34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 204200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 3 | 20231127 | 204100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20231127 | 204000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20231127 | 203900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20231127 | 203800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20231127 | 203700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20231127 | 203600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20231127 | 203500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20231127 | 203400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20231127 | 203300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20231127 | 203200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20231127 | 203100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20231127 | 203000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20231127 | 202900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20231127 | 202800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20231127 | 202700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20231127 | 202600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20231127 | 202500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20231127 | 202400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20231127 | 202300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20231127 | 202200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20231127 | 202100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20231127 | 202000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20231127 | 201900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20231127 | 201800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20231127 | 201700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20231127 | 201600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20231127 | 201500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20231127 | 201400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20231127 | 201300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20231127 | 201200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 33 | 20231127 | 201100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20231127 | 201000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20231127 | 200900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20231127 | 200800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20231127 | 200700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20231127 | 200600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20231127 | 200500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20231127 | 200400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20231127 | 200300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20231127 | 200200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20231127 | 200100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20231127 | 200000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20231127 | 195900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20231127 | 195800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20231127 | 195700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20231127 | 195600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20231127 | 195500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20231127 | 195400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20231127 | 195300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20231127 | 195200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20231127 | 195100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20231127 | 195000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20231127 | 194900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20231127 | 194800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20231127 | 194700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20231127 | 194600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20231127 | 194500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20231127 | 194400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20231127 | 194300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20231127 | 194200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 63 | 20231127 | 194100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20231127 | 194000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20231127 | 193900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20231127 | 193800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20231127 | 193700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20231127 | 193600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20231127 | 193500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20231127 | 193400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20231127 | 193300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20231127 | 193200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20231127 | 193100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20231127 | 193000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20231127 | 192900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20231127 | 192800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20231127 | 192700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20231127 | 192600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20231127 | 192500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20231127 | 192400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20231127 | 192300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20231127 | 192200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20231127 | 192100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20231127 | 192000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20231127 | 191900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20231127 | 191800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20231127 | 191700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20231127 | 191600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20231127 | 191500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20231127 | 191400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20231127 | 191300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20231127 | 191200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 93 | 20231127 | 191100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20231127 | 191000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20231127 | 190900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20231127 | 190800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20231127 | 190700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20231127 | 190600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20231127 | 190500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20231127 | 190400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20231127 | 190300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20231127 | 190200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20231127 | 190100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20231127 | 190000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20231127 | 185900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20231127 | 185800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20231127 | 185700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20231127 | 185600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20231127 | 185500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20231127 | 185400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20231127 | 185300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20231127 | 185200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20231127 | 185100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20231127 | 185000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20231127 | 184900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20231127 | 184800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20231127 | 184700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20231127 | 184600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20231127 | 184500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20231127 | 184400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20231127 | 184300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20231127 | 184200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 123 | 20231127 | 184100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20231127 | 184000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20231127 | 183900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20231127 | 183800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20231127 | 183700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20231127 | 183600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20231127 | 183500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20231127 | 183400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20231127 | 183300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20231127 | 183200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20231127 | 183100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20231127 | 183000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20231127 | 182900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20231127 | 182800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20231127 | 182700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20231127 | 182600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20231127 | 182500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20231127 | 182400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20231127 | 182300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20231127 | 182200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20231127 | 182100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20231127 | 182000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20231127 | 181900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20231127 | 181800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20231127 | 181700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20231127 | 181600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20231127 | 181500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20231127 | 181400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20231127 | 181300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20231127 | 181200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 153 | 20231127 | 181100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20231127 | 181000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20231127 | 180900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20231127 | 180800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20231127 | 180700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20231127 | 180600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20231127 | 180500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20231127 | 180400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20231127 | 180300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20231127 | 180200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20231127 | 180100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20231127 | 180000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20231127 | 175900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20231127 | 175800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20231127 | 175700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20231127 | 175600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20231127 | 175500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20231127 | 175400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20231127 | 175300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20231127 | 175200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20231127 | 175100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20231127 | 175000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20231127 | 174900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20231127 | 174800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20231127 | 174700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20231127 | 174600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20231127 | 174500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20231127 | 174400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20231127 | 174300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20231127 | 174200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 183 | 20231127 | 174100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20231127 | 174000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20231127 | 173900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20231127 | 173800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20231127 | 173700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20231127 | 173600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20231127 | 173500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20231127 | 173400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20231127 | 173300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20231127 | 173200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20231127 | 173100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20231127 | 173000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20231127 | 172900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20231127 | 172800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20231127 | 172700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20231127 | 172600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20231127 | 172500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20231127 | 172400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20231127 | 172300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20231127 | 172200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20231127 | 172100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20231127 | 172000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20231127 | 171900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20231127 | 171800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20231127 | 171700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20231127 | 171600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20231127 | 171500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20231127 | 171400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20231127 | 171300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20231127 | 171200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 213 | 20231127 | 171100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20231127 | 171000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20231127 | 170900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20231127 | 170800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20231127 | 170700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20231127 | 170600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20231127 | 170500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20231127 | 170400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20231127 | 170300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20231127 | 170200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20231127 | 170100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20231127 | 170000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20231127 | 165900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20231127 | 165800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20231127 | 165700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20231127 | 165600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20231127 | 165500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20231127 | 165400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20231127 | 165300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20231127 | 165200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20231127 | 165100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20231127 | 165000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20231127 | 164900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20231127 | 164800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20231127 | 164700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20231127 | 164600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 239 | 20231127 | 164500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 240 | 20231127 | 164400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 241 | 20231127 | 164300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 242 | 20231127 | 164200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 243 | 20231127 | 164100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 244 | 20231127 | 164000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 245 | 20231127 | 163900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 246 | 20231127 | 163800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 247 | 20231127 | 163700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 248 | 20231127 | 163600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 249 | 20231127 | 163500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 250 | 20231127 | 163400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 251 | 20231127 | 163300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 252 | 20231127 | 163200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 253 | 20231127 | 163100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 254 | 20231127 | 163000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 255 | 20231127 | 162900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 256 | 20231127 | 162800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 257 | 20231127 | 162700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 258 | 20231127 | 162600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 259 | 20231127 | 162500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 260 | 20231127 | 162400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 261 | 20231127 | 162300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 262 | 20231127 | 162200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 263 | 20231127 | 162100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 264 | 20231127 | 162000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 265 | 20231127 | 161900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 266 | 20231127 | 161800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 267 | 20231127 | 161700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 268 | 20231127 | 161600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 269 | 20231127 | 161500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 270 | 20231127 | 161400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 271 | 20231127 | 161300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 272 | 20231127 | 161200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 273 | 20231127 | 161100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 274 | 20231127 | 161000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 275 | 20231127 | 160900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 276 | 20231127 | 160800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 277 | 20231127 | 160700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 278 | 20231127 | 160600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 279 | 20231127 | 160500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 280 | 20231127 | 160400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 281 | 20231127 | 160300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 282 | 20231127 | 160200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20231127 | 160100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 284 | 20231127 | 160000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 285 | 20231127 | 155900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 286 | 20231127 | 155800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20231127 | 155700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 288 | 20231127 | 155600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 289 | 20231127 | 155500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 290 | 20231127 | 155400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 291 | 20231127 | 155300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 292 | 20231127 | 155200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 293 | 20231127 | 155100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 294 | 20231127 | 155000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 295 | 20231127 | 154900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 296 | 20231127 | 154800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 297 | 20231127 | 154700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 298 | 20231127 | 154600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 299 | 20231127 | 154500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 300 | 20231127 | 154400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 301 | 20231127 | 154300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 302 | 20231127 | 154200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 303 | 20231127 | 154100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 304 | 20231127 | 154000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 305 | 20231127 | 153900 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 306 | 20231127 | 153800 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 307 | 20231127 | 153700 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 308 | 20231127 | 153600 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 309 | 20231127 | 153500 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 310 | 20231127 | 153400 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 311 | 20231127 | 153300 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 312 | 20231127 | 153200 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 313 | 20231127 | 153100 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 314 | 20231127 | 153000 | 3018025635 | 3725 | 3725 | 3725 | 3725 | 3126 |
| 315 | 20231127 | 152900 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 316 | 20231127 | 152800 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 317 | 20231127 | 152700 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 318 | 20231127 | 152600 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 319 | 20231127 | 152500 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 320 | 20231127 | 152400 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 321 | 20231127 | 152300 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 322 | 20231127 | 152200 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 323 | 20231127 | 152100 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 324 | 20231127 | 152000 | 3006381285 | 3725 | 3725 | 3725 | 3725 | 0 |
| 325 | 20231127 | 151900 | 3006381285 | 3725 | 3720 | 3725 | 3720 | 771 |
| 326 | 20231127 | 151800 | 3003513140 | 3740 | 3715 | 3745 | 3715 | 846 |
| 327 | 20231127 | 151700 | 3000357185 | 3715 | 3725 | 3725 | 3715 | 306 |
| 328 | 20231127 | 151600 | 2999218790 | 3725 | 3750 | 3750 | 3725 | 3 |
| 329 | 20231127 | 151500 | 2999207585 | 3750 | 3730 | 3750 | 3730 | 634 |
| 330 | 20231127 | 151400 | 2996835265 | 3730 | 3725 | 3730 | 3725 | 184 |
| 331 | 20231127 | 151300 | 2996149060 | 3720 | 3735 | 3735 | 3700 | 7642 |
| 332 | 20231127 | 151200 | 2967784240 | 3735 | 3735 | 3735 | 3735 | 325 |
| 333 | 20231127 | 151100 | 2966570365 | 3735 | 3740 | 3740 | 3735 | 925 |
| 334 | 20231127 | 151000 | 2963114370 | 3740 | 3765 | 3765 | 3740 | 3587 |
| 335 | 20231127 | 150900 | 2949680570 | 3780 | 3780 | 3780 | 3780 | 0 |
| 336 | 20231127 | 150800 | 2949680570 | 3780 | 3755 | 3780 | 3755 | 567 |
| 337 | 20231127 | 150700 | 2947549810 | 3750 | 3760 | 3760 | 3750 | 1124 |
| 338 | 20231127 | 150600 | 2943333010 | 3765 | 3790 | 3800 | 3760 | 4430 |
| 339 | 20231127 | 150500 | 2926665415 | 3780 | 3800 | 3800 | 3780 | 11 |
| 340 | 20231127 | 150400 | 2926623635 | 3800 | 3800 | 3800 | 3800 | 3 |
| 341 | 20231127 | 150300 | 2926612235 | 3800 | 3800 | 3800 | 3800 | 432 |
| 342 | 20231127 | 150200 | 2924970635 | 3800 | 3800 | 3800 | 3800 | 0 |
| 343 | 20231127 | 150100 | 2924970635 | 3800 | 3770 | 3805 | 3765 | 2019 |
| 344 | 20231127 | 150000 | 2917327520 | 3765 | 3765 | 3765 | 3765 | 200 |
| 345 | 20231127 | 145900 | 2916574520 | 3765 | 3795 | 3795 | 3765 | 1534 |
| 346 | 20231127 | 145800 | 2910782530 | 3795 | 3795 | 3795 | 3795 | 414 |
| 347 | 20231127 | 145700 | 2909211400 | 3790 | 3790 | 3790 | 3790 | 59 |
| 348 | 20231127 | 145600 | 2908987790 | 3785 | 3785 | 3785 | 3785 | 0 |
| 349 | 20231127 | 145500 | 2908987790 | 3785 | 3785 | 3785 | 3785 | 800 |
| 350 | 20231127 | 145400 | 2905959790 | 3785 | 3785 | 3785 | 3785 | 1 |
| 351 | 20231127 | 145300 | 2905956005 | 3785 | 3785 | 3785 | 3785 | 1301 |
| 352 | 20231127 | 145200 | 2901031720 | 3785 | 3775 | 3785 | 3775 | 1253 |
| 353 | 20231127 | 145100 | 2896295535 | 3775 | 3775 | 3785 | 3775 | 880 |
| 354 | 20231127 | 145000 | 2892969745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 355 | 20231127 | 144900 | 2892969745 | 3775 | 3775 | 3775 | 3775 | 0 |
| 356 | 20231127 | 144800 | 2892969745 | 3775 | 3775 | 3775 | 3775 | 16 |
| 357 | 20231127 | 144700 | 2892909345 | 3770 | 3770 | 3770 | 3770 | 9 |
| 358 | 20231127 | 144600 | 2892875415 | 3770 | 3785 | 3785 | 3770 | 21 |
| 359 | 20231127 | 144500 | 2892795960 | 3785 | 3765 | 3815 | 3765 | 1611 |
| 360 | 20231127 | 144400 | 2886681670 | 3745 | 3745 | 3745 | 3745 | 12602 |
| 361 | 20231127 | 144300 | 2839487180 | 3745 | 3745 | 3745 | 3745 | 394 |
| 362 | 20231127 | 144200 | 2838011650 | 3745 | 3770 | 3770 | 3740 | 1987 |
| 363 | 20231127 | 144100 | 2830550130 | 3780 | 3780 | 3780 | 3775 | 1209 |
| 364 | 20231127 | 144000 | 2825981210 | 3780 | 3780 | 3780 | 3780 | 1 |
| 365 | 20231127 | 143900 | 2825977430 | 3790 | 3790 | 3790 | 3790 | 102 |
| 366 | 20231127 | 143800 | 2825590850 | 3790 | 3790 | 3790 | 3790 | 379 |
| 367 | 20231127 | 143700 | 2824154440 | 3790 | 3780 | 3790 | 3780 | 61 |
| 368 | 20231127 | 143600 | 2823923840 | 3785 | 3785 | 3785 | 3785 | 1 |
| 369 | 20231127 | 143500 | 2823920055 | 3790 | 3790 | 3790 | 3790 | 2 |
| 370 | 20231127 | 143400 | 2823912475 | 3790 | 3790 | 3790 | 3790 | 0 |
| 371 | 20231127 | 143300 | 2823912475 | 3790 | 3790 | 3790 | 3790 | 51 |
| 372 | 20231127 | 143200 | 2823719185 | 3790 | 3790 | 3790 | 3790 | 0 |
| 373 | 20231127 | 143100 | 2823719185 | 3790 | 3790 | 3790 | 3790 | 0 |
| 374 | 20231127 | 143000 | 2823719185 | 3790 | 3790 | 3790 | 3790 | 4 |
| 375 | 20231127 | 142900 | 2823704025 | 3770 | 3770 | 3770 | 3770 | 0 |
| 376 | 20231127 | 142800 | 2823704025 | 3770 | 3770 | 3770 | 3770 | 1 |
| 377 | 20231127 | 142700 | 2823700255 | 3760 | 3785 | 3785 | 3760 | 500 |
| 378 | 20231127 | 142600 | 2821819895 | 3785 | 3785 | 3785 | 3785 | 86 |
| 379 | 20231127 | 142500 | 2821494385 | 3785 | 3800 | 3800 | 3785 | 116 |
| 380 | 20231127 | 142400 | 2821053600 | 3800 | 3800 | 3800 | 3800 | 13 |
| 381 | 20231127 | 142300 | 2821004200 | 3800 | 3805 | 3805 | 3800 | 2864 |
| 382 | 20231127 | 142200 | 2810106830 | 3805 | 3805 | 3805 | 3805 | 6 |
| 383 | 20231127 | 142100 | 2810084000 | 3805 | 3810 | 3810 | 3805 | 17 |
| 384 | 20231127 | 142000 | 2810019290 | 3805 | 3810 | 3810 | 3805 | 3379 |
| 385 | 20231127 | 141900 | 2797162180 | 3810 | 3815 | 3815 | 3810 | 79 |
| 386 | 20231127 | 141800 | 2796861175 | 3815 | 3815 | 3815 | 3815 | 5 |
| 387 | 20231127 | 141700 | 2796842100 | 3815 | 3815 | 3820 | 3815 | 1683 |
| 388 | 20231127 | 141600 | 2790413065 | 3815 | 3815 | 3815 | 3815 | 101 |
| 389 | 20231127 | 141500 | 2790027750 | 3810 | 3810 | 3810 | 3810 | 618 |
| 390 | 20231127 | 141400 | 2787673170 | 3810 | 3805 | 3815 | 3800 | 5877 |
| 391 | 20231127 | 141300 | 2765267555 | 3805 | 3795 | 3805 | 3795 | 2802 |
| 392 | 20231127 | 141200 | 2754622795 | 3780 | 3765 | 3780 | 3765 | 3918 |
| 393 | 20231127 | 141100 | 2739822320 | 3765 | 3770 | 3770 | 3765 | 198 |
| 394 | 20231127 | 141000 | 2739076615 | 3770 | 3765 | 3770 | 3765 | 80 |
| 395 | 20231127 | 140900 | 2738775115 | 3765 | 3760 | 3765 | 3760 | 518 |
| 396 | 20231127 | 140800 | 2736825510 | 3760 | 3760 | 3760 | 3755 | 273 |
| 397 | 20231127 | 140700 | 2735799040 | 3760 | 3760 | 3760 | 3760 | 197 |
| 398 | 20231127 | 140600 | 2735058320 | 3760 | 3760 | 3760 | 3760 | 1143 |
| 399 | 20231127 | 140500 | 2730760640 | 3760 | 3760 | 3760 | 3760 | 56 |
| 400 | 20231127 | 140400 | 2730550080 | 3760 | 3755 | 3760 | 3750 | 115 |
| 401 | 20231127 | 140300 | 2730117825 | 3750 | 3750 | 3750 | 3750 | 0 |
| 402 | 20231127 | 140200 | 2730117825 | 3750 | 3750 | 3750 | 3750 | 100 |
| 403 | 20231127 | 140100 | 2729742825 | 3750 | 3755 | 3760 | 3750 | 696 |
| 404 | 20231127 | 140000 | 2727125935 | 3750 | 3750 | 3750 | 3750 | 56 |
| 405 | 20231127 | 135900 | 2726915935 | 3745 | 3750 | 3750 | 3745 | 189 |
| 406 | 20231127 | 135800 | 2726207225 | 3750 | 3760 | 3760 | 3750 | 86 |
| 407 | 20231127 | 135700 | 2725883875 | 3760 | 3760 | 3760 | 3760 | 110 |
| 408 | 20231127 | 135600 | 2725470275 | 3760 | 3760 | 3760 | 3760 | 102 |
| 409 | 20231127 | 135500 | 2725086755 | 3760 | 3760 | 3760 | 3760 | 27 |
| 410 | 20231127 | 135400 | 2724985235 | 3750 | 3750 | 3750 | 3750 | 20 |
| 411 | 20231127 | 135300 | 2724910235 | 3750 | 3750 | 3750 | 3750 | 0 |
| 412 | 20231127 | 135200 | 2724910235 | 3750 | 3750 | 3750 | 3750 | 1 |
| 413 | 20231127 | 135100 | 2724906485 | 3750 | 3750 | 3750 | 3750 | 585 |
| 414 | 20231127 | 135000 | 2722712735 | 3745 | 3745 | 3745 | 3745 | 173 |
| 415 | 20231127 | 134900 | 2722064850 | 3745 | 3745 | 3745 | 3740 | 208 |
| 416 | 20231127 | 134800 | 2721286865 | 3750 | 3750 | 3750 | 3750 | 858 |
| 417 | 20231127 | 134700 | 2718069365 | 3750 | 3750 | 3750 | 3750 | 0 |
| 418 | 20231127 | 134600 | 2718069365 | 3750 | 3750 | 3750 | 3750 | 10 |
| 419 | 20231127 | 134500 | 2718031865 | 3750 | 3750 | 3750 | 3750 | 0 |
| 420 | 20231127 | 134400 | 2718031865 | 3750 | 3750 | 3750 | 3750 | 0 |
| 421 | 20231127 | 134300 | 2718031865 | 3750 | 3750 | 3750 | 3750 | 292 |
| 422 | 20231127 | 134200 | 2716936865 | 3750 | 3760 | 3760 | 3750 | 33 |
| 423 | 20231127 | 134100 | 2716812845 | 3760 | 3760 | 3760 | 3760 | 0 |
| 424 | 20231127 | 134000 | 2716812845 | 3760 | 3760 | 3760 | 3760 | 1 |
| 425 | 20231127 | 133900 | 2716809085 | 3765 | 3760 | 3765 | 3760 | 350 |
| 426 | 20231127 | 133800 | 2715492505 | 3765 | 3765 | 3780 | 3765 | 1502 |
| 427 | 20231127 | 133700 | 2709819560 | 3760 | 3755 | 3760 | 3755 | 396 |
| 428 | 20231127 | 133600 | 2708330870 | 3755 | 3725 | 3755 | 3725 | 1067 |
| 429 | 20231127 | 133500 | 2704343395 | 3725 | 3725 | 3725 | 3725 | 108 |
| 430 | 20231127 | 133400 | 2703941095 | 3725 | 3720 | 3725 | 3720 | 202 |
| 431 | 20231127 | 133300 | 2703188720 | 3720 | 3720 | 3720 | 3720 | 0 |
| 432 | 20231127 | 133200 | 2703188720 | 3720 | 3720 | 3720 | 3720 | 16 |
| 433 | 20231127 | 133100 | 2703129200 | 3720 | 3730 | 3730 | 3720 | 1250 |
| 434 | 20231127 | 133000 | 2698472895 | 3735 | 3735 | 3735 | 3735 | 15 |
| 435 | 20231127 | 132900 | 2698416870 | 3730 | 3730 | 3730 | 3730 | 242 |
| 436 | 20231127 | 132800 | 2697514210 | 3735 | 3730 | 3735 | 3730 | 30 |
| 437 | 20231127 | 132700 | 2697402210 | 3740 | 3740 | 3740 | 3740 | 1 |
| 438 | 20231127 | 132600 | 2697398470 | 3730 | 3740 | 3740 | 3730 | 874 |
| 439 | 20231127 | 132500 | 2694137360 | 3730 | 3735 | 3735 | 3730 | 1166 |
| 440 | 20231127 | 132400 | 2689786905 | 3740 | 3755 | 3755 | 3740 | 9963 |
| 441 | 20231127 | 132300 | 2652431335 | 3760 | 3760 | 3760 | 3760 | 0 |
| 442 | 20231127 | 132200 | 2652431335 | 3760 | 3760 | 3760 | 3760 | 50 |
| 443 | 20231127 | 132100 | 2652243335 | 3750 | 3755 | 3755 | 3750 | 350 |
| 444 | 20231127 | 132000 | 2650930270 | 3755 | 3755 | 3755 | 3755 | 2 |
| 445 | 20231127 | 131900 | 2650922760 | 3750 | 3760 | 3760 | 3750 | 52 |
| 446 | 20231127 | 131800 | 2650727260 | 3750 | 3750 | 3750 | 3750 | 265 |
| 447 | 20231127 | 131700 | 2649733510 | 3750 | 3755 | 3755 | 3750 | 93 |
| 448 | 20231127 | 131600 | 2649384330 | 3755 | 3760 | 3760 | 3755 | 24 |
| 449 | 20231127 | 131500 | 2649294110 | 3750 | 3760 | 3760 | 3750 | 6130 |
| 450 | 20231127 | 131400 | 2626283070 | 3760 | 3770 | 3770 | 3760 | 3409 |
| 451 | 20231127 | 131300 | 2613452520 | 3770 | 3780 | 3780 | 3770 | 2396 |
| 452 | 20231127 | 131200 | 2604406630 | 3775 | 3775 | 3775 | 3775 | 60 |
| 453 | 20231127 | 131100 | 2604180130 | 3780 | 3785 | 3785 | 3780 | 970 |
| 454 | 20231127 | 131000 | 2600512055 | 3785 | 3795 | 3800 | 3785 | 312 |
| 455 | 20231127 | 130900 | 2599331020 | 3785 | 3790 | 3790 | 3785 | 98 |
| 456 | 20231127 | 130800 | 2598960025 | 3790 | 3790 | 3790 | 3790 | 1095 |
| 457 | 20231127 | 130700 | 2594809975 | 3795 | 3795 | 3795 | 3795 | 302 |
| 458 | 20231127 | 130600 | 2593663885 | 3795 | 3795 | 3795 | 3795 | 0 |
| 459 | 20231127 | 130500 | 2593663885 | 3795 | 3795 | 3795 | 3795 | 0 |
| 460 | 20231127 | 130400 | 2593663885 | 3795 | 3795 | 3795 | 3795 | 2 |
| 461 | 20231127 | 130300 | 2593656295 | 3800 | 3800 | 3800 | 3800 | 10 |
| 462 | 20231127 | 130200 | 2593618295 | 3800 | 3800 | 3800 | 3800 | 3 |
| 463 | 20231127 | 130100 | 2593606895 | 3800 | 3795 | 3800 | 3795 | 22 |
| 464 | 20231127 | 130000 | 2593523395 | 3795 | 3795 | 3795 | 3795 | 40 |
| 465 | 20231127 | 125900 | 2593371595 | 3795 | 3795 | 3795 | 3795 | 0 |
| 466 | 20231127 | 125800 | 2593371595 | 3795 | 3795 | 3795 | 3790 | 863 |
| 467 | 20231127 | 125700 | 2590096545 | 3795 | 3795 | 3795 | 3795 | 0 |
| 468 | 20231127 | 125600 | 2590096545 | 3795 | 3795 | 3795 | 3795 | 120 |
| 469 | 20231127 | 125500 | 2589641145 | 3790 | 3795 | 3795 | 3790 | 11 |
| 470 | 20231127 | 125400 | 2589599405 | 3790 | 3790 | 3790 | 3790 | 0 |
| 471 | 20231127 | 125300 | 2589599405 | 3790 | 3790 | 3790 | 3790 | 34 |
| 472 | 20231127 | 125200 | 2589470545 | 3790 | 3790 | 3790 | 3790 | 1 |
| 473 | 20231127 | 125100 | 2589466755 | 3795 | 3795 | 3795 | 3795 | 20 |
| 474 | 20231127 | 125000 | 2589390855 | 3790 | 3790 | 3790 | 3790 | 40 |
| 475 | 20231127 | 124900 | 2589239255 | 3790 | 3790 | 3790 | 3790 | 432 |
| 476 | 20231127 | 124800 | 2587601975 | 3790 | 3790 | 3790 | 3790 | 50 |
| 477 | 20231127 | 124700 | 2587412475 | 3790 | 3790 | 3790 | 3790 | 0 |
| 478 | 20231127 | 124600 | 2587412475 | 3790 | 3790 | 3790 | 3790 | 285 |
| 479 | 20231127 | 124500 | 2586332325 | 3795 | 3795 | 3795 | 3795 | 5 |
| 480 | 20231127 | 124400 | 2586313350 | 3795 | 3790 | 3795 | 3790 | 284 |
| 481 | 20231127 | 124300 | 2585236190 | 3790 | 3790 | 3790 | 3790 | 15 |
| 482 | 20231127 | 124200 | 2585179340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 483 | 20231127 | 124100 | 2585179340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 484 | 20231127 | 124000 | 2585179340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 485 | 20231127 | 123900 | 2585179340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 486 | 20231127 | 123800 | 2585179340 | 3790 | 3790 | 3790 | 3790 | 540 |
| 487 | 20231127 | 123700 | 2583132740 | 3790 | 3790 | 3790 | 3790 | 1 |
| 488 | 20231127 | 123600 | 2583128950 | 3790 | 3790 | 3790 | 3790 | 1 |
| 489 | 20231127 | 123500 | 2583125160 | 3790 | 3795 | 3795 | 3790 | 224 |
| 490 | 20231127 | 123400 | 2582275585 | 3790 | 3790 | 3790 | 3790 | 10 |
| 491 | 20231127 | 123300 | 2582237685 | 3795 | 3795 | 3795 | 3795 | 65 |
| 492 | 20231127 | 123200 | 2581991010 | 3790 | 3790 | 3790 | 3790 | 131 |
| 493 | 20231127 | 123100 | 2581494520 | 3795 | 3790 | 3795 | 3790 | 60 |
| 494 | 20231127 | 123000 | 2581267070 | 3790 | 3795 | 3795 | 3790 | 711 |
| 495 | 20231127 | 122900 | 2578571970 | 3795 | 3800 | 3800 | 3795 | 754 |
| 496 | 20231127 | 122800 | 2575707910 | 3800 | 3800 | 3800 | 3800 | 1701 |
| 497 | 20231127 | 122700 | 2569244110 | 3800 | 3800 | 3800 | 3800 | 1184 |
| 498 | 20231127 | 122600 | 2564744910 | 3800 | 3800 | 3800 | 3800 | 0 |
| 499 | 20231127 | 122500 | 2564744910 | 3800 | 3800 | 3800 | 3800 | 4 |
| 500 | 20231127 | 122400 | 2564729710 | 3800 | 3810 | 3810 | 3800 | 650 |
| 501 | 20231127 | 122300 | 2562253710 | 3810 | 3815 | 3815 | 3800 | 1210 |
| 502 | 20231127 | 122200 | 2557642710 | 3815 | 3815 | 3815 | 3815 | 25 |
| 503 | 20231127 | 122100 | 2557547335 | 3800 | 3800 | 3800 | 3800 | 392 |
| 504 | 20231127 | 122000 | 2556057735 | 3800 | 3815 | 3815 | 3800 | 693 |
| 505 | 20231127 | 121900 | 2553422940 | 3815 | 3815 | 3815 | 3815 | 4 |
| 506 | 20231127 | 121800 | 2553407680 | 3820 | 3820 | 3820 | 3820 | 180 |
| 507 | 20231127 | 121700 | 2552720080 | 3800 | 3820 | 3820 | 3800 | 151 |
| 508 | 20231127 | 121600 | 2552146240 | 3820 | 3820 | 3820 | 3820 | 0 |
| 509 | 20231127 | 121500 | 2552146240 | 3820 | 3820 | 3820 | 3820 | 200 |
| 510 | 20231127 | 121400 | 2551382240 | 3820 | 3820 | 3820 | 3820 | 25 |
| 511 | 20231127 | 121300 | 2551286740 | 3820 | 3805 | 3820 | 3800 | 229 |
| 512 | 20231127 | 121200 | 2550415895 | 3805 | 3810 | 3810 | 3805 | 861 |
| 513 | 20231127 | 121100 | 2547139475 | 3810 | 3810 | 3810 | 3810 | 0 |
| 514 | 20231127 | 121000 | 2547139475 | 3810 | 3810 | 3810 | 3810 | 217 |
| 515 | 20231127 | 120900 | 2546312705 | 3810 | 3820 | 3820 | 3810 | 61 |
| 516 | 20231127 | 120800 | 2546080145 | 3820 | 3810 | 3820 | 3810 | 17 |
| 517 | 20231127 | 120700 | 2546015335 | 3815 | 3820 | 3820 | 3815 | 112 |
| 518 | 20231127 | 120600 | 2545588050 | 3820 | 3820 | 3820 | 3820 | 22 |
| 519 | 20231127 | 120500 | 2545504010 | 3820 | 3820 | 3820 | 3820 | 0 |
| 520 | 20231127 | 120400 | 2545504010 | 3820 | 3820 | 3820 | 3820 | 202 |
| 521 | 20231127 | 120300 | 2544732370 | 3825 | 3825 | 3825 | 3820 | 221 |
| 522 | 20231127 | 120200 | 2543887050 | 3825 | 3825 | 3825 | 3825 | 1 |
| 523 | 20231127 | 120100 | 2543883225 | 3815 | 3815 | 3815 | 3815 | 656 |
| 524 | 20231127 | 120000 | 2541380585 | 3815 | 3815 | 3815 | 3815 | 1 |
| 525 | 20231127 | 115900 | 2541376770 | 3815 | 3815 | 3815 | 3815 | 10 |
| 526 | 20231127 | 115800 | 2541338620 | 3815 | 3810 | 3815 | 3810 | 142 |
| 527 | 20231127 | 115700 | 2540797465 | 3810 | 3810 | 3810 | 3810 | 145 |
| 528 | 20231127 | 115600 | 2540245015 | 3810 | 3815 | 3815 | 3810 | 176 |
| 529 | 20231127 | 115500 | 2539574440 | 3810 | 3820 | 3820 | 3810 | 713 |
| 530 | 20231127 | 115400 | 2536856245 | 3815 | 3820 | 3820 | 3815 | 100 |
| 531 | 20231127 | 115300 | 2536474305 | 3820 | 3820 | 3820 | 3820 | 389 |
| 532 | 20231127 | 115200 | 2534988325 | 3815 | 3815 | 3815 | 3815 | 268 |
| 533 | 20231127 | 115100 | 2533965905 | 3815 | 3810 | 3815 | 3810 | 63 |
| 534 | 20231127 | 115000 | 2533725710 | 3810 | 3810 | 3810 | 3810 | 274 |
| 535 | 20231127 | 114900 | 2532681770 | 3810 | 3805 | 3810 | 3805 | 312 |
| 536 | 20231127 | 114800 | 2531494095 | 3810 | 3805 | 3810 | 3805 | 11 |
| 537 | 20231127 | 114700 | 2531452190 | 3810 | 3810 | 3810 | 3810 | 2 |
| 538 | 20231127 | 114600 | 2531444570 | 3805 | 3805 | 3805 | 3805 | 93 |
| 539 | 20231127 | 114500 | 2531090705 | 3810 | 3805 | 3810 | 3805 | 387 |
| 540 | 20231127 | 114400 | 2529618165 | 3805 | 3805 | 3805 | 3805 | 0 |
| 541 | 20231127 | 114300 | 2529618165 | 3805 | 3810 | 3810 | 3805 | 6 |
| 542 | 20231127 | 114200 | 2529595315 | 3810 | 3810 | 3810 | 3810 | 84 |
| 543 | 20231127 | 114100 | 2529275275 | 3810 | 3810 | 3810 | 3810 | 323 |
| 544 | 20231127 | 114000 | 2528044645 | 3810 | 3810 | 3810 | 3810 | 501 |
| 545 | 20231127 | 113900 | 2526135835 | 3810 | 3810 | 3810 | 3810 | 0 |
| 546 | 20231127 | 113800 | 2526135835 | 3810 | 3815 | 3815 | 3810 | 168 |
| 547 | 20231127 | 113700 | 2525495705 | 3810 | 3810 | 3810 | 3810 | 184 |
| 548 | 20231127 | 113600 | 2524794665 | 3810 | 3815 | 3815 | 3810 | 87 |
| 549 | 20231127 | 113500 | 2524462995 | 3820 | 3820 | 3820 | 3820 | 3 |
| 550 | 20231127 | 113400 | 2524451535 | 3820 | 3820 | 3820 | 3820 | 2 |
| 551 | 20231127 | 113300 | 2524443895 | 3825 | 3825 | 3825 | 3825 | 10 |
| 552 | 20231127 | 113200 | 2524405645 | 3825 | 3830 | 3830 | 3805 | 1935 |
| 553 | 20231127 | 113100 | 2517032940 | 3810 | 3810 | 3810 | 3810 | 101 |
| 554 | 20231127 | 113000 | 2516648130 | 3810 | 3850 | 3850 | 3810 | 1034 |
| 555 | 20231127 | 112900 | 2512689820 | 3850 | 3845 | 3850 | 3845 | 1374 |
| 556 | 20231127 | 112800 | 2507400780 | 3845 | 3840 | 3850 | 3840 | 284 |
| 557 | 20231127 | 112700 | 2506308800 | 3845 | 3810 | 3845 | 3800 | 4185 |
| 558 | 20231127 | 112600 | 2490322625 | 3810 | 3810 | 3810 | 3810 | 101 |
| 559 | 20231127 | 112500 | 2489937815 | 3810 | 3810 | 3810 | 3810 | 135 |
| 560 | 20231127 | 112400 | 2489423465 | 3810 | 3810 | 3810 | 3810 | 328 |
| 561 | 20231127 | 112300 | 2488173785 | 3815 | 3815 | 3815 | 3815 | 0 |
| 562 | 20231127 | 112200 | 2488173785 | 3815 | 3815 | 3815 | 3815 | 701 |
| 563 | 20231127 | 112100 | 2485499470 | 3795 | 3795 | 3795 | 3795 | 0 |
| 564 | 20231127 | 112000 | 2485499470 | 3795 | 3790 | 3815 | 3790 | 786 |
| 565 | 20231127 | 111900 | 2482512350 | 3790 | 3795 | 3795 | 3790 | 539 |
| 566 | 20231127 | 111800 | 2480468270 | 3795 | 3795 | 3795 | 3795 | 330 |
| 567 | 20231127 | 111700 | 2479215920 | 3795 | 3795 | 3795 | 3795 | 738 |
| 568 | 20231127 | 111600 | 2476415210 | 3800 | 3800 | 3800 | 3800 | 40 |
| 569 | 20231127 | 111500 | 2476263210 | 3800 | 3800 | 3800 | 3800 | 779 |
| 570 | 20231127 | 111400 | 2473303010 | 3805 | 3795 | 3805 | 3790 | 275 |
| 571 | 20231127 | 111300 | 2472259440 | 3795 | 3800 | 3800 | 3795 | 1931 |
| 572 | 20231127 | 111200 | 2464924685 | 3800 | 3805 | 3805 | 3800 | 904 |
| 573 | 20231127 | 111100 | 2461486595 | 3805 | 3805 | 3805 | 3805 | 447 |
| 574 | 20231127 | 111000 | 2459785760 | 3815 | 3805 | 3815 | 3805 | 97 |
| 575 | 20231127 | 110900 | 2459416415 | 3810 | 3820 | 3825 | 3810 | 110 |
| 576 | 20231127 | 110800 | 2458997050 | 3820 | 3810 | 3820 | 3810 | 1262 |
| 577 | 20231127 | 110700 | 2454184310 | 3805 | 3805 | 3805 | 3805 | 874 |
| 578 | 20231127 | 110600 | 2450858740 | 3805 | 3805 | 3810 | 3805 | 22 |
| 579 | 20231127 | 110500 | 2450775025 | 3805 | 3805 | 3805 | 3805 | 67 |
| 580 | 20231127 | 110400 | 2450520090 | 3805 | 3805 | 3805 | 3800 | 542 |
| 581 | 20231127 | 110300 | 2448457985 | 3805 | 3805 | 3805 | 3805 | 627 |
| 582 | 20231127 | 110200 | 2446072250 | 3815 | 3810 | 3815 | 3810 | 4 |
| 583 | 20231127 | 110100 | 2446057005 | 3815 | 3815 | 3815 | 3815 | 67 |
| 584 | 20231127 | 110000 | 2445801400 | 3815 | 3815 | 3815 | 3815 | 31 |
| 585 | 20231127 | 105900 | 2445683135 | 3805 | 3805 | 3810 | 3805 | 521 |
| 586 | 20231127 | 105800 | 2443700680 | 3805 | 3805 | 3805 | 3805 | 61 |
| 587 | 20231127 | 105700 | 2443468575 | 3800 | 3800 | 3800 | 3800 | 8 |
| 588 | 20231127 | 105600 | 2443438175 | 3800 | 3800 | 3800 | 3795 | 191 |
| 589 | 20231127 | 105500 | 2442712580 | 3800 | 3800 | 3800 | 3800 | 30 |
| 590 | 20231127 | 105400 | 2442598580 | 3800 | 3810 | 3830 | 3800 | 1085 |
| 591 | 20231127 | 105300 | 2438457590 | 3795 | 3795 | 3795 | 3795 | 197 |
| 592 | 20231127 | 105200 | 2437709975 | 3800 | 3800 | 3800 | 3800 | 377 |
| 593 | 20231127 | 105100 | 2436277375 | 3800 | 3810 | 3810 | 3800 | 1451 |
| 594 | 20231127 | 105000 | 2430756970 | 3810 | 3815 | 3815 | 3810 | 18 |
| 595 | 20231127 | 104900 | 2430688350 | 3815 | 3815 | 3815 | 3815 | 32 |
| 596 | 20231127 | 104800 | 2430566270 | 3820 | 3815 | 3820 | 3815 | 245 |
| 597 | 20231127 | 104700 | 2429630375 | 3810 | 3800 | 3810 | 3800 | 3071 |
| 598 | 20231127 | 104600 | 2417934975 | 3805 | 3805 | 3805 | 3805 | 124 |
| 599 | 20231127 | 104500 | 2417463155 | 3805 | 3800 | 3805 | 3800 | 252 |
| 600 | 20231127 | 104400 | 2416505545 | 3800 | 3805 | 3805 | 3800 | 900 |
| 601 | 20231127 | 104300 | 2413081725 | 3805 | 3805 | 3805 | 3800 | 1330 |
| 602 | 20231127 | 104200 | 2408025160 | 3800 | 3800 | 3800 | 3800 | 392 |
| 603 | 20231127 | 104100 | 2406535560 | 3800 | 3800 | 3800 | 3800 | 934 |
| 604 | 20231127 | 104000 | 2402986360 | 3800 | 3800 | 3800 | 3800 | 52 |
| 605 | 20231127 | 103900 | 2402788760 | 3795 | 3800 | 3800 | 3795 | 3 |
| 606 | 20231127 | 103800 | 2402777370 | 3800 | 3800 | 3800 | 3800 | 133 |
| 607 | 20231127 | 103700 | 2402271970 | 3800 | 3800 | 3800 | 3800 | 1065 |
| 608 | 20231127 | 103600 | 2398224970 | 3800 | 3800 | 3800 | 3800 | 781 |
| 609 | 20231127 | 103500 | 2395257170 | 3800 | 3805 | 3805 | 3800 | 436 |
| 610 | 20231127 | 103400 | 2393598320 | 3805 | 3800 | 3805 | 3800 | 1530 |
| 611 | 20231127 | 103300 | 2387777245 | 3800 | 3800 | 3805 | 3800 | 1419 |
| 612 | 20231127 | 103200 | 2382379565 | 3800 | 3805 | 3805 | 3800 | 166 |
| 613 | 20231127 | 103100 | 2381748715 | 3805 | 3805 | 3805 | 3800 | 133 |
| 614 | 20231127 | 103000 | 2381242700 | 3805 | 3800 | 3805 | 3800 | 4126 |
| 615 | 20231127 | 102900 | 2365550270 | 3800 | 3780 | 3800 | 3780 | 1983 |
| 616 | 20231127 | 102800 | 2358029665 | 3785 | 3780 | 3785 | 3780 | 149 |
| 617 | 20231127 | 102700 | 2357466390 | 3780 | 3780 | 3780 | 3780 | 87 |
| 618 | 20231127 | 102600 | 2357137530 | 3780 | 3775 | 3780 | 3775 | 280 |
| 619 | 20231127 | 102500 | 2356079135 | 3775 | 3775 | 3775 | 3775 | 86 |
| 620 | 20231127 | 102400 | 2355754485 | 3775 | 3785 | 3785 | 3775 | 62 |
| 621 | 20231127 | 102300 | 2355520415 | 3780 | 3795 | 3795 | 3780 | 264 |
| 622 | 20231127 | 102200 | 2354520935 | 3800 | 3775 | 3800 | 3775 | 1478 |
| 623 | 20231127 | 102100 | 2348916610 | 3775 | 3780 | 3780 | 3775 | 58 |
| 624 | 20231127 | 102000 | 2348697585 | 3770 | 3770 | 3770 | 3770 | 258 |
| 625 | 20231127 | 101900 | 2347724925 | 3770 | 3765 | 3770 | 3765 | 2514 |
| 626 | 20231127 | 101800 | 2338247495 | 3770 | 3770 | 3770 | 3770 | 320 |
| 627 | 20231127 | 101700 | 2337041095 | 3765 | 3765 | 3770 | 3765 | 1622 |
| 628 | 20231127 | 101600 | 2330933480 | 3765 | 3765 | 3765 | 3765 | 41 |
| 629 | 20231127 | 101500 | 2330779115 | 3765 | 3770 | 3770 | 3765 | 687 |
| 630 | 20231127 | 101400 | 2328190460 | 3770 | 3780 | 3780 | 3770 | 4754 |
| 631 | 20231127 | 101300 | 2310256020 | 3780 | 3795 | 3795 | 3780 | 3625 |
| 632 | 20231127 | 101200 | 2296532885 | 3805 | 3790 | 3805 | 3790 | 4554 |
| 633 | 20231127 | 101100 | 2279267930 | 3790 | 3810 | 3810 | 3790 | 5039 |
| 634 | 20231127 | 101000 | 2260126550 | 3805 | 3815 | 3815 | 3805 | 2147 |
| 635 | 20231127 | 100900 | 2251948220 | 3815 | 3805 | 3815 | 3805 | 760 |
| 636 | 20231127 | 100800 | 2249055045 | 3805 | 3805 | 3810 | 3805 | 365 |
| 637 | 20231127 | 100700 | 2247666190 | 3805 | 3810 | 3810 | 3805 | 511 |
| 638 | 20231127 | 100600 | 2245720080 | 3815 | 3810 | 3815 | 3810 | 352 |
| 639 | 20231127 | 100500 | 2244378950 | 3810 | 3810 | 3810 | 3805 | 237 |
| 640 | 20231127 | 100400 | 2243476005 | 3810 | 3815 | 3820 | 3805 | 2019 |
| 641 | 20231127 | 100300 | 2235781920 | 3820 | 3830 | 3830 | 3820 | 152 |
| 642 | 20231127 | 100200 | 2235201150 | 3830 | 3815 | 3830 | 3810 | 822 |
| 643 | 20231127 | 100100 | 2232067960 | 3810 | 3820 | 3835 | 3810 | 2649 |
| 644 | 20231127 | 100000 | 2221953510 | 3835 | 3840 | 3840 | 3835 | 230 |
| 645 | 20231127 | 095900 | 2221070810 | 3845 | 3820 | 3845 | 3820 | 512 |
| 646 | 20231127 | 095800 | 2219110075 | 3820 | 3830 | 3830 | 3820 | 591 |
| 647 | 20231127 | 095700 | 2216850250 | 3825 | 3820 | 3825 | 3815 | 578 |
| 648 | 20231127 | 095600 | 2214642475 | 3830 | 3815 | 3835 | 3815 | 373 |
| 649 | 20231127 | 095500 | 2213218845 | 3815 | 3810 | 3815 | 3805 | 864 |
| 650 | 20231127 | 095400 | 2209927665 | 3805 | 3810 | 3815 | 3805 | 172 |
| 651 | 20231127 | 095300 | 2209272405 | 3805 | 3815 | 3815 | 3805 | 2632 |
| 652 | 20231127 | 095200 | 2199244445 | 3815 | 3825 | 3825 | 3810 | 3743 |
| 653 | 20231127 | 095100 | 2184961360 | 3825 | 3820 | 3825 | 3815 | 1395 |
| 654 | 20231127 | 095000 | 2179635680 | 3825 | 3820 | 3825 | 3805 | 11970 |
| 655 | 20231127 | 094900 | 2134015800 | 3825 | 3850 | 3850 | 3820 | 11301 |
| 656 | 20231127 | 094800 | 2090698865 | 3850 | 3845 | 3850 | 3845 | 536 |
| 657 | 20231127 | 094700 | 2088636665 | 3850 | 3850 | 3855 | 3845 | 2317 |
| 658 | 20231127 | 094600 | 2079715005 | 3855 | 3855 | 3860 | 3855 | 1850 |
| 659 | 20231127 | 094500 | 2072579215 | 3855 | 3865 | 3865 | 3855 | 1672 |
| 660 | 20231127 | 094400 | 2066125440 | 3865 | 3865 | 3890 | 3865 | 1416 |
| 661 | 20231127 | 094300 | 2060643315 | 3860 | 3850 | 3860 | 3835 | 8442 |
| 662 | 20231127 | 094200 | 2028157035 | 3850 | 3865 | 3865 | 3850 | 5057 |
| 663 | 20231127 | 094100 | 2008648725 | 3860 | 3870 | 3870 | 3860 | 4848 |
| 664 | 20231127 | 094000 | 1989908415 | 3870 | 3880 | 3880 | 3870 | 2275 |
| 665 | 20231127 | 093900 | 1981101085 | 3880 | 3875 | 3880 | 3875 | 6881 |
| 666 | 20231127 | 093800 | 1954431755 | 3880 | 3895 | 3895 | 3880 | 5227 |
| 667 | 20231127 | 093700 | 1934129685 | 3895 | 3900 | 3900 | 3895 | 3009 |
| 668 | 20231127 | 093600 | 1922403075 | 3900 | 3915 | 3915 | 3900 | 729 |
| 669 | 20231127 | 093500 | 1919556720 | 3905 | 3890 | 3915 | 3890 | 3927 |
| 670 | 20231127 | 093400 | 1904253925 | 3895 | 3895 | 3900 | 3890 | 1861 |
| 671 | 20231127 | 093300 | 1897007950 | 3900 | 3915 | 3920 | 3895 | 7265 |
| 672 | 20231127 | 093200 | 1868611130 | 3915 | 3925 | 3925 | 3890 | 10447 |
| 673 | 20231127 | 093100 | 1827733720 | 3925 | 3925 | 3930 | 3915 | 7886 |
| 674 | 20231127 | 093000 | 1796810425 | 3925 | 3900 | 3940 | 3895 | 8346 |
| 675 | 20231127 | 092900 | 1764038305 | 3900 | 3895 | 3910 | 3890 | 7321 |
| 676 | 20231127 | 092800 | 1735444960 | 3895 | 3925 | 3925 | 3890 | 5431 |
| 677 | 20231127 | 092700 | 1714239445 | 3925 | 3850 | 3935 | 3840 | 30901 |
| 678 | 20231127 | 092600 | 1594021365 | 3850 | 3835 | 3860 | 3830 | 5034 |
| 679 | 20231127 | 092500 | 1574672860 | 3835 | 3835 | 3840 | 3815 | 7318 |
| 680 | 20231127 | 092400 | 1546678670 | 3835 | 3910 | 3910 | 3835 | 13900 |
| 681 | 20231127 | 092300 | 1492709355 | 3910 | 3910 | 3915 | 3880 | 11685 |
| 682 | 20231127 | 092200 | 1447183535 | 3910 | 3900 | 3915 | 3875 | 6004 |
| 683 | 20231127 | 092100 | 1423780825 | 3915 | 3915 | 3940 | 3865 | 25065 |
| 684 | 20231127 | 092000 | 1326071000 | 3920 | 3970 | 3990 | 3860 | 32311 |
| 685 | 20231127 | 091900 | 1198915720 | 3970 | 3850 | 3980 | 3835 | 55176 |
| 686 | 20231127 | 091800 | 983680165 | 3850 | 3785 | 3850 | 3785 | 15829 |
| 687 | 20231127 | 091700 | 923395415 | 3790 | 3770 | 3800 | 3760 | 12299 |
| 688 | 20231127 | 091600 | 877017235 | 3770 | 3835 | 3840 | 3750 | 22799 |
| 689 | 20231127 | 091500 | 790539080 | 3845 | 3860 | 3860 | 3820 | 11333 |
| 690 | 20231127 | 091400 | 746972875 | 3850 | 3870 | 3885 | 3845 | 7733 |
| 691 | 20231127 | 091300 | 717161095 | 3885 | 3865 | 3890 | 3840 | 22060 |
| 692 | 20231127 | 091200 | 631853950 | 3865 | 3805 | 3905 | 3800 | 36734 |
| 693 | 20231127 | 091100 | 489382430 | 3815 | 3710 | 3910 | 3710 | 54391 |
| 694 | 20231127 | 091000 | 281507095 | 3710 | 3715 | 3735 | 3710 | 9139 |
| 695 | 20231127 | 090900 | 247542245 | 3715 | 3685 | 3715 | 3675 | 6979 |
| 696 | 20231127 | 090800 | 221751445 | 3685 | 3675 | 3690 | 3675 | 420 |
| 697 | 20231127 | 090700 | 220204525 | 3675 | 3665 | 3680 | 3655 | 1670 |
| 698 | 20231127 | 090600 | 214074715 | 3665 | 3645 | 3665 | 3645 | 3005 |
| 699 | 20231127 | 090500 | 203112270 | 3630 | 3640 | 3645 | 3630 | 1390 |
| 700 | 20231127 | 090400 | 198054400 | 3635 | 3620 | 3635 | 3620 | 1275 |
| 701 | 20231127 | 090300 | 193430610 | 3620 | 3635 | 3640 | 3620 | 4175 |
| 702 | 20231127 | 090200 | 178267810 | 3635 | 3645 | 3650 | 3635 | 2710 |
| 703 | 20231127 | 090100 | 168403560 | 3635 | 3675 | 3695 | 3635 | 15456 |
| 704 | 20231127 | 090000 | 111694195 | 3675 | 3685 | 3730 | 3670 | 30195 |