36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 211200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 3 | 20231127 | 211100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20231127 | 211000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20231127 | 210900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20231127 | 210800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20231127 | 210700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20231127 | 210600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20231127 | 210500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20231127 | 210400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20231127 | 210300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20231127 | 210200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20231127 | 210100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20231127 | 210000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20231127 | 205900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20231127 | 205800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20231127 | 205700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20231127 | 205600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20231127 | 205500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20231127 | 205400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20231127 | 205300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20231127 | 205200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20231127 | 205100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20231127 | 205000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20231127 | 204900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20231127 | 204800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20231127 | 204700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20231127 | 204600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20231127 | 204500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20231127 | 204400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20231127 | 204300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20231127 | 204200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 33 | 20231127 | 204100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20231127 | 204000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20231127 | 203900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20231127 | 203800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20231127 | 203700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20231127 | 203600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20231127 | 203500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20231127 | 203400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20231127 | 203300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20231127 | 203200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20231127 | 203100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20231127 | 203000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20231127 | 202900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20231127 | 202800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20231127 | 202700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20231127 | 202600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20231127 | 202500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20231127 | 202400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20231127 | 202300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20231127 | 202200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20231127 | 202100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20231127 | 202000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20231127 | 201900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20231127 | 201800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20231127 | 201700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20231127 | 201600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20231127 | 201500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20231127 | 201400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20231127 | 201300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20231127 | 201200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 63 | 20231127 | 201100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20231127 | 201000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20231127 | 200900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20231127 | 200800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20231127 | 200700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20231127 | 200600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20231127 | 200500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20231127 | 200400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20231127 | 200300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20231127 | 200200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20231127 | 200100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20231127 | 200000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20231127 | 195900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20231127 | 195800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20231127 | 195700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20231127 | 195600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20231127 | 195500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20231127 | 195400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20231127 | 195300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20231127 | 195200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20231127 | 195100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20231127 | 195000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20231127 | 194900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20231127 | 194800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20231127 | 194700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20231127 | 194600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20231127 | 194500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20231127 | 194400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20231127 | 194300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20231127 | 194200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 93 | 20231127 | 194100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20231127 | 194000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20231127 | 193900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20231127 | 193800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20231127 | 193700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20231127 | 193600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20231127 | 193500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20231127 | 193400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20231127 | 193300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20231127 | 193200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20231127 | 193100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20231127 | 193000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20231127 | 192900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20231127 | 192800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20231127 | 192700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20231127 | 192600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20231127 | 192500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20231127 | 192400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20231127 | 192300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20231127 | 192200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20231127 | 192100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20231127 | 192000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20231127 | 191900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20231127 | 191800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20231127 | 191700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20231127 | 191600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20231127 | 191500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20231127 | 191400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20231127 | 191300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20231127 | 191200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 123 | 20231127 | 191100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20231127 | 191000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20231127 | 190900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20231127 | 190800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20231127 | 190700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20231127 | 190600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20231127 | 190500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20231127 | 190400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20231127 | 190300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20231127 | 190200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20231127 | 190100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20231127 | 190000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20231127 | 185900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20231127 | 185800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20231127 | 185700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20231127 | 185600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20231127 | 185500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20231127 | 185400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20231127 | 185300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20231127 | 185200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20231127 | 185100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20231127 | 185000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20231127 | 184900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20231127 | 184800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20231127 | 184700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20231127 | 184600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20231127 | 184500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20231127 | 184400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20231127 | 184300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20231127 | 184200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 153 | 20231127 | 184100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20231127 | 184000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20231127 | 183900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20231127 | 183800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20231127 | 183700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20231127 | 183600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20231127 | 183500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20231127 | 183400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20231127 | 183300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20231127 | 183200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20231127 | 183100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20231127 | 183000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20231127 | 182900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20231127 | 182800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20231127 | 182700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20231127 | 182600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20231127 | 182500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20231127 | 182400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20231127 | 182300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20231127 | 182200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20231127 | 182100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20231127 | 182000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20231127 | 181900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20231127 | 181800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20231127 | 181700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20231127 | 181600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20231127 | 181500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20231127 | 181400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20231127 | 181300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20231127 | 181200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 183 | 20231127 | 181100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20231127 | 181000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20231127 | 180900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20231127 | 180800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231127 | 180700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231127 | 180600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231127 | 180500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231127 | 180400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231127 | 180300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231127 | 180200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231127 | 180100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231127 | 180000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20231127 | 175900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231127 | 175800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20231127 | 175700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20231127 | 175600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20231127 | 175500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20231127 | 175400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20231127 | 175300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20231127 | 175200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20231127 | 175100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20231127 | 175000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20231127 | 174900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20231127 | 174800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20231127 | 174700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20231127 | 174600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20231127 | 174500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20231127 | 174400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20231127 | 174300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20231127 | 174200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 213 | 20231127 | 174100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20231127 | 174000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20231127 | 173900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20231127 | 173800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20231127 | 173700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20231127 | 173600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20231127 | 173500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20231127 | 173400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20231127 | 173300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20231127 | 173200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20231127 | 173100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20231127 | 173000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20231127 | 172900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20231127 | 172800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20231127 | 172700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20231127 | 172600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20231127 | 172500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20231127 | 172400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20231127 | 172300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 232 | 20231127 | 172200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 233 | 20231127 | 172100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 234 | 20231127 | 172000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 235 | 20231127 | 171900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 236 | 20231127 | 171800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 237 | 20231127 | 171700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 238 | 20231127 | 171600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 239 | 20231127 | 171500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 240 | 20231127 | 171400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 241 | 20231127 | 171300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 242 | 20231127 | 171200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 243 | 20231127 | 171100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 244 | 20231127 | 171000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20231127 | 170900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 246 | 20231127 | 170800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20231127 | 170700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20231127 | 170600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 249 | 20231127 | 170500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 250 | 20231127 | 170400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 251 | 20231127 | 170300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 252 | 20231127 | 170200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 253 | 20231127 | 170100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 254 | 20231127 | 170000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 255 | 20231127 | 165900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 256 | 20231127 | 165800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 257 | 20231127 | 165700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 258 | 20231127 | 165600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 259 | 20231127 | 165500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 260 | 20231127 | 165400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 261 | 20231127 | 165300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 262 | 20231127 | 165200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 263 | 20231127 | 165100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 264 | 20231127 | 165000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 265 | 20231127 | 164900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 266 | 20231127 | 164800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 267 | 20231127 | 164700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 268 | 20231127 | 164600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 269 | 20231127 | 164500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 270 | 20231127 | 164400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 271 | 20231127 | 164300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 272 | 20231127 | 164200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 273 | 20231127 | 164100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 274 | 20231127 | 164000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 275 | 20231127 | 163900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 276 | 20231127 | 163800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 277 | 20231127 | 163700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 278 | 20231127 | 163600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 279 | 20231127 | 163500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 280 | 20231127 | 163400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 281 | 20231127 | 163300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 282 | 20231127 | 163200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 283 | 20231127 | 163100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 284 | 20231127 | 163000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 285 | 20231127 | 162900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 286 | 20231127 | 162800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 287 | 20231127 | 162700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 288 | 20231127 | 162600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 289 | 20231127 | 162500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 290 | 20231127 | 162400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 291 | 20231127 | 162300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 292 | 20231127 | 162200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 293 | 20231127 | 162100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 294 | 20231127 | 162000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 295 | 20231127 | 161900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 296 | 20231127 | 161800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 297 | 20231127 | 161700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 298 | 20231127 | 161600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 299 | 20231127 | 161500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 300 | 20231127 | 161400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 301 | 20231127 | 161300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 302 | 20231127 | 161200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 303 | 20231127 | 161100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 304 | 20231127 | 161000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 305 | 20231127 | 160900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 306 | 20231127 | 160800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 307 | 20231127 | 160700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 308 | 20231127 | 160600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 309 | 20231127 | 160500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 310 | 20231127 | 160400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 311 | 20231127 | 160300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20231127 | 160200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 313 | 20231127 | 160100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 314 | 20231127 | 160000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 315 | 20231127 | 155900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 316 | 20231127 | 155800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 317 | 20231127 | 155700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 318 | 20231127 | 155600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 319 | 20231127 | 155500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 320 | 20231127 | 155400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 321 | 20231127 | 155300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 322 | 20231127 | 155200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 323 | 20231127 | 155100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 324 | 20231127 | 155000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 325 | 20231127 | 154900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 326 | 20231127 | 154800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 327 | 20231127 | 154700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 328 | 20231127 | 154600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 329 | 20231127 | 154500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20231127 | 154400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 331 | 20231127 | 154300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 332 | 20231127 | 154200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 333 | 20231127 | 154100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 334 | 20231127 | 154000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 335 | 20231127 | 153900 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 336 | 20231127 | 153800 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 337 | 20231127 | 153700 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 338 | 20231127 | 153600 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 339 | 20231127 | 153500 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 340 | 20231127 | 153400 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 341 | 20231127 | 153300 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 342 | 20231127 | 153200 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 343 | 20231127 | 153100 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 0 |
| 344 | 20231127 | 153000 | 1391792290 | 2320 | 2320 | 2320 | 2320 | 8638 |
| 345 | 20231127 | 152900 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 346 | 20231127 | 152800 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 347 | 20231127 | 152700 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 348 | 20231127 | 152600 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 349 | 20231127 | 152500 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 350 | 20231127 | 152400 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 351 | 20231127 | 152300 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 352 | 20231127 | 152200 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 353 | 20231127 | 152100 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 354 | 20231127 | 152000 | 1371752130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 355 | 20231127 | 151900 | 1371752130 | 2320 | 2320 | 2320 | 2310 | 3387 |
| 356 | 20231127 | 151800 | 1363919335 | 2320 | 2315 | 2320 | 2310 | 4757 |
| 357 | 20231127 | 151700 | 1352914285 | 2315 | 2310 | 2315 | 2310 | 489 |
| 358 | 20231127 | 151600 | 1351784620 | 2315 | 2310 | 2315 | 2310 | 13269 |
| 359 | 20231127 | 151500 | 1321130730 | 2310 | 2310 | 2310 | 2305 | 1638 |
| 360 | 20231127 | 151400 | 1317347480 | 2310 | 2310 | 2315 | 2310 | 6516 |
| 361 | 20231127 | 151300 | 1302295515 | 2315 | 2305 | 2315 | 2305 | 1444 |
| 362 | 20231127 | 151200 | 1298960665 | 2310 | 2310 | 2310 | 2305 | 18416 |
| 363 | 20231127 | 151100 | 1256469715 | 2315 | 2320 | 2320 | 2310 | 10230 |
| 364 | 20231127 | 151000 | 1232804985 | 2320 | 2320 | 2325 | 2315 | 14906 |
| 365 | 20231127 | 150900 | 1198230730 | 2325 | 2320 | 2325 | 2320 | 6489 |
| 366 | 20231127 | 150800 | 1183176225 | 2325 | 2320 | 2325 | 2320 | 2107 |
| 367 | 20231127 | 150700 | 1178287385 | 2325 | 2325 | 2325 | 2325 | 1 |
| 368 | 20231127 | 150600 | 1178285060 | 2325 | 2325 | 2330 | 2325 | 8080 |
| 369 | 20231127 | 150500 | 1159499055 | 2330 | 2325 | 2330 | 2325 | 777 |
| 370 | 20231127 | 150400 | 1157692470 | 2330 | 2330 | 2330 | 2330 | 102 |
| 371 | 20231127 | 150300 | 1157454810 | 2325 | 2325 | 2325 | 2325 | 0 |
| 372 | 20231127 | 150200 | 1157454810 | 2325 | 2330 | 2330 | 2325 | 1054 |
| 373 | 20231127 | 150100 | 1154999050 | 2335 | 2330 | 2335 | 2325 | 2435 |
| 374 | 20231127 | 150000 | 1149325770 | 2330 | 2340 | 2340 | 2330 | 1740 |
| 375 | 20231127 | 145900 | 1145265610 | 2335 | 2340 | 2340 | 2335 | 343 |
| 376 | 20231127 | 145800 | 1144463680 | 2340 | 2340 | 2340 | 2335 | 696 |
| 377 | 20231127 | 145700 | 1142838255 | 2340 | 2340 | 2340 | 2335 | 2647 |
| 378 | 20231127 | 145600 | 1136645890 | 2340 | 2335 | 2340 | 2335 | 3349 |
| 379 | 20231127 | 145500 | 1128815315 | 2340 | 2330 | 2340 | 2330 | 1775 |
| 380 | 20231127 | 145400 | 1124670705 | 2335 | 2330 | 2335 | 2330 | 1576 |
| 381 | 20231127 | 145300 | 1120998275 | 2330 | 2330 | 2335 | 2330 | 534 |
| 382 | 20231127 | 145200 | 1119754045 | 2330 | 2330 | 2330 | 2330 | 2155 |
| 383 | 20231127 | 145100 | 1114732895 | 2330 | 2330 | 2330 | 2330 | 200 |
| 384 | 20231127 | 145000 | 1114266895 | 2330 | 2330 | 2330 | 2325 | 302 |
| 385 | 20231127 | 144900 | 1113563240 | 2330 | 2330 | 2330 | 2325 | 302 |
| 386 | 20231127 | 144800 | 1112860080 | 2330 | 2325 | 2330 | 2325 | 434 |
| 387 | 20231127 | 144700 | 1111851025 | 2330 | 2330 | 2330 | 2330 | 70 |
| 388 | 20231127 | 144600 | 1111687925 | 2330 | 2330 | 2330 | 2330 | 200 |
| 389 | 20231127 | 144500 | 1111221925 | 2330 | 2325 | 2330 | 2325 | 351 |
| 390 | 20231127 | 144400 | 1110405845 | 2330 | 2330 | 2330 | 2330 | 1 |
| 391 | 20231127 | 144300 | 1110403515 | 2325 | 2325 | 2330 | 2325 | 641 |
| 392 | 20231127 | 144200 | 1108912340 | 2330 | 2325 | 2330 | 2325 | 419 |
| 393 | 20231127 | 144100 | 1107938160 | 2330 | 2325 | 2330 | 2325 | 353 |
| 394 | 20231127 | 144000 | 1107117425 | 2325 | 2325 | 2325 | 2325 | 2404 |
| 395 | 20231127 | 143900 | 1101528125 | 2325 | 2330 | 2330 | 2325 | 400 |
| 396 | 20231127 | 143800 | 1100597625 | 2330 | 2330 | 2330 | 2325 | 902 |
| 397 | 20231127 | 143700 | 1098499465 | 2330 | 2325 | 2330 | 2325 | 461 |
| 398 | 20231127 | 143600 | 1097427635 | 2325 | 2325 | 2325 | 2325 | 1136 |
| 399 | 20231127 | 143500 | 1094786435 | 2325 | 2325 | 2325 | 2325 | 300 |
| 400 | 20231127 | 143400 | 1094088935 | 2325 | 2320 | 2325 | 2320 | 3443 |
| 401 | 20231127 | 143300 | 1086101155 | 2325 | 2325 | 2325 | 2325 | 0 |
| 402 | 20231127 | 143200 | 1086101155 | 2325 | 2325 | 2325 | 2325 | 145 |
| 403 | 20231127 | 143100 | 1085764030 | 2325 | 2325 | 2325 | 2325 | 965 |
| 404 | 20231127 | 143000 | 1083520405 | 2325 | 2325 | 2325 | 2325 | 207 |
| 405 | 20231127 | 142900 | 1083039130 | 2325 | 2320 | 2325 | 2320 | 2123 |
| 406 | 20231127 | 142800 | 1078109195 | 2325 | 2320 | 2325 | 2320 | 2001 |
| 407 | 20231127 | 142700 | 1073466870 | 2325 | 2325 | 2325 | 2325 | 0 |
| 408 | 20231127 | 142600 | 1073466870 | 2325 | 2325 | 2325 | 2325 | 1 |
| 409 | 20231127 | 142500 | 1073464545 | 2330 | 2330 | 2330 | 2330 | 0 |
| 410 | 20231127 | 142400 | 1073464545 | 2330 | 2320 | 2330 | 2320 | 523 |
| 411 | 20231127 | 142300 | 1072251175 | 2330 | 2330 | 2330 | 2330 | 0 |
| 412 | 20231127 | 142200 | 1072251175 | 2330 | 2330 | 2330 | 2330 | 0 |
| 413 | 20231127 | 142100 | 1072251175 | 2330 | 2330 | 2330 | 2330 | 0 |
| 414 | 20231127 | 142000 | 1072251175 | 2330 | 2325 | 2330 | 2325 | 1826 |
| 415 | 20231127 | 141900 | 1068005720 | 2330 | 2330 | 2330 | 2325 | 1191 |
| 416 | 20231127 | 141800 | 1065231920 | 2325 | 2330 | 2330 | 2325 | 1344 |
| 417 | 20231127 | 141700 | 1062104015 | 2330 | 2330 | 2330 | 2330 | 31 |
| 418 | 20231127 | 141600 | 1062031785 | 2330 | 2330 | 2330 | 2330 | 1 |
| 419 | 20231127 | 141500 | 1062029455 | 2325 | 2330 | 2330 | 2325 | 21 |
| 420 | 20231127 | 141400 | 1061980580 | 2330 | 2330 | 2330 | 2330 | 10 |
| 421 | 20231127 | 141300 | 1061957280 | 2330 | 2320 | 2330 | 2320 | 100 |
| 422 | 20231127 | 141200 | 1061724630 | 2330 | 2330 | 2330 | 2320 | 384 |
| 423 | 20231127 | 141100 | 1060830410 | 2330 | 2320 | 2330 | 2320 | 375 |
| 424 | 20231127 | 141000 | 1059960250 | 2320 | 2320 | 2320 | 2320 | 60 |
| 425 | 20231127 | 140900 | 1059821050 | 2320 | 2325 | 2325 | 2320 | 29 |
| 426 | 20231127 | 140800 | 1059753645 | 2330 | 2330 | 2330 | 2330 | 0 |
| 427 | 20231127 | 140700 | 1059753645 | 2330 | 2330 | 2330 | 2330 | 0 |
| 428 | 20231127 | 140600 | 1059753645 | 2330 | 2330 | 2330 | 2330 | 0 |
| 429 | 20231127 | 140500 | 1059753645 | 2330 | 2330 | 2330 | 2330 | 1 |
| 430 | 20231127 | 140400 | 1059751315 | 2325 | 2325 | 2325 | 2325 | 1193 |
| 431 | 20231127 | 140300 | 1056977590 | 2325 | 2325 | 2325 | 2325 | 632 |
| 432 | 20231127 | 140200 | 1055508190 | 2325 | 2325 | 2325 | 2325 | 130 |
| 433 | 20231127 | 140100 | 1055205940 | 2325 | 2325 | 2325 | 2320 | 852 |
| 434 | 20231127 | 140000 | 1053225995 | 2325 | 2320 | 2325 | 2320 | 4710 |
| 435 | 20231127 | 135900 | 1042286795 | 2320 | 2325 | 2335 | 2320 | 3756 |
| 436 | 20231127 | 135800 | 1033564805 | 2325 | 2325 | 2325 | 2325 | 100 |
| 437 | 20231127 | 135700 | 1033332305 | 2330 | 2330 | 2330 | 2330 | 0 |
| 438 | 20231127 | 135600 | 1033332305 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20231127 | 135500 | 1033332305 | 2330 | 2325 | 2335 | 2325 | 2490 |
| 440 | 20231127 | 135400 | 1027543025 | 2335 | 2335 | 2335 | 2335 | 0 |
| 441 | 20231127 | 135300 | 1027543025 | 2335 | 2330 | 2335 | 2330 | 434 |
| 442 | 20231127 | 135200 | 1026531795 | 2330 | 2330 | 2330 | 2330 | 0 |
| 443 | 20231127 | 135100 | 1026531795 | 2330 | 2330 | 2330 | 2330 | 5 |
| 444 | 20231127 | 135000 | 1026520145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 445 | 20231127 | 134900 | 1026520145 | 2325 | 2325 | 2325 | 2325 | 61 |
| 446 | 20231127 | 134800 | 1026378320 | 2335 | 2335 | 2335 | 2335 | 0 |
| 447 | 20231127 | 134700 | 1026378320 | 2335 | 2325 | 2335 | 2325 | 6 |
| 448 | 20231127 | 134600 | 1026364360 | 2325 | 2335 | 2335 | 2325 | 247 |
| 449 | 20231127 | 134500 | 1025790035 | 2335 | 2335 | 2335 | 2335 | 0 |
| 450 | 20231127 | 134400 | 1025790035 | 2335 | 2335 | 2335 | 2335 | 0 |
| 451 | 20231127 | 134300 | 1025790035 | 2335 | 2330 | 2335 | 2330 | 291 |
| 452 | 20231127 | 134200 | 1025111940 | 2335 | 2330 | 2335 | 2330 | 17 |
| 453 | 20231127 | 134100 | 1025072320 | 2330 | 2330 | 2330 | 2330 | 62 |
| 454 | 20231127 | 134000 | 1024927860 | 2335 | 2330 | 2335 | 2330 | 400 |
| 455 | 20231127 | 133900 | 1023995845 | 2335 | 2330 | 2335 | 2330 | 502 |
| 456 | 20231127 | 133800 | 1022826175 | 2330 | 2330 | 2330 | 2330 | 25 |
| 457 | 20231127 | 133700 | 1022767925 | 2330 | 2330 | 2330 | 2325 | 96 |
| 458 | 20231127 | 133600 | 1022544670 | 2330 | 2325 | 2330 | 2325 | 182 |
| 459 | 20231127 | 133500 | 1022121510 | 2330 | 2330 | 2330 | 2330 | 20 |
| 460 | 20231127 | 133400 | 1022074910 | 2325 | 2330 | 2330 | 2325 | 1010 |
| 461 | 20231127 | 133300 | 1019726610 | 2330 | 2330 | 2330 | 2330 | 2 |
| 462 | 20231127 | 133200 | 1019721950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 463 | 20231127 | 133100 | 1019721950 | 2325 | 2330 | 2330 | 2325 | 945 |
| 464 | 20231127 | 133000 | 1017520105 | 2335 | 2335 | 2335 | 2335 | 1 |
| 465 | 20231127 | 132900 | 1017517770 | 2325 | 2325 | 2325 | 2325 | 106 |
| 466 | 20231127 | 132800 | 1017271320 | 2330 | 2335 | 2335 | 2330 | 110 |
| 467 | 20231127 | 132700 | 1017014970 | 2335 | 2330 | 2335 | 2330 | 741 |
| 468 | 20231127 | 132600 | 1015288435 | 2330 | 2330 | 2330 | 2330 | 40 |
| 469 | 20231127 | 132500 | 1015195235 | 2330 | 2330 | 2330 | 2325 | 351 |
| 470 | 20231127 | 132400 | 1014378655 | 2330 | 2330 | 2330 | 2325 | 2628 |
| 471 | 20231127 | 132300 | 1008265915 | 2330 | 2325 | 2330 | 2325 | 122 |
| 472 | 20231127 | 132200 | 1007982240 | 2325 | 2325 | 2325 | 2325 | 1231 |
| 473 | 20231127 | 132100 | 1005120165 | 2330 | 2330 | 2330 | 2330 | 0 |
| 474 | 20231127 | 132000 | 1005120165 | 2330 | 2330 | 2330 | 2320 | 3742 |
| 475 | 20231127 | 131900 | 996436465 | 2325 | 2325 | 2325 | 2325 | 361 |
| 476 | 20231127 | 131800 | 995597140 | 2325 | 2325 | 2325 | 2325 | 500 |
| 477 | 20231127 | 131700 | 994434640 | 2330 | 2325 | 2330 | 2325 | 701 |
| 478 | 20231127 | 131600 | 992804810 | 2330 | 2330 | 2330 | 2330 | 1 |
| 479 | 20231127 | 131500 | 992802480 | 2325 | 2325 | 2325 | 2325 | 33 |
| 480 | 20231127 | 131400 | 992725755 | 2325 | 2325 | 2325 | 2325 | 100 |
| 481 | 20231127 | 131300 | 992493255 | 2320 | 2320 | 2320 | 2320 | 0 |
| 482 | 20231127 | 131200 | 992493255 | 2320 | 2320 | 2320 | 2320 | 500 |
| 483 | 20231127 | 131100 | 991333255 | 2325 | 2325 | 2325 | 2325 | 0 |
| 484 | 20231127 | 131000 | 991333255 | 2325 | 2325 | 2325 | 2325 | 2594 |
| 485 | 20231127 | 130900 | 985302205 | 2325 | 2325 | 2325 | 2325 | 152 |
| 486 | 20231127 | 130800 | 984948805 | 2335 | 2330 | 2335 | 2330 | 606 |
| 487 | 20231127 | 130700 | 983533815 | 2335 | 2330 | 2335 | 2330 | 122 |
| 488 | 20231127 | 130600 | 983249550 | 2325 | 2325 | 2325 | 2325 | 0 |
| 489 | 20231127 | 130500 | 983249550 | 2325 | 2330 | 2330 | 2325 | 409 |
| 490 | 20231127 | 130400 | 982298610 | 2325 | 2325 | 2325 | 2325 | 2 |
| 491 | 20231127 | 130300 | 982293960 | 2325 | 2325 | 2325 | 2325 | 0 |
| 492 | 20231127 | 130200 | 982293960 | 2325 | 2325 | 2325 | 2325 | 50 |
| 493 | 20231127 | 130100 | 982177710 | 2325 | 2325 | 2325 | 2325 | 0 |
| 494 | 20231127 | 130000 | 982177710 | 2325 | 2325 | 2325 | 2325 | 41 |
| 495 | 20231127 | 125900 | 982082385 | 2325 | 2325 | 2325 | 2325 | 100 |
| 496 | 20231127 | 125800 | 981849885 | 2330 | 2330 | 2330 | 2325 | 1133 |
| 497 | 20231127 | 125700 | 979210065 | 2330 | 2330 | 2330 | 2330 | 0 |
| 498 | 20231127 | 125600 | 979210065 | 2330 | 2330 | 2335 | 2330 | 363 |
| 499 | 20231127 | 125500 | 978364270 | 2330 | 2330 | 2330 | 2330 | 1352 |
| 500 | 20231127 | 125400 | 975214110 | 2325 | 2330 | 2330 | 2325 | 179 |
| 501 | 20231127 | 125300 | 974797835 | 2330 | 2335 | 2335 | 2330 | 238 |
| 502 | 20231127 | 125200 | 974243235 | 2335 | 2330 | 2335 | 2330 | 522 |
| 503 | 20231127 | 125100 | 973026960 | 2325 | 2330 | 2330 | 2325 | 5445 |
| 504 | 20231127 | 125000 | 960345570 | 2330 | 2335 | 2335 | 2330 | 83 |
| 505 | 20231127 | 124900 | 960151785 | 2330 | 2330 | 2330 | 2330 | 561 |
| 506 | 20231127 | 124800 | 958844655 | 2335 | 2335 | 2335 | 2335 | 0 |
| 507 | 20231127 | 124700 | 958844655 | 2335 | 2335 | 2335 | 2335 | 843 |
| 508 | 20231127 | 124600 | 956876250 | 2335 | 2340 | 2340 | 2330 | 3633 |
| 509 | 20231127 | 124500 | 948400840 | 2340 | 2335 | 2340 | 2335 | 126 |
| 510 | 20231127 | 124400 | 948106100 | 2340 | 2345 | 2345 | 2340 | 17 |
| 511 | 20231127 | 124300 | 948066240 | 2345 | 2340 | 2345 | 2340 | 672 |
| 512 | 20231127 | 124200 | 946493755 | 2340 | 2340 | 2340 | 2340 | 22 |
| 513 | 20231127 | 124100 | 946442275 | 2340 | 2335 | 2340 | 2335 | 504 |
| 514 | 20231127 | 124000 | 945265415 | 2340 | 2335 | 2340 | 2335 | 2703 |
| 515 | 20231127 | 123900 | 938943910 | 2335 | 2335 | 2335 | 2335 | 400 |
| 516 | 20231127 | 123800 | 938009910 | 2330 | 2335 | 2335 | 2330 | 2146 |
| 517 | 20231127 | 123700 | 933005500 | 2330 | 2335 | 2335 | 2330 | 1512 |
| 518 | 20231127 | 123600 | 929479200 | 2335 | 2335 | 2335 | 2335 | 3 |
| 519 | 20231127 | 123500 | 929472195 | 2335 | 2335 | 2345 | 2335 | 855 |
| 520 | 20231127 | 123400 | 927472055 | 2330 | 2330 | 2330 | 2330 | 30 |
| 521 | 20231127 | 123300 | 927402155 | 2330 | 2330 | 2330 | 2330 | 802 |
| 522 | 20231127 | 123200 | 925533495 | 2335 | 2330 | 2335 | 2330 | 842 |
| 523 | 20231127 | 123100 | 923571630 | 2325 | 2330 | 2330 | 2325 | 1020 |
| 524 | 20231127 | 123000 | 921195105 | 2325 | 2325 | 2325 | 2325 | 0 |
| 525 | 20231127 | 122900 | 921195105 | 2325 | 2335 | 2335 | 2325 | 58 |
| 526 | 20231127 | 122800 | 921060225 | 2325 | 2325 | 2325 | 2325 | 500 |
| 527 | 20231127 | 122700 | 919897725 | 2325 | 2330 | 2330 | 2325 | 1253 |
| 528 | 20231127 | 122600 | 916982000 | 2330 | 2330 | 2330 | 2330 | 1 |
| 529 | 20231127 | 122500 | 916979670 | 2330 | 2330 | 2330 | 2330 | 0 |
| 530 | 20231127 | 122400 | 916979670 | 2330 | 2325 | 2330 | 2325 | 150 |
| 531 | 20231127 | 122300 | 916630290 | 2325 | 2325 | 2325 | 2325 | 0 |
| 532 | 20231127 | 122200 | 916630290 | 2325 | 2330 | 2330 | 2325 | 111 |
| 533 | 20231127 | 122100 | 916372210 | 2330 | 2330 | 2330 | 2330 | 317 |
| 534 | 20231127 | 122000 | 915633600 | 2330 | 2335 | 2335 | 2330 | 1395 |
| 535 | 20231127 | 121900 | 912383210 | 2335 | 2335 | 2335 | 2335 | 0 |
| 536 | 20231127 | 121800 | 912383210 | 2335 | 2335 | 2335 | 2335 | 2 |
| 537 | 20231127 | 121700 | 912378540 | 2330 | 2335 | 2335 | 2330 | 1929 |
| 538 | 20231127 | 121600 | 907877400 | 2335 | 2335 | 2335 | 2335 | 683 |
| 539 | 20231127 | 121500 | 906282595 | 2330 | 2335 | 2335 | 2330 | 3824 |
| 540 | 20231127 | 121400 | 897372665 | 2335 | 2330 | 2335 | 2325 | 565 |
| 541 | 20231127 | 121300 | 896059005 | 2335 | 2330 | 2335 | 2330 | 1260 |
| 542 | 20231127 | 121200 | 893121210 | 2330 | 2330 | 2330 | 2330 | 0 |
| 543 | 20231127 | 121100 | 893121210 | 2330 | 2325 | 2330 | 2325 | 1492 |
| 544 | 20231127 | 121000 | 889645415 | 2345 | 2345 | 2345 | 2345 | 2002 |
| 545 | 20231127 | 120900 | 884950725 | 2350 | 2350 | 2350 | 2350 | 0 |
| 546 | 20231127 | 120800 | 884950725 | 2350 | 2340 | 2350 | 2340 | 3000 |
| 547 | 20231127 | 120700 | 877910745 | 2340 | 2330 | 2345 | 2325 | 1853 |
| 548 | 20231127 | 120600 | 873591935 | 2330 | 2330 | 2330 | 2330 | 146 |
| 549 | 20231127 | 120500 | 873251755 | 2325 | 2325 | 2325 | 2325 | 5 |
| 550 | 20231127 | 120400 | 873240130 | 2320 | 2320 | 2320 | 2320 | 0 |
| 551 | 20231127 | 120300 | 873240130 | 2320 | 2330 | 2330 | 2320 | 4942 |
| 552 | 20231127 | 120200 | 861770115 | 2325 | 2325 | 2325 | 2325 | 37 |
| 553 | 20231127 | 120100 | 861684090 | 2325 | 2330 | 2330 | 2325 | 136 |
| 554 | 20231127 | 120000 | 861367885 | 2325 | 2325 | 2325 | 2325 | 0 |
| 555 | 20231127 | 115900 | 861367885 | 2325 | 2325 | 2325 | 2325 | 115 |
| 556 | 20231127 | 115800 | 861100510 | 2325 | 2330 | 2330 | 2320 | 1667 |
| 557 | 20231127 | 115700 | 857229545 | 2320 | 2325 | 2325 | 2320 | 1587 |
| 558 | 20231127 | 115600 | 853543650 | 2325 | 2335 | 2335 | 2325 | 5773 |
| 559 | 20231127 | 115500 | 840119925 | 2330 | 2335 | 2335 | 2330 | 3300 |
| 560 | 20231127 | 115400 | 832430175 | 2335 | 2335 | 2335 | 2335 | 1 |
| 561 | 20231127 | 115300 | 832427840 | 2330 | 2330 | 2330 | 2330 | 100 |
| 562 | 20231127 | 115200 | 832194840 | 2330 | 2330 | 2330 | 2330 | 200 |
| 563 | 20231127 | 115100 | 831728840 | 2330 | 2330 | 2330 | 2330 | 2146 |
| 564 | 20231127 | 115000 | 826728660 | 2335 | 2335 | 2335 | 2335 | 5 |
| 565 | 20231127 | 114900 | 826716985 | 2335 | 2335 | 2335 | 2335 | 5 |
| 566 | 20231127 | 114800 | 826705310 | 2335 | 2325 | 2335 | 2325 | 31 |
| 567 | 20231127 | 114700 | 826633225 | 2335 | 2330 | 2335 | 2330 | 2161 |
| 568 | 20231127 | 114600 | 821598065 | 2330 | 2335 | 2335 | 2330 | 187 |
| 569 | 20231127 | 114500 | 821161545 | 2330 | 2330 | 2330 | 2330 | 42 |
| 570 | 20231127 | 114400 | 821063685 | 2325 | 2325 | 2325 | 2320 | 4058 |
| 571 | 20231127 | 114300 | 811630615 | 2330 | 2335 | 2335 | 2330 | 319 |
| 572 | 20231127 | 114200 | 810887250 | 2330 | 2330 | 2330 | 2330 | 2 |
| 573 | 20231127 | 114100 | 810882590 | 2330 | 2330 | 2330 | 2330 | 1245 |
| 574 | 20231127 | 114000 | 807981740 | 2330 | 2330 | 2330 | 2330 | 80 |
| 575 | 20231127 | 113900 | 807795340 | 2330 | 2330 | 2330 | 2330 | 583 |
| 576 | 20231127 | 113800 | 806436950 | 2330 | 2325 | 2330 | 2325 | 7 |
| 577 | 20231127 | 113700 | 806420670 | 2335 | 2330 | 2335 | 2325 | 1163 |
| 578 | 20231127 | 113600 | 803710260 | 2335 | 2330 | 2335 | 2330 | 567 |
| 579 | 20231127 | 113500 | 802388145 | 2325 | 2330 | 2330 | 2325 | 1284 |
| 580 | 20231127 | 113400 | 799400350 | 2330 | 2330 | 2330 | 2330 | 1576 |
| 581 | 20231127 | 113300 | 795728270 | 2340 | 2335 | 2340 | 2335 | 652 |
| 582 | 20231127 | 113200 | 794205350 | 2340 | 2340 | 2340 | 2340 | 8 |
| 583 | 20231127 | 113100 | 794186630 | 2340 | 2340 | 2340 | 2340 | 93 |
| 584 | 20231127 | 113000 | 793969010 | 2340 | 2340 | 2340 | 2340 | 0 |
| 585 | 20231127 | 112900 | 793969010 | 2340 | 2335 | 2340 | 2335 | 181 |
| 586 | 20231127 | 112800 | 793545485 | 2340 | 2340 | 2340 | 2340 | 77 |
| 587 | 20231127 | 112700 | 793365305 | 2340 | 2340 | 2340 | 2340 | 0 |
| 588 | 20231127 | 112600 | 793365305 | 2340 | 2340 | 2340 | 2340 | 320 |
| 589 | 20231127 | 112500 | 792616505 | 2340 | 2340 | 2340 | 2325 | 4643 |
| 590 | 20231127 | 112400 | 781773965 | 2340 | 2340 | 2340 | 2340 | 0 |
| 591 | 20231127 | 112300 | 781773965 | 2340 | 2340 | 2340 | 2340 | 11 |
| 592 | 20231127 | 112200 | 781748225 | 2340 | 2330 | 2340 | 2330 | 5108 |
| 593 | 20231127 | 112100 | 769810575 | 2335 | 2335 | 2335 | 2335 | 213 |
| 594 | 20231127 | 112000 | 769313220 | 2335 | 2340 | 2340 | 2335 | 5 |
| 595 | 20231127 | 111900 | 769301535 | 2340 | 2340 | 2340 | 2340 | 1 |
| 596 | 20231127 | 111800 | 769299195 | 2340 | 2340 | 2340 | 2340 | 2 |
| 597 | 20231127 | 111700 | 769294515 | 2340 | 2330 | 2340 | 2330 | 1333 |
| 598 | 20231127 | 111600 | 766188440 | 2330 | 2330 | 2330 | 2330 | 541 |
| 599 | 20231127 | 111500 | 764927910 | 2330 | 2325 | 2330 | 2325 | 313 |
| 600 | 20231127 | 111400 | 764199870 | 2325 | 2330 | 2330 | 2325 | 184 |
| 601 | 20231127 | 111300 | 763771295 | 2340 | 2340 | 2340 | 2340 | 0 |
| 602 | 20231127 | 111200 | 763771295 | 2340 | 2340 | 2340 | 2330 | 768 |
| 603 | 20231127 | 111100 | 761979570 | 2340 | 2340 | 2340 | 2330 | 661 |
| 604 | 20231127 | 111000 | 760439350 | 2340 | 2340 | 2340 | 2330 | 1056 |
| 605 | 20231127 | 110900 | 757968750 | 2340 | 2330 | 2340 | 2325 | 671 |
| 606 | 20231127 | 110800 | 756405125 | 2340 | 2335 | 2340 | 2325 | 4831 |
| 607 | 20231127 | 110700 | 745153940 | 2335 | 2335 | 2335 | 2335 | 400 |
| 608 | 20231127 | 110600 | 744219940 | 2330 | 2340 | 2340 | 2330 | 206 |
| 609 | 20231127 | 110500 | 743739900 | 2340 | 2330 | 2340 | 2330 | 551 |
| 610 | 20231127 | 110400 | 742456060 | 2330 | 2330 | 2330 | 2330 | 1195 |
| 611 | 20231127 | 110300 | 739671710 | 2335 | 2340 | 2340 | 2335 | 220 |
| 612 | 20231127 | 110200 | 739157910 | 2335 | 2335 | 2340 | 2335 | 1813 |
| 613 | 20231127 | 110100 | 734924505 | 2335 | 2335 | 2335 | 2335 | 315 |
| 614 | 20231127 | 110000 | 734188980 | 2335 | 2335 | 2340 | 2335 | 3220 |
| 615 | 20231127 | 105900 | 726669280 | 2340 | 2340 | 2350 | 2335 | 1848 |
| 616 | 20231127 | 105800 | 722344840 | 2340 | 2340 | 2340 | 2335 | 532 |
| 617 | 20231127 | 105700 | 721099970 | 2335 | 2335 | 2335 | 2335 | 300 |
| 618 | 20231127 | 105600 | 720399470 | 2335 | 2335 | 2335 | 2335 | 372 |
| 619 | 20231127 | 105500 | 719530850 | 2335 | 2340 | 2340 | 2335 | 2128 |
| 620 | 20231127 | 105400 | 714559280 | 2345 | 2345 | 2345 | 2345 | 2534 |
| 621 | 20231127 | 105300 | 708617050 | 2345 | 2340 | 2345 | 2340 | 1545 |
| 622 | 20231127 | 105200 | 704994040 | 2345 | 2340 | 2345 | 2340 | 101 |
| 623 | 20231127 | 105100 | 704757695 | 2345 | 2340 | 2345 | 2335 | 1719 |
| 624 | 20231127 | 105000 | 700739675 | 2345 | 2350 | 2350 | 2340 | 359 |
| 625 | 20231127 | 104900 | 699899025 | 2350 | 2350 | 2350 | 2350 | 3 |
| 626 | 20231127 | 104800 | 699891975 | 2340 | 2335 | 2340 | 2335 | 1633 |
| 627 | 20231127 | 104700 | 696078750 | 2335 | 2325 | 2335 | 2325 | 3392 |
| 628 | 20231127 | 104600 | 688174840 | 2330 | 2340 | 2340 | 2330 | 11792 |
| 629 | 20231127 | 104500 | 660670450 | 2350 | 2340 | 2350 | 2335 | 106 |
| 630 | 20231127 | 104400 | 660421445 | 2340 | 2340 | 2340 | 2340 | 1010 |
| 631 | 20231127 | 104300 | 658058045 | 2340 | 2340 | 2340 | 2340 | 500 |
| 632 | 20231127 | 104200 | 656888045 | 2340 | 2345 | 2345 | 2340 | 10349 |
| 633 | 20231127 | 104100 | 632655025 | 2345 | 2345 | 2345 | 2345 | 1059 |
| 634 | 20231127 | 104000 | 630171670 | 2345 | 2345 | 2345 | 2345 | 1001 |
| 635 | 20231127 | 103900 | 627824325 | 2345 | 2345 | 2345 | 2345 | 2863 |
| 636 | 20231127 | 103800 | 621110590 | 2350 | 2350 | 2350 | 2350 | 318 |
| 637 | 20231127 | 103700 | 620363290 | 2350 | 2350 | 2350 | 2350 | 378 |
| 638 | 20231127 | 103600 | 619474990 | 2350 | 2350 | 2350 | 2350 | 300 |
| 639 | 20231127 | 103500 | 618769990 | 2350 | 2345 | 2350 | 2345 | 113 |
| 640 | 20231127 | 103400 | 618504450 | 2350 | 2350 | 2350 | 2350 | 110 |
| 641 | 20231127 | 103300 | 618245950 | 2350 | 2345 | 2350 | 2345 | 3500 |
| 642 | 20231127 | 103200 | 610024485 | 2345 | 2345 | 2345 | 2345 | 1115 |
| 643 | 20231127 | 103100 | 607409810 | 2345 | 2345 | 2350 | 2345 | 1001 |
| 644 | 20231127 | 103000 | 605062195 | 2345 | 2345 | 2345 | 2345 | 1264 |
| 645 | 20231127 | 102900 | 602098115 | 2345 | 2350 | 2350 | 2345 | 11 |
| 646 | 20231127 | 102800 | 602072315 | 2350 | 2345 | 2350 | 2340 | 646 |
| 647 | 20231127 | 102700 | 600559200 | 2345 | 2345 | 2345 | 2340 | 2055 |
| 648 | 20231127 | 102600 | 595740240 | 2350 | 2350 | 2350 | 2350 | 110 |
| 649 | 20231127 | 102500 | 595481740 | 2350 | 2345 | 2350 | 2345 | 3159 |
| 650 | 20231127 | 102400 | 588073635 | 2345 | 2350 | 2350 | 2345 | 401 |
| 651 | 20231127 | 102300 | 587131425 | 2350 | 2350 | 2355 | 2345 | 1202 |
| 652 | 20231127 | 102200 | 584306725 | 2350 | 2345 | 2350 | 2345 | 171 |
| 653 | 20231127 | 102100 | 583905725 | 2345 | 2350 | 2350 | 2345 | 274 |
| 654 | 20231127 | 102000 | 583261950 | 2350 | 2345 | 2350 | 2345 | 298 |
| 655 | 20231127 | 101900 | 582561890 | 2350 | 2350 | 2350 | 2350 | 100 |
| 656 | 20231127 | 101800 | 582326890 | 2350 | 2350 | 2350 | 2350 | 100 |
| 657 | 20231127 | 101700 | 582091890 | 2350 | 2350 | 2350 | 2350 | 103 |
| 658 | 20231127 | 101600 | 581849840 | 2350 | 2350 | 2350 | 2350 | 15 |
| 659 | 20231127 | 101500 | 581814590 | 2350 | 2350 | 2350 | 2350 | 1 |
| 660 | 20231127 | 101400 | 581812240 | 2350 | 2350 | 2355 | 2350 | 503 |
| 661 | 20231127 | 101300 | 580630185 | 2350 | 2350 | 2350 | 2350 | 35 |
| 662 | 20231127 | 101200 | 580547935 | 2350 | 2345 | 2350 | 2345 | 2784 |
| 663 | 20231127 | 101100 | 574015210 | 2355 | 2350 | 2355 | 2350 | 124 |
| 664 | 20231127 | 101000 | 573723740 | 2350 | 2355 | 2355 | 2350 | 1114 |
| 665 | 20231127 | 100900 | 571105775 | 2350 | 2350 | 2350 | 2350 | 1673 |
| 666 | 20231127 | 100800 | 567174225 | 2350 | 2350 | 2350 | 2350 | 443 |
| 667 | 20231127 | 100700 | 566133175 | 2350 | 2350 | 2350 | 2350 | 5 |
| 668 | 20231127 | 100600 | 566121425 | 2350 | 2350 | 2350 | 2345 | 1143 |
| 669 | 20231127 | 100500 | 563435405 | 2350 | 2345 | 2350 | 2345 | 715 |
| 670 | 20231127 | 100400 | 561758530 | 2345 | 2345 | 2345 | 2345 | 143 |
| 671 | 20231127 | 100300 | 561423195 | 2345 | 2350 | 2350 | 2345 | 202 |
| 672 | 20231127 | 100200 | 560949495 | 2345 | 2345 | 2345 | 2345 | 35 |
| 673 | 20231127 | 100100 | 560867420 | 2350 | 2350 | 2350 | 2340 | 151 |
| 674 | 20231127 | 100000 | 560513220 | 2340 | 2345 | 2345 | 2340 | 5564 |
| 675 | 20231127 | 095900 | 547493100 | 2340 | 2350 | 2350 | 2340 | 16854 |
| 676 | 20231127 | 095800 | 507980785 | 2350 | 2355 | 2355 | 2350 | 155 |
| 677 | 20231127 | 095700 | 507616285 | 2365 | 2365 | 2365 | 2365 | 199 |
| 678 | 20231127 | 095600 | 507145650 | 2355 | 2350 | 2365 | 2350 | 5947 |
| 679 | 20231127 | 095500 | 493152230 | 2350 | 2355 | 2355 | 2350 | 520 |
| 680 | 20231127 | 095400 | 491928630 | 2360 | 2360 | 2360 | 2360 | 0 |
| 681 | 20231127 | 095300 | 491928630 | 2360 | 2360 | 2360 | 2360 | 0 |
| 682 | 20231127 | 095200 | 491928630 | 2360 | 2355 | 2360 | 2345 | 326 |
| 683 | 20231127 | 095100 | 491162340 | 2345 | 2355 | 2360 | 2345 | 8439 |
| 684 | 20231127 | 095000 | 471323060 | 2355 | 2355 | 2355 | 2355 | 301 |
| 685 | 20231127 | 094900 | 470614205 | 2355 | 2355 | 2360 | 2350 | 2344 |
| 686 | 20231127 | 094800 | 465101595 | 2360 | 2355 | 2360 | 2355 | 350 |
| 687 | 20231127 | 094700 | 464277145 | 2360 | 2355 | 2360 | 2355 | 1008 |
| 688 | 20231127 | 094600 | 461903195 | 2355 | 2360 | 2360 | 2350 | 1822 |
| 689 | 20231127 | 094500 | 457616335 | 2350 | 2355 | 2360 | 2350 | 3912 |
| 690 | 20231127 | 094400 | 448413510 | 2355 | 2355 | 2360 | 2350 | 2572 |
| 691 | 20231127 | 094300 | 442360810 | 2355 | 2360 | 2365 | 2355 | 6488 |
| 692 | 20231127 | 094200 | 427075225 | 2370 | 2370 | 2370 | 2360 | 1896 |
| 693 | 20231127 | 094100 | 422585185 | 2370 | 2360 | 2380 | 2355 | 2969 |
| 694 | 20231127 | 094000 | 415580310 | 2365 | 2370 | 2380 | 2360 | 4643 |
| 695 | 20231127 | 093900 | 404603560 | 2370 | 2370 | 2370 | 2365 | 2158 |
| 696 | 20231127 | 093800 | 399491545 | 2380 | 2380 | 2380 | 2380 | 322 |
| 697 | 20231127 | 093700 | 398725185 | 2380 | 2370 | 2385 | 2370 | 4217 |
| 698 | 20231127 | 093600 | 388730845 | 2370 | 2365 | 2370 | 2365 | 2444 |
| 699 | 20231127 | 093500 | 382939070 | 2370 | 2360 | 2370 | 2360 | 2689 |
| 700 | 20231127 | 093400 | 376580580 | 2360 | 2365 | 2365 | 2360 | 411 |
| 701 | 20231127 | 093300 | 375610615 | 2365 | 2360 | 2365 | 2360 | 2463 |
| 702 | 20231127 | 093200 | 369797910 | 2360 | 2365 | 2370 | 2360 | 4635 |
| 703 | 20231127 | 093100 | 358839500 | 2370 | 2370 | 2375 | 2365 | 1521 |
| 704 | 20231127 | 093000 | 355239730 | 2370 | 2370 | 2370 | 2370 | 63 |
| 705 | 20231127 | 092900 | 355090420 | 2370 | 2375 | 2375 | 2370 | 663 |
| 706 | 20231127 | 092800 | 353518915 | 2385 | 2370 | 2385 | 2370 | 626 |
| 707 | 20231127 | 092700 | 352033150 | 2370 | 2365 | 2375 | 2360 | 1083 |
| 708 | 20231127 | 092600 | 349471740 | 2365 | 2370 | 2370 | 2365 | 6230 |
| 709 | 20231127 | 092500 | 334731290 | 2380 | 2370 | 2390 | 2370 | 3548 |
| 710 | 20231127 | 092400 | 326322120 | 2375 | 2385 | 2390 | 2375 | 937 |
| 711 | 20231127 | 092300 | 324093030 | 2375 | 2390 | 2405 | 2375 | 2006 |
| 712 | 20231127 | 092200 | 319286740 | 2390 | 2390 | 2390 | 2370 | 2847 |
| 713 | 20231127 | 092100 | 312521860 | 2400 | 2395 | 2400 | 2395 | 1000 |
| 714 | 20231127 | 092000 | 310124170 | 2400 | 2370 | 2400 | 2365 | 4124 |
| 715 | 20231127 | 091900 | 300312950 | 2370 | 2375 | 2380 | 2370 | 1296 |
| 716 | 20231127 | 091800 | 297236990 | 2375 | 2375 | 2380 | 2370 | 5999 |
| 717 | 20231127 | 091700 | 283001375 | 2385 | 2380 | 2385 | 2375 | 822 |
| 718 | 20231127 | 091600 | 281048810 | 2380 | 2375 | 2380 | 2375 | 54 |
| 719 | 20231127 | 091500 | 280920365 | 2385 | 2380 | 2385 | 2380 | 1568 |
| 720 | 20231127 | 091400 | 277188485 | 2380 | 2395 | 2395 | 2380 | 3761 |
| 721 | 20231127 | 091300 | 268224065 | 2395 | 2395 | 2395 | 2390 | 1083 |
| 722 | 20231127 | 091200 | 265631280 | 2395 | 2385 | 2395 | 2380 | 724 |
| 723 | 20231127 | 091100 | 263904955 | 2375 | 2375 | 2380 | 2365 | 8674 |
| 724 | 20231127 | 091000 | 243310975 | 2375 | 2385 | 2385 | 2365 | 10242 |
| 725 | 20231127 | 090900 | 218982465 | 2390 | 2400 | 2400 | 2385 | 4619 |
| 726 | 20231127 | 090800 | 207955275 | 2400 | 2420 | 2420 | 2400 | 3400 |
| 727 | 20231127 | 090700 | 199749130 | 2420 | 2410 | 2420 | 2400 | 2592 |
| 728 | 20231127 | 090600 | 193482770 | 2410 | 2390 | 2410 | 2385 | 9854 |
| 729 | 20231127 | 090500 | 169862920 | 2385 | 2400 | 2400 | 2385 | 8931 |
| 730 | 20231127 | 090400 | 148514055 | 2400 | 2400 | 2405 | 2400 | 2811 |
| 731 | 20231127 | 090300 | 141767505 | 2400 | 2400 | 2410 | 2400 | 2952 |
| 732 | 20231127 | 090200 | 134665555 | 2400 | 2400 | 2410 | 2400 | 9784 |
| 733 | 20231127 | 090100 | 111150985 | 2400 | 2435 | 2435 | 2400 | 24811 |
| 734 | 20231127 | 090000 | 51383540 | 2435 | 2455 | 2460 | 2435 | 20982 |