36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 3 | 20231127 | 212300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20231127 | 212200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20231127 | 212100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20231127 | 212000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20231127 | 211900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20231127 | 211800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20231127 | 211700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20231127 | 211600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20231127 | 211500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20231127 | 211400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20231127 | 211300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20231127 | 211200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20231127 | 211100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20231127 | 211000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20231127 | 210900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20231127 | 210800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20231127 | 210700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20231127 | 210600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20231127 | 210500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20231127 | 210400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20231127 | 210300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20231127 | 210200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20231127 | 210100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20231127 | 210000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20231127 | 205900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20231127 | 205800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20231127 | 205700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20231127 | 205600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20231127 | 205500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20231127 | 205400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 33 | 20231127 | 205300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20231127 | 205200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20231127 | 205100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20231127 | 205000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20231127 | 204900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20231127 | 204800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20231127 | 204700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20231127 | 204600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20231127 | 204500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20231127 | 204400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20231127 | 204300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20231127 | 204200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20231127 | 204100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20231127 | 204000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20231127 | 203900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20231127 | 203800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20231127 | 203700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20231127 | 203600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20231127 | 203500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20231127 | 203400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20231127 | 203300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20231127 | 203200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20231127 | 203100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20231127 | 203000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20231127 | 202900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20231127 | 202800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20231127 | 202700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20231127 | 202600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20231127 | 202500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20231127 | 202400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 63 | 20231127 | 202300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20231127 | 202200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20231127 | 202100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20231127 | 202000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20231127 | 201900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20231127 | 201800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20231127 | 201700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20231127 | 201600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20231127 | 201500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20231127 | 201400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20231127 | 201300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20231127 | 201200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20231127 | 201100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20231127 | 201000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20231127 | 200900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20231127 | 200800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20231127 | 200700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20231127 | 200600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20231127 | 200500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20231127 | 200400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20231127 | 200300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20231127 | 200200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20231127 | 200100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20231127 | 200000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20231127 | 195900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20231127 | 195800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20231127 | 195700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20231127 | 195600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20231127 | 195500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20231127 | 195400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 93 | 20231127 | 195300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20231127 | 195200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20231127 | 195100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20231127 | 195000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20231127 | 194900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20231127 | 194800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20231127 | 194700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20231127 | 194600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20231127 | 194500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20231127 | 194400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20231127 | 194300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20231127 | 194200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20231127 | 194100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20231127 | 194000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20231127 | 193900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20231127 | 193800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20231127 | 193700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20231127 | 193600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20231127 | 193500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20231127 | 193400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20231127 | 193300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20231127 | 193200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20231127 | 193100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20231127 | 193000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20231127 | 192900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20231127 | 192800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20231127 | 192700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20231127 | 192600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20231127 | 192500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20231127 | 192400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 123 | 20231127 | 192300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20231127 | 192200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20231127 | 192100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20231127 | 192000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20231127 | 191900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20231127 | 191800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20231127 | 191700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20231127 | 191600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20231127 | 191500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20231127 | 191400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20231127 | 191300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20231127 | 191200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20231127 | 191100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20231127 | 191000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20231127 | 190900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20231127 | 190800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20231127 | 190700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20231127 | 190600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20231127 | 190500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20231127 | 190400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20231127 | 190300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20231127 | 190200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20231127 | 190100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20231127 | 190000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20231127 | 185900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20231127 | 185800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20231127 | 185700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20231127 | 185600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20231127 | 185500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20231127 | 185400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 153 | 20231127 | 185300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20231127 | 185200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20231127 | 185100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20231127 | 185000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20231127 | 184900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20231127 | 184800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20231127 | 184700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20231127 | 184600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20231127 | 184500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20231127 | 184400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20231127 | 184300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20231127 | 184200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20231127 | 184100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20231127 | 184000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20231127 | 183900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20231127 | 183800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20231127 | 183700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20231127 | 183600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20231127 | 183500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20231127 | 183400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20231127 | 183300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20231127 | 183200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20231127 | 183100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20231127 | 183000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20231127 | 182900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20231127 | 182800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20231127 | 182700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20231127 | 182600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20231127 | 182500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20231127 | 182400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 183 | 20231127 | 182300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20231127 | 182200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20231127 | 182100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20231127 | 182000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20231127 | 181900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20231127 | 181800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20231127 | 181700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20231127 | 181600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20231127 | 181500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20231127 | 181400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20231127 | 181300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20231127 | 181200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20231127 | 181100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20231127 | 181000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20231127 | 180900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20231127 | 180800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20231127 | 180700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20231127 | 180600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20231127 | 180500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20231127 | 180400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20231127 | 180300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20231127 | 180200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20231127 | 180100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20231127 | 180000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20231127 | 175900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20231127 | 175800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20231127 | 175700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20231127 | 175600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20231127 | 175500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20231127 | 175400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 213 | 20231127 | 175300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20231127 | 175200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20231127 | 175100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20231127 | 175000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20231127 | 174900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20231127 | 174800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20231127 | 174700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20231127 | 174600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20231127 | 174500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20231127 | 174400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20231127 | 174300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20231127 | 174200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20231127 | 174100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20231127 | 174000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20231127 | 173900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20231127 | 173800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20231127 | 173700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20231127 | 173600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20231127 | 173500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20231127 | 173400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20231127 | 173300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20231127 | 173200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20231127 | 173100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20231127 | 173000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20231127 | 172900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20231127 | 172800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20231127 | 172700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20231127 | 172600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20231127 | 172500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20231127 | 172400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 243 | 20231127 | 172300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20231127 | 172200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20231127 | 172100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20231127 | 172000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20231127 | 171900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20231127 | 171800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20231127 | 171700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20231127 | 171600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20231127 | 171500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20231127 | 171400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20231127 | 171300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 254 | 20231127 | 171200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 255 | 20231127 | 171100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 256 | 20231127 | 171000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 257 | 20231127 | 170900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 258 | 20231127 | 170800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 259 | 20231127 | 170700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 260 | 20231127 | 170600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20231127 | 170500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 262 | 20231127 | 170400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20231127 | 170300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 264 | 20231127 | 170200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20231127 | 170100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 266 | 20231127 | 170000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20231127 | 165900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 268 | 20231127 | 165800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 269 | 20231127 | 165700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20231127 | 165600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20231127 | 165500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20231127 | 165400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 273 | 20231127 | 165300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20231127 | 165200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20231127 | 165100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20231127 | 165000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20231127 | 164900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20231127 | 164800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20231127 | 164700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20231127 | 164600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20231127 | 164500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20231127 | 164400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20231127 | 164300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20231127 | 164200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20231127 | 164100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20231127 | 164000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 287 | 20231127 | 163900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20231127 | 163800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 289 | 20231127 | 163700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 290 | 20231127 | 163600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 291 | 20231127 | 163500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20231127 | 163400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20231127 | 163300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 294 | 20231127 | 163200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20231127 | 163100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20231127 | 163000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20231127 | 162900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 298 | 20231127 | 162800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20231127 | 162700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20231127 | 162600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20231127 | 162500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 302 | 20231127 | 162400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 303 | 20231127 | 162300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 304 | 20231127 | 162200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 305 | 20231127 | 162100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 306 | 20231127 | 162000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 307 | 20231127 | 161900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 308 | 20231127 | 161800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 309 | 20231127 | 161700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 310 | 20231127 | 161600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 311 | 20231127 | 161500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 312 | 20231127 | 161400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 313 | 20231127 | 161300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 314 | 20231127 | 161200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 315 | 20231127 | 161100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 316 | 20231127 | 161000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 317 | 20231127 | 160900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 318 | 20231127 | 160800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 319 | 20231127 | 160700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 320 | 20231127 | 160600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 321 | 20231127 | 160500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 322 | 20231127 | 160400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 323 | 20231127 | 160300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 324 | 20231127 | 160200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 325 | 20231127 | 160100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 326 | 20231127 | 160000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 327 | 20231127 | 155900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 328 | 20231127 | 155800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 329 | 20231127 | 155700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 330 | 20231127 | 155600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 331 | 20231127 | 155500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 332 | 20231127 | 155400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 333 | 20231127 | 155300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 334 | 20231127 | 155200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 335 | 20231127 | 155100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 336 | 20231127 | 155000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 337 | 20231127 | 154900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 338 | 20231127 | 154800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 339 | 20231127 | 154700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 340 | 20231127 | 154600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 341 | 20231127 | 154500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 342 | 20231127 | 154400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 343 | 20231127 | 154300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 344 | 20231127 | 154200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 345 | 20231127 | 154100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 346 | 20231127 | 154000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 347 | 20231127 | 153900 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 348 | 20231127 | 153800 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 349 | 20231127 | 153700 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 350 | 20231127 | 153600 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 351 | 20231127 | 153500 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 352 | 20231127 | 153400 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 353 | 20231127 | 153300 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 354 | 20231127 | 153200 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 355 | 20231127 | 153100 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 0 |
| 356 | 20231127 | 153000 | 1432073305 | 2820 | 2820 | 2820 | 2820 | 8313 |
| 357 | 20231127 | 152900 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 358 | 20231127 | 152800 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 359 | 20231127 | 152700 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 360 | 20231127 | 152600 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 361 | 20231127 | 152500 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 362 | 20231127 | 152400 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 363 | 20231127 | 152300 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 364 | 20231127 | 152200 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 365 | 20231127 | 152100 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 366 | 20231127 | 152000 | 1408630645 | 2815 | 2815 | 2815 | 2815 | 0 |
| 367 | 20231127 | 151900 | 1408630645 | 2815 | 2810 | 2815 | 2800 | 1109 |
| 368 | 20231127 | 151800 | 1405520345 | 2810 | 2810 | 2810 | 2805 | 543 |
| 369 | 20231127 | 151700 | 1403994685 | 2815 | 2815 | 2815 | 2815 | 1004 |
| 370 | 20231127 | 151600 | 1401168425 | 2810 | 2810 | 2810 | 2810 | 44 |
| 371 | 20231127 | 151500 | 1401044785 | 2810 | 2815 | 2820 | 2810 | 32 |
| 372 | 20231127 | 151400 | 1400954800 | 2820 | 2815 | 2820 | 2815 | 7 |
| 373 | 20231127 | 151300 | 1400935085 | 2820 | 2810 | 2820 | 2805 | 2919 |
| 374 | 20231127 | 151200 | 1392719945 | 2815 | 2815 | 2815 | 2810 | 811 |
| 375 | 20231127 | 151100 | 1390437460 | 2800 | 2815 | 2815 | 2800 | 1332 |
| 376 | 20231127 | 151000 | 1386704355 | 2820 | 2820 | 2820 | 2805 | 387 |
| 377 | 20231127 | 150900 | 1385613385 | 2820 | 2815 | 2820 | 2815 | 141 |
| 378 | 20231127 | 150800 | 1385216460 | 2820 | 2820 | 2825 | 2800 | 2644 |
| 379 | 20231127 | 150700 | 1377812470 | 2800 | 2800 | 2820 | 2800 | 1135 |
| 380 | 20231127 | 150600 | 1374614465 | 2820 | 2820 | 2820 | 2820 | 1573 |
| 381 | 20231127 | 150500 | 1370178605 | 2820 | 2820 | 2820 | 2800 | 2122 |
| 382 | 20231127 | 150400 | 1364195245 | 2820 | 2820 | 2825 | 2815 | 779 |
| 383 | 20231127 | 150300 | 1361998460 | 2820 | 2820 | 2825 | 2800 | 1076 |
| 384 | 20231127 | 150200 | 1358970525 | 2820 | 2815 | 2820 | 2815 | 406 |
| 385 | 20231127 | 150100 | 1357826035 | 2805 | 2805 | 2805 | 2805 | 100 |
| 386 | 20231127 | 150000 | 1357545535 | 2820 | 2820 | 2820 | 2800 | 1347 |
| 387 | 20231127 | 145900 | 1353758835 | 2820 | 2815 | 2820 | 2810 | 1017 |
| 388 | 20231127 | 145800 | 1350900490 | 2820 | 2820 | 2820 | 2820 | 691 |
| 389 | 20231127 | 145700 | 1348951870 | 2820 | 2810 | 2820 | 2810 | 1864 |
| 390 | 20231127 | 145600 | 1343696620 | 2815 | 2815 | 2815 | 2815 | 652 |
| 391 | 20231127 | 145500 | 1341861240 | 2815 | 2815 | 2815 | 2815 | 0 |
| 392 | 20231127 | 145400 | 1341861240 | 2815 | 2815 | 2815 | 2800 | 412 |
| 393 | 20231127 | 145300 | 1340705030 | 2815 | 2810 | 2815 | 2805 | 4024 |
| 394 | 20231127 | 145200 | 1329393870 | 2810 | 2795 | 2810 | 2795 | 4676 |
| 395 | 20231127 | 145100 | 1316292745 | 2800 | 2800 | 2800 | 2800 | 23 |
| 396 | 20231127 | 145000 | 1316228345 | 2805 | 2805 | 2805 | 2805 | 1 |
| 397 | 20231127 | 144900 | 1316225540 | 2805 | 2800 | 2805 | 2800 | 2080 |
| 398 | 20231127 | 144800 | 1310398865 | 2800 | 2800 | 2800 | 2800 | 51 |
| 399 | 20231127 | 144700 | 1310256065 | 2785 | 2800 | 2800 | 2785 | 12 |
| 400 | 20231127 | 144600 | 1310222615 | 2800 | 2800 | 2800 | 2800 | 0 |
| 401 | 20231127 | 144500 | 1310222615 | 2800 | 2790 | 2800 | 2790 | 390 |
| 402 | 20231127 | 144400 | 1309134500 | 2795 | 2790 | 2795 | 2790 | 464 |
| 403 | 20231127 | 144300 | 1307839935 | 2800 | 2800 | 2800 | 2785 | 168 |
| 404 | 20231127 | 144200 | 1307371115 | 2800 | 2790 | 2800 | 2785 | 122 |
| 405 | 20231127 | 144100 | 1307031195 | 2790 | 2795 | 2795 | 2785 | 3034 |
| 406 | 20231127 | 144000 | 1298556355 | 2795 | 2795 | 2795 | 2795 | 80 |
| 407 | 20231127 | 143900 | 1298332755 | 2790 | 2790 | 2795 | 2790 | 4 |
| 408 | 20231127 | 143800 | 1298321585 | 2795 | 2795 | 2795 | 2785 | 27 |
| 409 | 20231127 | 143700 | 1298246360 | 2790 | 2790 | 2795 | 2790 | 84 |
| 410 | 20231127 | 143600 | 1298011995 | 2795 | 2790 | 2795 | 2790 | 26 |
| 411 | 20231127 | 143500 | 1297939450 | 2800 | 2790 | 2800 | 2790 | 93 |
| 412 | 20231127 | 143400 | 1297679970 | 2790 | 2790 | 2790 | 2790 | 0 |
| 413 | 20231127 | 143300 | 1297679970 | 2790 | 2790 | 2790 | 2790 | 54 |
| 414 | 20231127 | 143200 | 1297529310 | 2790 | 2790 | 2790 | 2790 | 1566 |
| 415 | 20231127 | 143100 | 1293160170 | 2790 | 2790 | 2790 | 2790 | 611 |
| 416 | 20231127 | 143000 | 1291455480 | 2800 | 2790 | 2800 | 2790 | 1487 |
| 417 | 20231127 | 142900 | 1287306740 | 2790 | 2790 | 2790 | 2790 | 1 |
| 418 | 20231127 | 142800 | 1287303950 | 2790 | 2785 | 2790 | 2785 | 138 |
| 419 | 20231127 | 142700 | 1286918995 | 2785 | 2790 | 2790 | 2785 | 2202 |
| 420 | 20231127 | 142600 | 1280775915 | 2795 | 2790 | 2795 | 2790 | 137 |
| 421 | 20231127 | 142500 | 1280393435 | 2790 | 2800 | 2800 | 2790 | 382 |
| 422 | 20231127 | 142400 | 1279325765 | 2800 | 2790 | 2800 | 2790 | 1106 |
| 423 | 20231127 | 142300 | 1276234545 | 2790 | 2790 | 2790 | 2790 | 20 |
| 424 | 20231127 | 142200 | 1276178745 | 2795 | 2785 | 2795 | 2785 | 2 |
| 425 | 20231127 | 142100 | 1276173165 | 2800 | 2790 | 2800 | 2790 | 52 |
| 426 | 20231127 | 142000 | 1276028075 | 2800 | 2800 | 2800 | 2800 | 37 |
| 427 | 20231127 | 141900 | 1275924475 | 2800 | 2800 | 2800 | 2800 | 90 |
| 428 | 20231127 | 141800 | 1275672475 | 2800 | 2800 | 2800 | 2790 | 5112 |
| 429 | 20231127 | 141700 | 1261409955 | 2795 | 2805 | 2805 | 2795 | 4041 |
| 430 | 20231127 | 141600 | 1250115145 | 2805 | 2800 | 2805 | 2800 | 193 |
| 431 | 20231127 | 141500 | 1249574735 | 2800 | 2800 | 2800 | 2795 | 10452 |
| 432 | 20231127 | 141400 | 1220359750 | 2795 | 2795 | 2795 | 2795 | 1 |
| 433 | 20231127 | 141300 | 1220356955 | 2800 | 2800 | 2800 | 2800 | 305 |
| 434 | 20231127 | 141200 | 1219502955 | 2805 | 2805 | 2805 | 2805 | 1 |
| 435 | 20231127 | 141100 | 1219500150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 436 | 20231127 | 141000 | 1219500150 | 2800 | 2800 | 2800 | 2800 | 13 |
| 437 | 20231127 | 140900 | 1219463750 | 2800 | 2800 | 2800 | 2800 | 0 |
| 438 | 20231127 | 140800 | 1219463750 | 2800 | 2800 | 2800 | 2790 | 1264 |
| 439 | 20231127 | 140700 | 1215936330 | 2800 | 2795 | 2800 | 2795 | 82 |
| 440 | 20231127 | 140600 | 1215707110 | 2805 | 2795 | 2805 | 2795 | 25 |
| 441 | 20231127 | 140500 | 1215637225 | 2795 | 2795 | 2805 | 2795 | 12728 |
| 442 | 20231127 | 140400 | 1180061330 | 2800 | 2800 | 2800 | 2800 | 24 |
| 443 | 20231127 | 140300 | 1179994130 | 2800 | 2800 | 2800 | 2800 | 241 |
| 444 | 20231127 | 140200 | 1179319330 | 2800 | 2800 | 2800 | 2800 | 774 |
| 445 | 20231127 | 140100 | 1177152130 | 2800 | 2800 | 2800 | 2800 | 255 |
| 446 | 20231127 | 140000 | 1176438130 | 2800 | 2800 | 2800 | 2800 | 6 |
| 447 | 20231127 | 135900 | 1176421330 | 2800 | 2800 | 2800 | 2800 | 131 |
| 448 | 20231127 | 135800 | 1176054530 | 2795 | 2795 | 2795 | 2795 | 0 |
| 449 | 20231127 | 135700 | 1176054530 | 2795 | 2795 | 2795 | 2795 | 1009 |
| 450 | 20231127 | 135600 | 1173234375 | 2800 | 2800 | 2800 | 2800 | 664 |
| 451 | 20231127 | 135500 | 1171375175 | 2805 | 2805 | 2805 | 2805 | 100 |
| 452 | 20231127 | 135400 | 1171094675 | 2805 | 2805 | 2805 | 2805 | 1009 |
| 453 | 20231127 | 135300 | 1168264430 | 2805 | 2805 | 2805 | 2805 | 296 |
| 454 | 20231127 | 135200 | 1167434150 | 2805 | 2800 | 2805 | 2800 | 218 |
| 455 | 20231127 | 135100 | 1166823425 | 2805 | 2805 | 2805 | 2805 | 40 |
| 456 | 20231127 | 135000 | 1166711225 | 2800 | 2800 | 2805 | 2795 | 1207 |
| 457 | 20231127 | 134900 | 1163329740 | 2805 | 2805 | 2805 | 2800 | 404 |
| 458 | 20231127 | 134800 | 1162198520 | 2805 | 2805 | 2805 | 2800 | 390 |
| 459 | 20231127 | 134700 | 1161106105 | 2805 | 2805 | 2805 | 2805 | 3 |
| 460 | 20231127 | 134600 | 1161097690 | 2805 | 2800 | 2805 | 2800 | 13 |
| 461 | 20231127 | 134500 | 1161061285 | 2805 | 2800 | 2805 | 2800 | 2 |
| 462 | 20231127 | 134400 | 1161055680 | 2805 | 2805 | 2805 | 2800 | 1654 |
| 463 | 20231127 | 134300 | 1156423835 | 2805 | 2805 | 2805 | 2805 | 146 |
| 464 | 20231127 | 134200 | 1156014305 | 2800 | 2805 | 2805 | 2795 | 463 |
| 465 | 20231127 | 134100 | 1154719590 | 2805 | 2805 | 2805 | 2805 | 136 |
| 466 | 20231127 | 134000 | 1154338110 | 2805 | 2805 | 2805 | 2805 | 133 |
| 467 | 20231127 | 133900 | 1153965045 | 2795 | 2805 | 2805 | 2795 | 2002 |
| 468 | 20231127 | 133800 | 1148368490 | 2805 | 2805 | 2805 | 2800 | 1012 |
| 469 | 20231127 | 133700 | 1145534830 | 2805 | 2805 | 2805 | 2805 | 12 |
| 470 | 20231127 | 133600 | 1145501170 | 2805 | 2805 | 2805 | 2805 | 2 |
| 471 | 20231127 | 133500 | 1145495560 | 2805 | 2810 | 2810 | 2800 | 25 |
| 472 | 20231127 | 133400 | 1145425505 | 2795 | 2820 | 2820 | 2795 | 2105 |
| 473 | 20231127 | 133300 | 1139531105 | 2805 | 2820 | 2820 | 2805 | 1255 |
| 474 | 20231127 | 133200 | 1136003240 | 2810 | 2810 | 2820 | 2810 | 151 |
| 475 | 20231127 | 133100 | 1135578910 | 2820 | 2810 | 2820 | 2805 | 445 |
| 476 | 20231127 | 133000 | 1134330415 | 2820 | 2825 | 2825 | 2820 | 301 |
| 477 | 20231127 | 132900 | 1133481590 | 2820 | 2820 | 2820 | 2805 | 3414 |
| 478 | 20231127 | 132800 | 1123857655 | 2820 | 2815 | 2820 | 2815 | 63 |
| 479 | 20231127 | 132700 | 1123680300 | 2815 | 2800 | 2815 | 2800 | 2449 |
| 480 | 20231127 | 132600 | 1116808875 | 2810 | 2805 | 2810 | 2800 | 2477 |
| 481 | 20231127 | 132500 | 1109853120 | 2810 | 2810 | 2810 | 2800 | 264 |
| 482 | 20231127 | 132400 | 1109113660 | 2805 | 2815 | 2815 | 2800 | 1638 |
| 483 | 20231127 | 132300 | 1104513245 | 2810 | 2800 | 2815 | 2800 | 4204 |
| 484 | 20231127 | 132200 | 1092700420 | 2810 | 2810 | 2810 | 2800 | 1156 |
| 485 | 20231127 | 132100 | 1089452130 | 2815 | 2805 | 2815 | 2795 | 196 |
| 486 | 20231127 | 132000 | 1088902735 | 2815 | 2815 | 2815 | 2805 | 11 |
| 487 | 20231127 | 131900 | 1088871860 | 2805 | 2815 | 2815 | 2800 | 2146 |
| 488 | 20231127 | 131800 | 1082839345 | 2810 | 2805 | 2810 | 2800 | 1116 |
| 489 | 20231127 | 131700 | 1079707730 | 2800 | 2805 | 2810 | 2800 | 96 |
| 490 | 20231127 | 131600 | 1079438515 | 2810 | 2810 | 2810 | 2800 | 684 |
| 491 | 20231127 | 131500 | 1077518295 | 2810 | 2810 | 2810 | 2795 | 1450 |
| 492 | 20231127 | 131400 | 1073463760 | 2800 | 2810 | 2810 | 2800 | 19 |
| 493 | 20231127 | 131300 | 1073410540 | 2800 | 2810 | 2815 | 2800 | 1093 |
| 494 | 20231127 | 131200 | 1070344205 | 2810 | 2810 | 2810 | 2810 | 85 |
| 495 | 20231127 | 131100 | 1070105355 | 2810 | 2810 | 2810 | 2810 | 0 |
| 496 | 20231127 | 131000 | 1070105355 | 2810 | 2810 | 2810 | 2790 | 20001 |
| 497 | 20231127 | 130900 | 1014189280 | 2815 | 2815 | 2815 | 2800 | 286 |
| 498 | 20231127 | 130800 | 1013384280 | 2815 | 2805 | 2815 | 2805 | 12 |
| 499 | 20231127 | 130700 | 1013350600 | 2815 | 2805 | 2815 | 2805 | 2834 |
| 500 | 20231127 | 130600 | 1005401220 | 2815 | 2810 | 2815 | 2810 | 7231 |
| 501 | 20231127 | 130500 | 985068870 | 2810 | 2805 | 2810 | 2800 | 5556 |
| 502 | 20231127 | 130400 | 969479795 | 2800 | 2800 | 2800 | 2800 | 621 |
| 503 | 20231127 | 130300 | 967740995 | 2800 | 2795 | 2800 | 2795 | 301 |
| 504 | 20231127 | 130200 | 966899695 | 2800 | 2800 | 2800 | 2800 | 7 |
| 505 | 20231127 | 130100 | 966880095 | 2795 | 2795 | 2795 | 2795 | 70 |
| 506 | 20231127 | 130000 | 966684445 | 2795 | 2800 | 2800 | 2795 | 588 |
| 507 | 20231127 | 125900 | 965040970 | 2800 | 2805 | 2805 | 2800 | 348 |
| 508 | 20231127 | 125800 | 964066555 | 2805 | 2800 | 2805 | 2800 | 1104 |
| 509 | 20231127 | 125700 | 960975350 | 2800 | 2800 | 2800 | 2800 | 1 |
| 510 | 20231127 | 125600 | 960972550 | 2795 | 2795 | 2795 | 2795 | 5 |
| 511 | 20231127 | 125500 | 960958575 | 2795 | 2795 | 2795 | 2795 | 2 |
| 512 | 20231127 | 125400 | 960952985 | 2795 | 2800 | 2800 | 2795 | 4 |
| 513 | 20231127 | 125300 | 960941800 | 2790 | 2790 | 2800 | 2790 | 296 |
| 514 | 20231127 | 125200 | 960115950 | 2790 | 2800 | 2800 | 2790 | 284 |
| 515 | 20231127 | 125100 | 959320940 | 2800 | 2800 | 2800 | 2790 | 1298 |
| 516 | 20231127 | 125000 | 955688520 | 2795 | 2800 | 2805 | 2795 | 102 |
| 517 | 20231127 | 124900 | 955402920 | 2800 | 2800 | 2800 | 2800 | 307 |
| 518 | 20231127 | 124800 | 954543320 | 2800 | 2800 | 2800 | 2800 | 268 |
| 519 | 20231127 | 124700 | 953792920 | 2790 | 2800 | 2805 | 2790 | 73 |
| 520 | 20231127 | 124600 | 953588665 | 2800 | 2800 | 2800 | 2800 | 0 |
| 521 | 20231127 | 124500 | 953588665 | 2800 | 2780 | 2800 | 2775 | 5282 |
| 522 | 20231127 | 124400 | 938834585 | 2790 | 2790 | 2800 | 2775 | 2525 |
| 523 | 20231127 | 124300 | 931814935 | 2790 | 2785 | 2790 | 2780 | 3404 |
| 524 | 20231127 | 124200 | 922348270 | 2800 | 2785 | 2800 | 2785 | 2897 |
| 525 | 20231127 | 124100 | 914280095 | 2800 | 2790 | 2800 | 2790 | 213 |
| 526 | 20231127 | 124000 | 913685805 | 2790 | 2790 | 2790 | 2790 | 100 |
| 527 | 20231127 | 123900 | 913406805 | 2800 | 2800 | 2800 | 2800 | 1010 |
| 528 | 20231127 | 123800 | 910578805 | 2800 | 2800 | 2800 | 2800 | 0 |
| 529 | 20231127 | 123700 | 910578805 | 2800 | 2800 | 2800 | 2800 | 1257 |
| 530 | 20231127 | 123600 | 907059205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 531 | 20231127 | 123500 | 907059205 | 2800 | 2800 | 2800 | 2800 | 2670 |
| 532 | 20231127 | 123400 | 899583205 | 2795 | 2775 | 2795 | 2775 | 111 |
| 533 | 20231127 | 123300 | 899273160 | 2775 | 2780 | 2790 | 2775 | 3608 |
| 534 | 20231127 | 123200 | 889225810 | 2800 | 2790 | 2800 | 2790 | 101 |
| 535 | 20231127 | 123100 | 888944010 | 2790 | 2780 | 2795 | 2780 | 1496 |
| 536 | 20231127 | 123000 | 884774715 | 2790 | 2785 | 2800 | 2780 | 5684 |
| 537 | 20231127 | 122900 | 868959845 | 2800 | 2790 | 2800 | 2785 | 212 |
| 538 | 20231127 | 122800 | 868368355 | 2790 | 2785 | 2800 | 2785 | 2179 |
| 539 | 20231127 | 122700 | 862267225 | 2800 | 2785 | 2800 | 2780 | 9 |
| 540 | 20231127 | 122600 | 862242075 | 2805 | 2790 | 2805 | 2775 | 4885 |
| 541 | 20231127 | 122500 | 848569585 | 2790 | 2800 | 2800 | 2775 | 4648 |
| 542 | 20231127 | 122400 | 835646400 | 2780 | 2800 | 2800 | 2780 | 381 |
| 543 | 20231127 | 122300 | 834585165 | 2800 | 2800 | 2800 | 2775 | 1396 |
| 544 | 20231127 | 122200 | 830676440 | 2790 | 2780 | 2795 | 2780 | 5303 |
| 545 | 20231127 | 122100 | 815927255 | 2805 | 2780 | 2805 | 2780 | 1878 |
| 546 | 20231127 | 122000 | 810679550 | 2800 | 2790 | 2800 | 2780 | 4056 |
| 547 | 20231127 | 121900 | 799330370 | 2790 | 2785 | 2800 | 2780 | 3787 |
| 548 | 20231127 | 121800 | 788791280 | 2785 | 2785 | 2785 | 2785 | 397 |
| 549 | 20231127 | 121700 | 787685635 | 2800 | 2790 | 2800 | 2790 | 2895 |
| 550 | 20231127 | 121600 | 779580415 | 2800 | 2800 | 2800 | 2790 | 5 |
| 551 | 20231127 | 121500 | 779566425 | 2800 | 2800 | 2800 | 2800 | 30 |
| 552 | 20231127 | 121400 | 779482425 | 2800 | 2780 | 2800 | 2780 | 1942 |
| 553 | 20231127 | 121300 | 774076380 | 2800 | 2780 | 2800 | 2780 | 2574 |
| 554 | 20231127 | 121200 | 766904190 | 2795 | 2790 | 2795 | 2790 | 577 |
| 555 | 20231127 | 121100 | 765291530 | 2790 | 2790 | 2790 | 2780 | 1762 |
| 556 | 20231127 | 121000 | 760385760 | 2780 | 2785 | 2800 | 2780 | 1942 |
| 557 | 20231127 | 120900 | 754981960 | 2790 | 2775 | 2790 | 2775 | 1395 |
| 558 | 20231127 | 120800 | 751097225 | 2780 | 2780 | 2780 | 2780 | 810 |
| 559 | 20231127 | 120700 | 748845425 | 2795 | 2780 | 2795 | 2775 | 284 |
| 560 | 20231127 | 120600 | 748052755 | 2795 | 2795 | 2795 | 2795 | 69 |
| 561 | 20231127 | 120500 | 747859900 | 2795 | 2795 | 2795 | 2795 | 405 |
| 562 | 20231127 | 120400 | 746727925 | 2780 | 2780 | 2780 | 2780 | 717 |
| 563 | 20231127 | 120300 | 744734665 | 2780 | 2800 | 2800 | 2780 | 291 |
| 564 | 20231127 | 120200 | 743925665 | 2780 | 2780 | 2780 | 2780 | 670 |
| 565 | 20231127 | 120100 | 742063065 | 2780 | 2780 | 2780 | 2780 | 1787 |
| 566 | 20231127 | 120000 | 737095205 | 2795 | 2790 | 2795 | 2780 | 1786 |
| 567 | 20231127 | 115900 | 732109785 | 2795 | 2795 | 2795 | 2795 | 741 |
| 568 | 20231127 | 115800 | 730038690 | 2795 | 2795 | 2800 | 2780 | 115 |
| 569 | 20231127 | 115700 | 729718170 | 2800 | 2800 | 2800 | 2800 | 1250 |
| 570 | 20231127 | 115600 | 726218170 | 2800 | 2790 | 2800 | 2790 | 759 |
| 571 | 20231127 | 115500 | 724099390 | 2790 | 2780 | 2790 | 2775 | 1605 |
| 572 | 20231127 | 115400 | 719645350 | 2780 | 2800 | 2800 | 2780 | 836 |
| 573 | 20231127 | 115300 | 717319440 | 2790 | 2790 | 2790 | 2790 | 624 |
| 574 | 20231127 | 115200 | 715578480 | 2790 | 2780 | 2790 | 2780 | 758 |
| 575 | 20231127 | 115100 | 713471220 | 2790 | 2780 | 2790 | 2780 | 1288 |
| 576 | 20231127 | 115000 | 709884340 | 2800 | 2795 | 2800 | 2790 | 81 |
| 577 | 20231127 | 114900 | 709658150 | 2790 | 2795 | 2795 | 2790 | 6 |
| 578 | 20231127 | 114800 | 709641405 | 2790 | 2780 | 2795 | 2775 | 1416 |
| 579 | 20231127 | 114700 | 705697310 | 2790 | 2780 | 2790 | 2780 | 745 |
| 580 | 20231127 | 114600 | 703626190 | 2795 | 2795 | 2795 | 2795 | 1535 |
| 581 | 20231127 | 114500 | 699335865 | 2795 | 2790 | 2795 | 2790 | 1051 |
| 582 | 20231127 | 114400 | 696403570 | 2795 | 2795 | 2795 | 2795 | 1 |
| 583 | 20231127 | 114300 | 696400775 | 2795 | 2780 | 2795 | 2780 | 109 |
| 584 | 20231127 | 114200 | 696097225 | 2780 | 2780 | 2780 | 2780 | 463 |
| 585 | 20231127 | 114100 | 694810085 | 2785 | 2775 | 2785 | 2775 | 2001 |
| 586 | 20231127 | 114000 | 689257300 | 2775 | 2775 | 2780 | 2775 | 1221 |
| 587 | 20231127 | 113900 | 685869020 | 2775 | 2780 | 2780 | 2775 | 902 |
| 588 | 20231127 | 113800 | 683365865 | 2775 | 2775 | 2775 | 2775 | 45 |
| 589 | 20231127 | 113700 | 683240990 | 2775 | 2785 | 2785 | 2775 | 1784 |
| 590 | 20231127 | 113600 | 678290250 | 2775 | 2785 | 2785 | 2775 | 2805 |
| 591 | 20231127 | 113500 | 670493495 | 2785 | 2785 | 2785 | 2785 | 6388 |
| 592 | 20231127 | 113400 | 652702915 | 2780 | 2785 | 2785 | 2780 | 2368 |
| 593 | 20231127 | 113300 | 646117530 | 2785 | 2785 | 2795 | 2785 | 118 |
| 594 | 20231127 | 113200 | 645788875 | 2790 | 2790 | 2790 | 2790 | 4 |
| 595 | 20231127 | 113100 | 645777715 | 2790 | 2790 | 2795 | 2790 | 146 |
| 596 | 20231127 | 113000 | 645370350 | 2790 | 2780 | 2795 | 2780 | 900 |
| 597 | 20231127 | 112900 | 642866345 | 2795 | 2795 | 2795 | 2795 | 4 |
| 598 | 20231127 | 112800 | 642855165 | 2790 | 2790 | 2790 | 2790 | 215 |
| 599 | 20231127 | 112700 | 642255315 | 2790 | 2790 | 2790 | 2790 | 1 |
| 600 | 20231127 | 112600 | 642252525 | 2785 | 2785 | 2790 | 2785 | 4 |
| 601 | 20231127 | 112500 | 642241380 | 2785 | 2795 | 2795 | 2785 | 165 |
| 602 | 20231127 | 112400 | 641781845 | 2780 | 2795 | 2795 | 2780 | 237 |
| 603 | 20231127 | 112300 | 641121450 | 2795 | 2790 | 2795 | 2780 | 342 |
| 604 | 20231127 | 112200 | 640169235 | 2790 | 2780 | 2790 | 2780 | 3926 |
| 605 | 20231127 | 112100 | 629254945 | 2790 | 2795 | 2795 | 2785 | 377 |
| 606 | 20231127 | 112000 | 628204390 | 2780 | 2790 | 2795 | 2780 | 92 |
| 607 | 20231127 | 111900 | 627948315 | 2795 | 2795 | 2795 | 2795 | 0 |
| 608 | 20231127 | 111800 | 627948315 | 2795 | 2795 | 2795 | 2780 | 1003 |
| 609 | 20231127 | 111700 | 625159930 | 2785 | 2790 | 2790 | 2785 | 504 |
| 610 | 20231127 | 111600 | 623753795 | 2790 | 2790 | 2790 | 2785 | 450 |
| 611 | 20231127 | 111500 | 622500295 | 2790 | 2790 | 2795 | 2790 | 157 |
| 612 | 20231127 | 111400 | 622062205 | 2790 | 2785 | 2790 | 2785 | 1196 |
| 613 | 20231127 | 111300 | 618730635 | 2800 | 2780 | 2800 | 2780 | 1901 |
| 614 | 20231127 | 111200 | 613445835 | 2800 | 2780 | 2800 | 2780 | 580 |
| 615 | 20231127 | 111100 | 611833235 | 2780 | 2800 | 2800 | 2780 | 211 |
| 616 | 20231127 | 111000 | 611246435 | 2790 | 2800 | 2800 | 2790 | 1523 |
| 617 | 20231127 | 110900 | 606997245 | 2790 | 2795 | 2800 | 2780 | 352 |
| 618 | 20231127 | 110800 | 606013890 | 2800 | 2795 | 2800 | 2780 | 244 |
| 619 | 20231127 | 110700 | 605332275 | 2790 | 2800 | 2800 | 2790 | 59 |
| 620 | 20231127 | 110600 | 605167655 | 2785 | 2800 | 2800 | 2785 | 664 |
| 621 | 20231127 | 110500 | 603318230 | 2795 | 2790 | 2795 | 2785 | 927 |
| 622 | 20231127 | 110400 | 600731240 | 2800 | 2800 | 2800 | 2785 | 210 |
| 623 | 20231127 | 110300 | 600146300 | 2790 | 2795 | 2800 | 2790 | 195 |
| 624 | 20231127 | 110200 | 599600970 | 2800 | 2795 | 2800 | 2795 | 47 |
| 625 | 20231127 | 110100 | 599469600 | 2795 | 2790 | 2795 | 2780 | 7742 |
| 626 | 20231127 | 110000 | 577913540 | 2790 | 2790 | 2790 | 2790 | 3471 |
| 627 | 20231127 | 105900 | 568229450 | 2790 | 2800 | 2800 | 2790 | 203 |
| 628 | 20231127 | 105800 | 567663050 | 2795 | 2795 | 2800 | 2795 | 151 |
| 629 | 20231127 | 105700 | 567241000 | 2800 | 2795 | 2800 | 2795 | 28 |
| 630 | 20231127 | 105600 | 567162735 | 2805 | 2805 | 2805 | 2795 | 2028 |
| 631 | 20231127 | 105500 | 561494205 | 2805 | 2805 | 2805 | 2795 | 1006 |
| 632 | 20231127 | 105400 | 558682405 | 2795 | 2795 | 2805 | 2795 | 1278 |
| 633 | 20231127 | 105300 | 555110385 | 2805 | 2800 | 2805 | 2800 | 577 |
| 634 | 20231127 | 105200 | 553493755 | 2805 | 2805 | 2805 | 2800 | 1415 |
| 635 | 20231127 | 105100 | 549529125 | 2805 | 2805 | 2805 | 2800 | 220 |
| 636 | 20231127 | 105000 | 548912075 | 2805 | 2805 | 2805 | 2805 | 55 |
| 637 | 20231127 | 104900 | 548757800 | 2795 | 2795 | 2805 | 2795 | 6340 |
| 638 | 20231127 | 104800 | 531026455 | 2795 | 2785 | 2800 | 2785 | 2017 |
| 639 | 20231127 | 104700 | 525409005 | 2795 | 2790 | 2795 | 2790 | 7175 |
| 640 | 20231127 | 104600 | 505389880 | 2795 | 2790 | 2795 | 2790 | 500 |
| 641 | 20231127 | 104500 | 503992385 | 2795 | 2790 | 2795 | 2790 | 638 |
| 642 | 20231127 | 104400 | 502209675 | 2795 | 2790 | 2795 | 2785 | 4866 |
| 643 | 20231127 | 104300 | 488646525 | 2790 | 2790 | 2795 | 2785 | 1874 |
| 644 | 20231127 | 104200 | 483423740 | 2790 | 2795 | 2795 | 2790 | 457 |
| 645 | 20231127 | 104100 | 482148705 | 2790 | 2790 | 2795 | 2785 | 7179 |
| 646 | 20231127 | 104000 | 462124200 | 2790 | 2785 | 2790 | 2780 | 6047 |
| 647 | 20231127 | 103900 | 445287345 | 2780 | 2780 | 2780 | 2780 | 1000 |
| 648 | 20231127 | 103800 | 442507345 | 2785 | 2780 | 2785 | 2780 | 178 |
| 649 | 20231127 | 103700 | 442012500 | 2780 | 2780 | 2780 | 2775 | 2349 |
| 650 | 20231127 | 103600 | 435482780 | 2780 | 2780 | 2780 | 2780 | 11 |
| 651 | 20231127 | 103500 | 435452200 | 2775 | 2780 | 2780 | 2770 | 1010 |
| 652 | 20231127 | 103400 | 432644415 | 2775 | 2780 | 2780 | 2770 | 2144 |
| 653 | 20231127 | 103300 | 426705005 | 2785 | 2785 | 2785 | 2785 | 1 |
| 654 | 20231127 | 103200 | 426702220 | 2780 | 2775 | 2780 | 2775 | 2629 |
| 655 | 20231127 | 103100 | 419397870 | 2775 | 2765 | 2775 | 2765 | 235 |
| 656 | 20231127 | 103000 | 418747530 | 2775 | 2775 | 2775 | 2765 | 8716 |
| 657 | 20231127 | 102900 | 394647770 | 2770 | 2770 | 2775 | 2770 | 354 |
| 658 | 20231127 | 102800 | 393667185 | 2770 | 2770 | 2780 | 2770 | 907 |
| 659 | 20231127 | 102700 | 391153795 | 2780 | 2765 | 2780 | 2765 | 26 |
| 660 | 20231127 | 102600 | 391081815 | 2780 | 2775 | 2780 | 2775 | 462 |
| 661 | 20231127 | 102500 | 389799755 | 2775 | 2775 | 2775 | 2765 | 52 |
| 662 | 20231127 | 102400 | 389655725 | 2780 | 2775 | 2780 | 2765 | 6476 |
| 663 | 20231127 | 102300 | 371721615 | 2775 | 2765 | 2775 | 2765 | 1529 |
| 664 | 20231127 | 102200 | 367493920 | 2775 | 2775 | 2775 | 2765 | 1911 |
| 665 | 20231127 | 102100 | 362209565 | 2775 | 2765 | 2775 | 2765 | 1881 |
| 666 | 20231127 | 102000 | 357008590 | 2770 | 2780 | 2780 | 2770 | 836 |
| 667 | 20231127 | 101900 | 354689970 | 2775 | 2775 | 2775 | 2775 | 642 |
| 668 | 20231127 | 101800 | 352908420 | 2775 | 2770 | 2775 | 2760 | 744 |
| 669 | 20231127 | 101700 | 350849990 | 2775 | 2765 | 2775 | 2765 | 727 |
| 670 | 20231127 | 101600 | 348838305 | 2765 | 2770 | 2770 | 2765 | 1008 |
| 671 | 20231127 | 101500 | 346050515 | 2775 | 2770 | 2775 | 2770 | 497 |
| 672 | 20231127 | 101400 | 344672840 | 2775 | 2775 | 2775 | 2775 | 386 |
| 673 | 20231127 | 101300 | 343601690 | 2775 | 2775 | 2780 | 2765 | 392 |
| 674 | 20231127 | 101200 | 342514800 | 2775 | 2775 | 2775 | 2765 | 208 |
| 675 | 20231127 | 101100 | 341937620 | 2765 | 2775 | 2775 | 2765 | 1010 |
| 676 | 20231127 | 101000 | 339144870 | 2775 | 2775 | 2775 | 2775 | 111 |
| 677 | 20231127 | 100900 | 338836845 | 2775 | 2765 | 2775 | 2765 | 2074 |
| 678 | 20231127 | 100800 | 333097765 | 2775 | 2775 | 2775 | 2765 | 459 |
| 679 | 20231127 | 100700 | 331828610 | 2775 | 2775 | 2775 | 2775 | 2 |
| 680 | 20231127 | 100600 | 331823060 | 2775 | 2765 | 2775 | 2765 | 1160 |
| 681 | 20231127 | 100500 | 328614060 | 2775 | 2765 | 2775 | 2765 | 3738 |
| 682 | 20231127 | 100400 | 318272050 | 2765 | 2765 | 2765 | 2765 | 1200 |
| 683 | 20231127 | 100300 | 314954050 | 2765 | 2765 | 2765 | 2765 | 254 |
| 684 | 20231127 | 100200 | 314251740 | 2765 | 2765 | 2765 | 2765 | 1041 |
| 685 | 20231127 | 100100 | 311373375 | 2770 | 2770 | 2770 | 2770 | 2 |
| 686 | 20231127 | 100000 | 311367835 | 2765 | 2765 | 2765 | 2765 | 680 |
| 687 | 20231127 | 095900 | 309487635 | 2765 | 2765 | 2765 | 2765 | 0 |
| 688 | 20231127 | 095800 | 309487635 | 2765 | 2770 | 2770 | 2765 | 312 |
| 689 | 20231127 | 095700 | 308624940 | 2765 | 2765 | 2770 | 2765 | 1041 |
| 690 | 20231127 | 095600 | 305746555 | 2770 | 2770 | 2770 | 2770 | 100 |
| 691 | 20231127 | 095500 | 305469555 | 2770 | 2770 | 2770 | 2765 | 707 |
| 692 | 20231127 | 095400 | 303513180 | 2770 | 2765 | 2770 | 2760 | 1604 |
| 693 | 20231127 | 095300 | 299081120 | 2765 | 2765 | 2770 | 2765 | 1459 |
| 694 | 20231127 | 095200 | 295046820 | 2770 | 2775 | 2775 | 2770 | 274 |
| 695 | 20231127 | 095100 | 294287835 | 2775 | 2775 | 2775 | 2775 | 118 |
| 696 | 20231127 | 095000 | 293960385 | 2775 | 2775 | 2775 | 2775 | 6 |
| 697 | 20231127 | 094900 | 293943735 | 2775 | 2775 | 2775 | 2770 | 1556 |
| 698 | 20231127 | 094800 | 289633355 | 2775 | 2775 | 2775 | 2770 | 577 |
| 699 | 20231127 | 094700 | 288034795 | 2775 | 2775 | 2775 | 2775 | 1108 |
| 700 | 20231127 | 094600 | 284960095 | 2780 | 2780 | 2780 | 2780 | 106 |
| 701 | 20231127 | 094500 | 284665415 | 2785 | 2780 | 2785 | 2780 | 1636 |
| 702 | 20231127 | 094400 | 280116255 | 2780 | 2770 | 2780 | 2770 | 1048 |
| 703 | 20231127 | 094300 | 277211155 | 2770 | 2770 | 2780 | 2770 | 712 |
| 704 | 20231127 | 094200 | 275238885 | 2760 | 2770 | 2775 | 2760 | 2343 |
| 705 | 20231127 | 094100 | 268755340 | 2770 | 2770 | 2770 | 2770 | 1040 |
| 706 | 20231127 | 094000 | 265874540 | 2765 | 2770 | 2770 | 2765 | 2630 |
| 707 | 20231127 | 093900 | 258602540 | 2770 | 2765 | 2770 | 2765 | 934 |
| 708 | 20231127 | 093800 | 256018865 | 2770 | 2775 | 2775 | 2770 | 2587 |
| 709 | 20231127 | 093700 | 248851595 | 2775 | 2780 | 2780 | 2775 | 4309 |
| 710 | 20231127 | 093600 | 236887720 | 2780 | 2780 | 2780 | 2775 | 852 |
| 711 | 20231127 | 093500 | 234519825 | 2775 | 2780 | 2780 | 2775 | 2780 |
| 712 | 20231127 | 093400 | 226802035 | 2775 | 2780 | 2780 | 2775 | 197 |
| 713 | 20231127 | 093300 | 226255245 | 2780 | 2775 | 2780 | 2775 | 806 |
| 714 | 20231127 | 093200 | 224016040 | 2775 | 2770 | 2775 | 2770 | 824 |
| 715 | 20231127 | 093100 | 221729525 | 2770 | 2770 | 2770 | 2765 | 1613 |
| 716 | 20231127 | 093000 | 217263560 | 2770 | 2770 | 2770 | 2760 | 1813 |
| 717 | 20231127 | 092900 | 212252260 | 2770 | 2770 | 2770 | 2770 | 427 |
| 718 | 20231127 | 092800 | 211069470 | 2775 | 2775 | 2775 | 2775 | 597 |
| 719 | 20231127 | 092700 | 209412795 | 2775 | 2770 | 2775 | 2770 | 325 |
| 720 | 20231127 | 092600 | 208512530 | 2760 | 2765 | 2775 | 2760 | 2060 |
| 721 | 20231127 | 092500 | 202804680 | 2765 | 2765 | 2770 | 2765 | 1014 |
| 722 | 20231127 | 092400 | 200000965 | 2775 | 2775 | 2775 | 2775 | 371 |
| 723 | 20231127 | 092300 | 198971440 | 2775 | 2775 | 2775 | 2765 | 5423 |
| 724 | 20231127 | 092200 | 183966770 | 2775 | 2780 | 2780 | 2775 | 3088 |
| 725 | 20231127 | 092100 | 175388635 | 2785 | 2785 | 2790 | 2780 | 1986 |
| 726 | 20231127 | 092000 | 169858125 | 2785 | 2780 | 2785 | 2780 | 914 |
| 727 | 20231127 | 091900 | 167315150 | 2780 | 2780 | 2780 | 2775 | 761 |
| 728 | 20231127 | 091800 | 165202020 | 2780 | 2775 | 2780 | 2775 | 229 |
| 729 | 20231127 | 091700 | 164566280 | 2775 | 2770 | 2775 | 2770 | 2730 |
| 730 | 20231127 | 091600 | 156997105 | 2770 | 2780 | 2780 | 2770 | 1291 |
| 731 | 20231127 | 091500 | 153420360 | 2780 | 2775 | 2780 | 2770 | 1370 |
| 732 | 20231127 | 091400 | 149623015 | 2775 | 2790 | 2790 | 2770 | 1503 |
| 733 | 20231127 | 091300 | 145446330 | 2800 | 2795 | 2800 | 2710 | 18156 |
| 734 | 20231127 | 091200 | 95210730 | 2800 | 2810 | 2815 | 2800 | 9807 |
| 735 | 20231127 | 091100 | 67737755 | 2805 | 2805 | 2820 | 2805 | 5024 |
| 736 | 20231127 | 091000 | 53624865 | 2820 | 2820 | 2820 | 2810 | 205 |
| 737 | 20231127 | 090900 | 53047565 | 2820 | 2810 | 2820 | 2805 | 831 |
| 738 | 20231127 | 090800 | 50711505 | 2810 | 2820 | 2820 | 2810 | 654 |
| 739 | 20231127 | 090700 | 48873365 | 2820 | 2820 | 2820 | 2820 | 0 |
| 740 | 20231127 | 090600 | 48873365 | 2820 | 2810 | 2820 | 2800 | 3422 |
| 741 | 20231127 | 090500 | 39282660 | 2805 | 2830 | 2830 | 2805 | 5643 |
| 742 | 20231127 | 090400 | 23396165 | 2835 | 2835 | 2835 | 2835 | 1655 |
| 743 | 20231127 | 090300 | 18704240 | 2840 | 2840 | 2840 | 2840 | 1600 |
| 744 | 20231127 | 090200 | 14160240 | 2840 | 2840 | 2840 | 2840 | 670 |
| 745 | 20231127 | 090100 | 12257440 | 2840 | 2840 | 2840 | 2840 | 1082 |
| 746 | 20231127 | 090000 | 9184560 | 2840 | 2840 | 2840 | 2840 | 3234 |