163400 | 1735 |
| 676 | 20231127 | 094000 | 17869442500 | 163600 | 164100 | 164100 | 163600 | 892 |
| 677 | 20231127 | 093900 | 17723317000 | 164200 | 164300 | 164400 | 164000 | 1370 |
| 678 | 20231127 | 093800 | 17498396600 | 164300 | 164600 | 164700 | 164300 | 2102 |
| 679 | 20231127 | 093700 | 17152780800 | 164600 | 164500 | 164700 | 164400 | 899 |
| 680 | 20231127 | 093600 | 17004895200 | 164400 | 164600 | 164800 | 164400 | 1611 |
| 681 | 20231127 | 093500 | 16739712900 | 164500 | 165400 | 165400 | 164500 | 2630 |
| 682 | 20231127 | 093400 | 16305511800 | 165400 | 165000 | 165400 | 164900 | 2856 |
| 683 | 20231127 | 093300 | 15834040700 | 165100 | 164900 | 165300 | 164900 | 3107 |
| 684 | 20231127 | 093200 | 15320937600 | 164900 | 164100 | 165000 | 164100 | 2768 |
| 685 | 20231127 | 093100 | 14864999400 | 164200 | 164200 | 164300 | 164100 | 441 |
| 686 | 20231127 | 093000 | 14792597900 | 164200 | 164500 | 164600 | 164100 | 537 |
| 687 | 20231127 | 092900 | 14704372500 | 164500 | 164700 | 164800 | 164300 | 2678 |
| 688 | 20231127 | 092800 | 14263606700 | 164700 | 164700 | 164800 | 164600 | 1357 |
| 689 | 20231127 | 092700 | 14040116500 | 164600 | 164400 | 164700 | 164300 | 1531 |
| 690 | 20231127 | 092600 | 13788258800 | 164500 | 164200 | 164500 | 164200 | 1983 |
| 691 | 20231127 | 092500 | 13462370500 | 164300 | 163100 | 164300 | 163000 | 5507 |
| 692 | 20231127 | 092400 | 12562474100 | 163100 | 163100 | 163100 | 162900 | 2072 |
| 693 | 20231127 | 092300 | 12224665900 | 163100 | 163000 | 163200 | 162900 | 1436 |
| 694 | 20231127 | 092200 | 11990549300 | 163000 | 163000 | 163200 | 162700 | 3721 |
| 695 | 20231127 | 092100 | 11384302500 | 162900 | 163400 | 163400 | 162900 | 4969 |
| 696 | 20231127 | 092000 | 10574041500 | 163300 | 163300 | 163400 | 163200 | 1447 |
| 697 | 20231127 | 091900 | 10337727200 | 163300 | 163400 | 163500 | 163300 | 993 |
| 698 | 20231127 | 091800 | 10175467400 | 163400 | 163200 | 163800 | 163200 | 2566 |
| 699 | 20231127 | 091700 | 9755998600 | 163200 | 163600 | 163600 | 163200 | 1753 |
| 700 | 20231127 | 091600 | 9469662300 | 163600 | 163500 | 163600 | 163200 | 1694 |
| 701 | 20231127 | 091500 | 9192887100 | 163500 | 163400 | 163500 | 163100 | 1960 |
| 702 | 20231127 | 091400 | 8872954100 | 163300 | 163600 | 163600 | 163200 | 2323 |
| 703 | 20231127 | 091300 | 8493490100 | 163500 | 163600 | 163600 | 163400 | 1595 |
| 704 | 20231127 | 091200 | 8232769100 | 163500 | 163400 | 163600 | 163200 | 1226 |
| 705 | 20231127 | 091100 | 8032449600 | 163600 | 163400 | 163600 | 163200 | 2713 |
| 706 | 20231127 | 091000 | 7589319100 | 163400 | 163500 | 163700 | 163300 | 4098 |
| 707 | 20231127 | 090900 | 6919385200 | 163500 | 163900 | 163900 | 163100 | 3985 |
| 708 | 20231127 | 090800 | 6267898800 | 163900 | 164200 | 164300 | 163900 | 2076 |
| 709 | 20231127 | 090700 | 5927339300 | 164200 | 164700 | 164800 | 164200 | 1676 |
| 710 | 20231127 | 090600 | 5651460900 | 164700 | 163700 | 164700 | 163600 | 2319 |
| 711 | 20231127 | 090500 | 5270652100 | 164000 | 164800 | 164800 | 163500 | 3679 |
| 712 | 20231127 | 090400 | 4666189600 | 164800 | 165200 | 165400 | 164500 | 3248 |
| 713 | 20231127 | 090300 | 4130737800 | 165200 | 166000 | 166000 | 165200 | 7081 |
| 714 | 20231127 | 090200 | 2957084400 | 165900 | 165100 | 166000 | 164900 | 8134 |
| 715 | 20231127 | 090100 | 1610527600 | 165100 | 165300 | 165500 | 165000 | 2571 |
| 716 | 20231127 | 090000 | 1185861700 | 165000 | 165500 | 165700 | 164900 | 6796 |