33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 202500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 3 | 20231127 | 202400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20231127 | 202300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20231127 | 202200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20231127 | 202100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20231127 | 202000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20231127 | 201900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20231127 | 201800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20231127 | 201700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20231127 | 201600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20231127 | 201500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20231127 | 201400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20231127 | 201300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20231127 | 201200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20231127 | 201100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20231127 | 201000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20231127 | 200900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20231127 | 200800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20231127 | 200700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20231127 | 200600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20231127 | 200500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20231127 | 200400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20231127 | 200300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20231127 | 200200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20231127 | 200100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20231127 | 200000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20231127 | 195900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20231127 | 195800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20231127 | 195700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20231127 | 195600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20231127 | 195500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 33 | 20231127 | 195400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20231127 | 195300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20231127 | 195200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20231127 | 195100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20231127 | 195000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20231127 | 194900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20231127 | 194800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20231127 | 194700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20231127 | 194600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20231127 | 194500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20231127 | 194400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20231127 | 194300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20231127 | 194200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20231127 | 194100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20231127 | 194000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20231127 | 193900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20231127 | 193800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20231127 | 193700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20231127 | 193600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20231127 | 193500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20231127 | 193400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20231127 | 193300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20231127 | 193200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20231127 | 193100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20231127 | 193000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20231127 | 192900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20231127 | 192800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20231127 | 192700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20231127 | 192600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20231127 | 192500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 63 | 20231127 | 192400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20231127 | 192300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20231127 | 192200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20231127 | 192100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20231127 | 192000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20231127 | 191900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20231127 | 191800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20231127 | 191700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20231127 | 191600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20231127 | 191500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20231127 | 191400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20231127 | 191300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20231127 | 191200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20231127 | 191100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20231127 | 191000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20231127 | 190900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20231127 | 190800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20231127 | 190700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20231127 | 190600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20231127 | 190500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20231127 | 190400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20231127 | 190300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20231127 | 190200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20231127 | 190100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20231127 | 190000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20231127 | 185900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20231127 | 185800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20231127 | 185700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20231127 | 185600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20231127 | 185500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 93 | 20231127 | 185400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20231127 | 185300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20231127 | 185200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20231127 | 185100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20231127 | 185000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20231127 | 184900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20231127 | 184800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20231127 | 184700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20231127 | 184600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20231127 | 184500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20231127 | 184400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20231127 | 184300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20231127 | 184200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20231127 | 184100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20231127 | 184000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20231127 | 183900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20231127 | 183800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20231127 | 183700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20231127 | 183600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20231127 | 183500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20231127 | 183400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20231127 | 183300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20231127 | 183200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20231127 | 183100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20231127 | 183000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20231127 | 182900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20231127 | 182800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20231127 | 182700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20231127 | 182600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20231127 | 182500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 123 | 20231127 | 182400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20231127 | 182300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20231127 | 182200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20231127 | 182100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20231127 | 182000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20231127 | 181900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20231127 | 181800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20231127 | 181700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20231127 | 181600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20231127 | 181500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20231127 | 181400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20231127 | 181300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20231127 | 181200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20231127 | 181100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20231127 | 181000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20231127 | 180900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20231127 | 180800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20231127 | 180700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20231127 | 180600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20231127 | 180500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20231127 | 180400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20231127 | 180300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20231127 | 180200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20231127 | 180100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20231127 | 180000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20231127 | 175900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20231127 | 175800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20231127 | 175700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20231127 | 175600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20231127 | 175500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 153 | 20231127 | 175400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20231127 | 175300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20231127 | 175200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20231127 | 175100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20231127 | 175000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20231127 | 174900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20231127 | 174800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20231127 | 174700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20231127 | 174600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20231127 | 174500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20231127 | 174400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20231127 | 174300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20231127 | 174200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20231127 | 174100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20231127 | 174000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20231127 | 173900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20231127 | 173800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20231127 | 173700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20231127 | 173600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20231127 | 173500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20231127 | 173400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20231127 | 173300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20231127 | 173200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20231127 | 173100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20231127 | 173000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20231127 | 172900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20231127 | 172800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20231127 | 172700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20231127 | 172600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20231127 | 172500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 183 | 20231127 | 172400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20231127 | 172300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20231127 | 172200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20231127 | 172100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20231127 | 172000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20231127 | 171900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20231127 | 171800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20231127 | 171700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20231127 | 171600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20231127 | 171500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20231127 | 171400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20231127 | 171300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20231127 | 171200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 196 | 20231127 | 171100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 197 | 20231127 | 171000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 198 | 20231127 | 170900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 199 | 20231127 | 170800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 200 | 20231127 | 170700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 201 | 20231127 | 170600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 202 | 20231127 | 170500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 203 | 20231127 | 170400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 204 | 20231127 | 170300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 205 | 20231127 | 170200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 206 | 20231127 | 170100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 207 | 20231127 | 170000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 208 | 20231127 | 165900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 209 | 20231127 | 165800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 210 | 20231127 | 165700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20231127 | 165600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20231127 | 165500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 213 | 20231127 | 165400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20231127 | 165300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20231127 | 165200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20231127 | 165100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20231127 | 165000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20231127 | 164900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20231127 | 164800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20231127 | 164700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20231127 | 164600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20231127 | 164500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 223 | 20231127 | 164400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20231127 | 164300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 225 | 20231127 | 164200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 226 | 20231127 | 164100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20231127 | 164000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20231127 | 163900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 229 | 20231127 | 163800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 230 | 20231127 | 163700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20231127 | 163600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 232 | 20231127 | 163500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 233 | 20231127 | 163400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 234 | 20231127 | 163300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 235 | 20231127 | 163200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 236 | 20231127 | 163100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 237 | 20231127 | 163000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 238 | 20231127 | 162900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 239 | 20231127 | 162800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 240 | 20231127 | 162700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 241 | 20231127 | 162600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 242 | 20231127 | 162500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 243 | 20231127 | 162400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 244 | 20231127 | 162300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 245 | 20231127 | 162200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20231127 | 162100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 247 | 20231127 | 162000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20231127 | 161900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 249 | 20231127 | 161800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 250 | 20231127 | 161700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 251 | 20231127 | 161600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 252 | 20231127 | 161500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 253 | 20231127 | 161400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 254 | 20231127 | 161300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 255 | 20231127 | 161200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 256 | 20231127 | 161100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 257 | 20231127 | 161000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 258 | 20231127 | 160900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 259 | 20231127 | 160800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 260 | 20231127 | 160700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 261 | 20231127 | 160600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 262 | 20231127 | 160500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 263 | 20231127 | 160400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 264 | 20231127 | 160300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 265 | 20231127 | 160200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 266 | 20231127 | 160100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 267 | 20231127 | 160000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 268 | 20231127 | 155900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 269 | 20231127 | 155800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 270 | 20231127 | 155700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 271 | 20231127 | 155600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 272 | 20231127 | 155500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 273 | 20231127 | 155400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 274 | 20231127 | 155300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 275 | 20231127 | 155200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 276 | 20231127 | 155100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 277 | 20231127 | 155000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 278 | 20231127 | 154900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 279 | 20231127 | 154800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 280 | 20231127 | 154700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 281 | 20231127 | 154600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 282 | 20231127 | 154500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 283 | 20231127 | 154400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 284 | 20231127 | 154300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 285 | 20231127 | 154200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 286 | 20231127 | 154100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 287 | 20231127 | 154000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 288 | 20231127 | 153900 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 289 | 20231127 | 153800 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 290 | 20231127 | 153700 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 291 | 20231127 | 153600 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 292 | 20231127 | 153500 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 293 | 20231127 | 153400 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 294 | 20231127 | 153300 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 295 | 20231127 | 153200 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 296 | 20231127 | 153100 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 0 |
| 297 | 20231127 | 153000 | 1190393150 | 2205 | 2205 | 2205 | 2205 | 12930 |
| 298 | 20231127 | 152900 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 299 | 20231127 | 152800 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20231127 | 152700 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 301 | 20231127 | 152600 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 302 | 20231127 | 152500 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 303 | 20231127 | 152400 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 304 | 20231127 | 152300 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 305 | 20231127 | 152200 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 306 | 20231127 | 152100 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 307 | 20231127 | 152000 | 1161882500 | 2195 | 2195 | 2195 | 2195 | 0 |
| 308 | 20231127 | 151900 | 1161882500 | 2195 | 2200 | 2205 | 2195 | 3665 |
| 309 | 20231127 | 151800 | 1153830900 | 2200 | 2195 | 2200 | 2195 | 3172 |
| 310 | 20231127 | 151700 | 1146867925 | 2195 | 2190 | 2195 | 2180 | 3760 |
| 311 | 20231127 | 151600 | 1138654385 | 2190 | 2195 | 2195 | 2190 | 2606 |
| 312 | 20231127 | 151500 | 1132942180 | 2190 | 2195 | 2195 | 2190 | 1056 |
| 313 | 20231127 | 151400 | 1130624420 | 2200 | 2195 | 2200 | 2195 | 1499 |
| 314 | 20231127 | 151300 | 1127333085 | 2195 | 2190 | 2195 | 2190 | 2293 |
| 315 | 20231127 | 151200 | 1122310880 | 2190 | 2190 | 2190 | 2185 | 4775 |
| 316 | 20231127 | 151100 | 1111876115 | 2190 | 2185 | 2195 | 2185 | 1251 |
| 317 | 20231127 | 151000 | 1109136265 | 2195 | 2190 | 2195 | 2185 | 1420 |
| 318 | 20231127 | 150900 | 1106032235 | 2195 | 2195 | 2195 | 2195 | 295 |
| 319 | 20231127 | 150800 | 1105384710 | 2195 | 2195 | 2195 | 2195 | 67 |
| 320 | 20231127 | 150700 | 1105237645 | 2200 | 2190 | 2200 | 2190 | 5615 |
| 321 | 20231127 | 150600 | 1092938025 | 2190 | 2190 | 2190 | 2190 | 5486 |
| 322 | 20231127 | 150500 | 1080923685 | 2190 | 2190 | 2190 | 2190 | 249 |
| 323 | 20231127 | 150400 | 1080378375 | 2190 | 2190 | 2200 | 2190 | 465 |
| 324 | 20231127 | 150300 | 1079358990 | 2185 | 2185 | 2190 | 2185 | 7286 |
| 325 | 20231127 | 150200 | 1063414080 | 2185 | 2180 | 2185 | 2180 | 42 |
| 326 | 20231127 | 150100 | 1063322370 | 2180 | 2185 | 2185 | 2180 | 121 |
| 327 | 20231127 | 150000 | 1063057990 | 2185 | 2185 | 2185 | 2185 | 200 |
| 328 | 20231127 | 145900 | 1062620990 | 2185 | 2185 | 2185 | 2185 | 335 |
| 329 | 20231127 | 145800 | 1061889015 | 2180 | 2190 | 2190 | 2180 | 39 |
| 330 | 20231127 | 145700 | 1061803915 | 2190 | 2180 | 2195 | 2180 | 7637 |
| 331 | 20231127 | 145600 | 1045142445 | 2180 | 2175 | 2180 | 2175 | 92 |
| 332 | 20231127 | 145500 | 1044942305 | 2175 | 2175 | 2175 | 2175 | 100 |
| 333 | 20231127 | 145400 | 1044724805 | 2175 | 2175 | 2175 | 2175 | 0 |
| 334 | 20231127 | 145300 | 1044724805 | 2175 | 2180 | 2185 | 2175 | 5072 |
| 335 | 20231127 | 145200 | 1033671340 | 2180 | 2180 | 2195 | 2175 | 6289 |
| 336 | 20231127 | 145100 | 1019962705 | 2180 | 2165 | 2195 | 2165 | 6002 |
| 337 | 20231127 | 145000 | 1006932810 | 2165 | 2165 | 2165 | 2165 | 150 |
| 338 | 20231127 | 144900 | 1006608060 | 2165 | 2165 | 2165 | 2165 | 1 |
| 339 | 20231127 | 144800 | 1006605895 | 2165 | 2170 | 2170 | 2165 | 8 |
| 340 | 20231127 | 144700 | 1006588570 | 2170 | 2165 | 2170 | 2165 | 34 |
| 341 | 20231127 | 144600 | 1006514930 | 2170 | 2165 | 2170 | 2165 | 701 |
| 342 | 20231127 | 144500 | 1004997000 | 2165 | 2165 | 2165 | 2165 | 0 |
| 343 | 20231127 | 144400 | 1004997000 | 2165 | 2165 | 2165 | 2165 | 7 |
| 344 | 20231127 | 144300 | 1004981845 | 2165 | 2155 | 2165 | 2155 | 481 |
| 345 | 20231127 | 144200 | 1003943340 | 2160 | 2160 | 2160 | 2160 | 0 |
| 346 | 20231127 | 144100 | 1003943340 | 2160 | 2160 | 2160 | 2160 | 0 |
| 347 | 20231127 | 144000 | 1003943340 | 2160 | 2155 | 2160 | 2155 | 601 |
| 348 | 20231127 | 143900 | 1002648140 | 2150 | 2150 | 2150 | 2150 | 0 |
| 349 | 20231127 | 143800 | 1002648140 | 2150 | 2150 | 2150 | 2150 | 575 |
| 350 | 20231127 | 143700 | 1001411890 | 2150 | 2150 | 2150 | 2150 | 11 |
| 351 | 20231127 | 143600 | 1001388240 | 2150 | 2150 | 2150 | 2150 | 0 |
| 352 | 20231127 | 143500 | 1001388240 | 2150 | 2150 | 2150 | 2150 | 26 |
| 353 | 20231127 | 143400 | 1001332340 | 2150 | 2145 | 2150 | 2145 | 572 |
| 354 | 20231127 | 143300 | 1000105395 | 2150 | 2145 | 2150 | 2145 | 70 |
| 355 | 20231127 | 143200 | 999955240 | 2145 | 2145 | 2145 | 2145 | 174 |
| 356 | 20231127 | 143100 | 999582010 | 2145 | 2145 | 2145 | 2145 | 0 |
| 357 | 20231127 | 143000 | 999582010 | 2145 | 2140 | 2145 | 2140 | 2 |
| 358 | 20231127 | 142900 | 999577725 | 2140 | 2135 | 2140 | 2135 | 3430 |
| 359 | 20231127 | 142800 | 992243170 | 2135 | 2135 | 2135 | 2135 | 4 |
| 360 | 20231127 | 142700 | 992234630 | 2130 | 2130 | 2130 | 2130 | 0 |
| 361 | 20231127 | 142600 | 992234630 | 2130 | 2130 | 2130 | 2130 | 91 |
| 362 | 20231127 | 142500 | 992040800 | 2135 | 2135 | 2135 | 2135 | 1 |
| 363 | 20231127 | 142400 | 992038665 | 2135 | 2135 | 2135 | 2135 | 1 |
| 364 | 20231127 | 142300 | 992036530 | 2130 | 2135 | 2135 | 2130 | 545 |
| 365 | 20231127 | 142200 | 990874480 | 2135 | 2130 | 2135 | 2130 | 11 |
| 366 | 20231127 | 142100 | 990851045 | 2125 | 2130 | 2135 | 2120 | 5139 |
| 367 | 20231127 | 142000 | 979905795 | 2130 | 2140 | 2140 | 2120 | 31089 |
| 368 | 20231127 | 141900 | 913777110 | 2145 | 2145 | 2145 | 2145 | 1 |
| 369 | 20231127 | 141800 | 913774965 | 2145 | 2145 | 2145 | 2145 | 0 |
| 370 | 20231127 | 141700 | 913774965 | 2145 | 2145 | 2145 | 2145 | 2 |
| 371 | 20231127 | 141600 | 913770675 | 2140 | 2150 | 2150 | 2135 | 3382 |
| 372 | 20231127 | 141500 | 906534215 | 2145 | 2145 | 2145 | 2145 | 0 |
| 373 | 20231127 | 141400 | 906534215 | 2145 | 2145 | 2145 | 2145 | 0 |
| 374 | 20231127 | 141300 | 906534215 | 2145 | 2150 | 2150 | 2145 | 62 |
| 375 | 20231127 | 141200 | 906401200 | 2150 | 2150 | 2150 | 2150 | 30 |
| 376 | 20231127 | 141100 | 906336700 | 2145 | 2145 | 2145 | 2145 | 1 |
| 377 | 20231127 | 141000 | 906334555 | 2155 | 2155 | 2155 | 2155 | 11 |
| 378 | 20231127 | 140900 | 906310850 | 2155 | 2155 | 2155 | 2155 | 0 |
| 379 | 20231127 | 140800 | 906310850 | 2155 | 2155 | 2155 | 2155 | 0 |
| 380 | 20231127 | 140700 | 906310850 | 2155 | 2145 | 2155 | 2145 | 2614 |
| 381 | 20231127 | 140600 | 900690295 | 2145 | 2150 | 2150 | 2145 | 1506 |
| 382 | 20231127 | 140500 | 897459900 | 2145 | 2145 | 2145 | 2145 | 9 |
| 383 | 20231127 | 140400 | 897440595 | 2150 | 2145 | 2150 | 2145 | 105 |
| 384 | 20231127 | 140300 | 897214870 | 2150 | 2145 | 2150 | 2145 | 275 |
| 385 | 20231127 | 140200 | 896624975 | 2150 | 2140 | 2150 | 2140 | 2547 |
| 386 | 20231127 | 140100 | 891166595 | 2140 | 2130 | 2140 | 2130 | 2231 |
| 387 | 20231127 | 140000 | 886392265 | 2130 | 2130 | 2130 | 2130 | 0 |
| 388 | 20231127 | 135900 | 886392265 | 2130 | 2130 | 2130 | 2130 | 416 |
| 389 | 20231127 | 135800 | 885506185 | 2140 | 2135 | 2140 | 2135 | 1220 |
| 390 | 20231127 | 135700 | 882896475 | 2135 | 2140 | 2140 | 2135 | 29 |
| 391 | 20231127 | 135600 | 882834420 | 2145 | 2140 | 2145 | 2140 | 23 |
| 392 | 20231127 | 135500 | 882785195 | 2140 | 2135 | 2140 | 2135 | 2523 |
| 393 | 20231127 | 135400 | 877387220 | 2135 | 2135 | 2135 | 2135 | 621 |
| 394 | 20231127 | 135300 | 876061385 | 2135 | 2135 | 2135 | 2135 | 519 |
| 395 | 20231127 | 135200 | 874953320 | 2140 | 2145 | 2145 | 2140 | 1414 |
| 396 | 20231127 | 135100 | 871925485 | 2145 | 2145 | 2150 | 2145 | 551 |
| 397 | 20231127 | 135000 | 870743090 | 2150 | 2150 | 2150 | 2150 | 0 |
| 398 | 20231127 | 134900 | 870743090 | 2150 | 2150 | 2150 | 2150 | 6 |
| 399 | 20231127 | 134800 | 870730190 | 2140 | 2140 | 2140 | 2130 | 7587 |
| 400 | 20231127 | 134700 | 854517600 | 2150 | 2145 | 2150 | 2145 | 1092 |
| 401 | 20231127 | 134600 | 852171845 | 2155 | 2155 | 2155 | 2120 | 24437 |
| 402 | 20231127 | 134500 | 799950195 | 2155 | 2155 | 2155 | 2155 | 0 |
| 403 | 20231127 | 134400 | 799950195 | 2155 | 2155 | 2155 | 2155 | 0 |
| 404 | 20231127 | 134300 | 799950195 | 2155 | 2155 | 2155 | 2155 | 100 |
| 405 | 20231127 | 134200 | 799734695 | 2160 | 2160 | 2160 | 2160 | 0 |
| 406 | 20231127 | 134100 | 799734695 | 2160 | 2160 | 2160 | 2160 | 0 |
| 407 | 20231127 | 134000 | 799734695 | 2160 | 2155 | 2160 | 2150 | 599 |
| 408 | 20231127 | 133900 | 798444655 | 2160 | 2155 | 2160 | 2155 | 106 |
| 409 | 20231127 | 133800 | 798216200 | 2150 | 2155 | 2155 | 2150 | 226 |
| 410 | 20231127 | 133700 | 797729220 | 2155 | 2160 | 2160 | 2155 | 584 |
| 411 | 20231127 | 133600 | 796470675 | 2155 | 2160 | 2160 | 2155 | 265 |
| 412 | 20231127 | 133500 | 795898455 | 2160 | 2160 | 2160 | 2160 | 0 |
| 413 | 20231127 | 133400 | 795898455 | 2160 | 2160 | 2160 | 2160 | 1 |
| 414 | 20231127 | 133300 | 795896295 | 2170 | 2170 | 2170 | 2170 | 1 |
| 415 | 20231127 | 133200 | 795894125 | 2160 | 2170 | 2170 | 2160 | 2540 |
| 416 | 20231127 | 133100 | 790407325 | 2170 | 2170 | 2170 | 2170 | 0 |
| 417 | 20231127 | 133000 | 790407325 | 2170 | 2170 | 2170 | 2170 | 0 |
| 418 | 20231127 | 132900 | 790407325 | 2170 | 2170 | 2170 | 2170 | 1 |
| 419 | 20231127 | 132800 | 790405155 | 2170 | 2170 | 2170 | 2170 | 13 |
| 420 | 20231127 | 132700 | 790376945 | 2170 | 2170 | 2170 | 2170 | 53 |
| 421 | 20231127 | 132600 | 790261935 | 2170 | 2170 | 2170 | 2170 | 51 |
| 422 | 20231127 | 132500 | 790151265 | 2175 | 2175 | 2175 | 2175 | 0 |
| 423 | 20231127 | 132400 | 790151265 | 2175 | 2175 | 2175 | 2175 | 7 |
| 424 | 20231127 | 132300 | 790136040 | 2165 | 2165 | 2175 | 2165 | 1196 |
| 425 | 20231127 | 132200 | 787544760 | 2170 | 2175 | 2175 | 2170 | 791 |
| 426 | 20231127 | 132100 | 785824835 | 2170 | 2165 | 2170 | 2165 | 5588 |
| 427 | 20231127 | 132000 | 773724975 | 2155 | 2160 | 2165 | 2155 | 2928 |
| 428 | 20231127 | 131900 | 767395805 | 2155 | 2155 | 2155 | 2155 | 0 |
| 429 | 20231127 | 131800 | 767395805 | 2155 | 2155 | 2155 | 2150 | 6525 |
| 430 | 20231127 | 131700 | 753359430 | 2155 | 2155 | 2155 | 2150 | 611 |
| 431 | 20231127 | 131600 | 752043825 | 2155 | 2155 | 2155 | 2155 | 0 |
| 432 | 20231127 | 131500 | 752043825 | 2155 | 2155 | 2160 | 2150 | 2205 |
| 433 | 20231127 | 131400 | 747295380 | 2155 | 2155 | 2155 | 2155 | 639 |
| 434 | 20231127 | 131300 | 745918335 | 2155 | 2145 | 2155 | 2145 | 1179 |
| 435 | 20231127 | 131200 | 743379330 | 2145 | 2160 | 2160 | 2145 | 7995 |
| 436 | 20231127 | 131100 | 726180305 | 2160 | 2160 | 2160 | 2160 | 230 |
| 437 | 20231127 | 131000 | 725683505 | 2160 | 2160 | 2160 | 2160 | 1608 |
| 438 | 20231127 | 130900 | 722210225 | 2165 | 2165 | 2165 | 2165 | 0 |
| 439 | 20231127 | 130800 | 722210225 | 2165 | 2165 | 2165 | 2165 | 101 |
| 440 | 20231127 | 130700 | 721991560 | 2165 | 2165 | 2165 | 2165 | 0 |
| 441 | 20231127 | 130600 | 721991560 | 2165 | 2165 | 2165 | 2165 | 10 |
| 442 | 20231127 | 130500 | 721969910 | 2165 | 2165 | 2165 | 2165 | 20 |
| 443 | 20231127 | 130400 | 721926610 | 2165 | 2165 | 2165 | 2165 | 3 |
| 444 | 20231127 | 130300 | 721920115 | 2165 | 2165 | 2165 | 2165 | 11 |
| 445 | 20231127 | 130200 | 721896300 | 2165 | 2160 | 2165 | 2160 | 97 |
| 446 | 20231127 | 130100 | 721686315 | 2160 | 2160 | 2160 | 2160 | 1 |
| 447 | 20231127 | 130000 | 721684155 | 2160 | 2160 | 2160 | 2160 | 1343 |
| 448 | 20231127 | 125900 | 718783275 | 2165 | 2165 | 2165 | 2165 | 672 |
| 449 | 20231127 | 125800 | 717328395 | 2160 | 2160 | 2160 | 2160 | 22 |
| 450 | 20231127 | 125700 | 717280875 | 2160 | 2170 | 2170 | 2160 | 1837 |
| 451 | 20231127 | 125600 | 713301685 | 2165 | 2165 | 2165 | 2165 | 1100 |
| 452 | 20231127 | 125500 | 710920185 | 2160 | 2160 | 2160 | 2160 | 250 |
| 453 | 20231127 | 125400 | 710380185 | 2160 | 2160 | 2160 | 2160 | 0 |
| 454 | 20231127 | 125300 | 710380185 | 2160 | 2160 | 2160 | 2160 | 0 |
| 455 | 20231127 | 125200 | 710380185 | 2160 | 2160 | 2160 | 2160 | 224 |
| 456 | 20231127 | 125100 | 709896345 | 2155 | 2155 | 2155 | 2150 | 2929 |
| 457 | 20231127 | 125000 | 703590230 | 2150 | 2150 | 2155 | 2145 | 7904 |
| 458 | 20231127 | 124900 | 686618060 | 2160 | 2155 | 2160 | 2150 | 5480 |
| 459 | 20231127 | 124800 | 674813505 | 2165 | 2165 | 2165 | 2165 | 12 |
| 460 | 20231127 | 124700 | 674787525 | 2165 | 2165 | 2165 | 2165 | 1 |
| 461 | 20231127 | 124600 | 674785360 | 2160 | 2160 | 2160 | 2155 | 3975 |
| 462 | 20231127 | 124500 | 666208315 | 2165 | 2165 | 2165 | 2165 | 233 |
| 463 | 20231127 | 124400 | 665703870 | 2160 | 2160 | 2160 | 2160 | 10 |
| 464 | 20231127 | 124300 | 665682270 | 2165 | 2165 | 2165 | 2165 | 95 |
| 465 | 20231127 | 124200 | 665476595 | 2165 | 2165 | 2165 | 2165 | 3 |
| 466 | 20231127 | 124100 | 665470100 | 2165 | 2160 | 2165 | 2160 | 74 |
| 467 | 20231127 | 124000 | 665310090 | 2165 | 2165 | 2165 | 2165 | 303 |
| 468 | 20231127 | 123900 | 664654095 | 2165 | 2165 | 2165 | 2165 | 513 |
| 469 | 20231127 | 123800 | 663543450 | 2165 | 2160 | 2165 | 2160 | 530 |
| 470 | 20231127 | 123700 | 662396500 | 2160 | 2160 | 2160 | 2160 | 779 |
| 471 | 20231127 | 123600 | 660713860 | 2160 | 2160 | 2160 | 2160 | 0 |
| 472 | 20231127 | 123500 | 660713860 | 2160 | 2165 | 2165 | 2160 | 306 |
| 473 | 20231127 | 123400 | 660051845 | 2165 | 2165 | 2165 | 2165 | 10 |
| 474 | 20231127 | 123300 | 660030195 | 2165 | 2165 | 2165 | 2155 | 4656 |
| 475 | 20231127 | 123200 | 649978655 | 2165 | 2165 | 2165 | 2160 | 42 |
| 476 | 20231127 | 123100 | 649887730 | 2165 | 2165 | 2165 | 2160 | 7798 |
| 477 | 20231127 | 123000 | 633043470 | 2165 | 2165 | 2165 | 2165 | 544 |
| 478 | 20231127 | 122900 | 631865710 | 2165 | 2165 | 2165 | 2160 | 853 |
| 479 | 20231127 | 122800 | 630019215 | 2165 | 2180 | 2180 | 2165 | 4949 |
| 480 | 20231127 | 122700 | 619288995 | 2180 | 2175 | 2180 | 2175 | 2289 |
| 481 | 20231127 | 122600 | 614300105 | 2175 | 2175 | 2175 | 2175 | 2 |
| 482 | 20231127 | 122500 | 614295755 | 2175 | 2175 | 2175 | 2175 | 33 |
| 483 | 20231127 | 122400 | 614223980 | 2160 | 2175 | 2175 | 2160 | 2040 |
| 484 | 20231127 | 122300 | 609808040 | 2165 | 2170 | 2170 | 2165 | 3958 |
| 485 | 20231127 | 122200 | 601224810 | 2170 | 2170 | 2170 | 2170 | 1052 |
| 486 | 20231127 | 122100 | 598941970 | 2170 | 2170 | 2170 | 2170 | 92 |
| 487 | 20231127 | 122000 | 598742330 | 2165 | 2165 | 2165 | 2165 | 1212 |
| 488 | 20231127 | 121900 | 596118350 | 2170 | 2170 | 2170 | 2170 | 608 |
| 489 | 20231127 | 121800 | 594798990 | 2170 | 2170 | 2170 | 2170 | 500 |
| 490 | 20231127 | 121700 | 593713990 | 2170 | 2170 | 2170 | 2170 | 561 |
| 491 | 20231127 | 121600 | 592496620 | 2170 | 2170 | 2170 | 2170 | 0 |
| 492 | 20231127 | 121500 | 592496620 | 2170 | 2170 | 2170 | 2170 | 255 |
| 493 | 20231127 | 121400 | 591943270 | 2170 | 2175 | 2175 | 2170 | 11 |
| 494 | 20231127 | 121300 | 591919350 | 2165 | 2170 | 2170 | 2165 | 2222 |
| 495 | 20231127 | 121200 | 587103110 | 2170 | 2170 | 2170 | 2170 | 344 |
| 496 | 20231127 | 121100 | 586356630 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 497 | 20231127 | 121000 | 584176630 | 2180 | 2170 | 2180 | 2165 | 765 |
| 498 | 20231127 | 120900 | 582517570 | 2170 | 2175 | 2175 | 2165 | 12298 |
| 499 | 20231127 | 120800 | 555855440 | 2175 | 2185 | 2185 | 2170 | 13097 |
| 500 | 20231127 | 120700 | 527299855 | 2185 | 2185 | 2185 | 2185 | 0 |
| 501 | 20231127 | 120600 | 527299855 | 2185 | 2185 | 2185 | 2185 | 250 |
| 502 | 20231127 | 120500 | 526753605 | 2185 | 2185 | 2185 | 2185 | 1473 |
| 503 | 20231127 | 120400 | 523535100 | 2185 | 2185 | 2185 | 2185 | 1577 |
| 504 | 20231127 | 120300 | 520089355 | 2195 | 2195 | 2195 | 2195 | 150 |
| 505 | 20231127 | 120200 | 519760105 | 2195 | 2195 | 2195 | 2195 | 0 |
| 506 | 20231127 | 120100 | 519760105 | 2195 | 2195 | 2195 | 2195 | 0 |
| 507 | 20231127 | 120000 | 519760105 | 2195 | 2195 | 2195 | 2195 | 0 |
| 508 | 20231127 | 115900 | 519760105 | 2195 | 2195 | 2195 | 2195 | 0 |
| 509 | 20231127 | 115800 | 519760105 | 2195 | 2195 | 2195 | 2195 | 0 |
| 510 | 20231127 | 115700 | 519760105 | 2195 | 2185 | 2195 | 2185 | 6 |
| 511 | 20231127 | 115600 | 519746945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 512 | 20231127 | 115500 | 519746945 | 2195 | 2195 | 2195 | 2195 | 11 |
| 513 | 20231127 | 115400 | 519722800 | 2195 | 2195 | 2195 | 2195 | 0 |
| 514 | 20231127 | 115300 | 519722800 | 2195 | 2195 | 2195 | 2195 | 1 |
| 515 | 20231127 | 115200 | 519720605 | 2185 | 2185 | 2185 | 2185 | 0 |
| 516 | 20231127 | 115100 | 519720605 | 2185 | 2185 | 2185 | 2185 | 305 |
| 517 | 20231127 | 115000 | 519054180 | 2185 | 2185 | 2185 | 2185 | 300 |
| 518 | 20231127 | 114900 | 518398680 | 2185 | 2185 | 2185 | 2185 | 23 |
| 519 | 20231127 | 114800 | 518348425 | 2185 | 2185 | 2185 | 2185 | 1 |
| 520 | 20231127 | 114700 | 518346240 | 2190 | 2190 | 2190 | 2190 | 0 |
| 521 | 20231127 | 114600 | 518346240 | 2190 | 2185 | 2190 | 2185 | 47 |
| 522 | 20231127 | 114500 | 518243540 | 2190 | 2185 | 2190 | 2185 | 546 |
| 523 | 20231127 | 114400 | 517050525 | 2190 | 2185 | 2190 | 2180 | 1346 |
| 524 | 20231127 | 114300 | 514110210 | 2185 | 2200 | 2200 | 2185 | 7361 |
| 525 | 20231127 | 114200 | 497974320 | 2200 | 2200 | 2200 | 2200 | 0 |
| 526 | 20231127 | 114100 | 497974320 | 2200 | 2200 | 2200 | 2200 | 0 |
| 527 | 20231127 | 114000 | 497974320 | 2200 | 2200 | 2200 | 2200 | 0 |
| 528 | 20231127 | 113900 | 497974320 | 2200 | 2200 | 2200 | 2200 | 0 |
| 529 | 20231127 | 113800 | 497974320 | 2200 | 2210 | 2210 | 2200 | 10127 |
| 530 | 20231127 | 113700 | 475673235 | 2210 | 2210 | 2210 | 2210 | 1449 |
| 531 | 20231127 | 113600 | 472470945 | 2210 | 2215 | 2215 | 2210 | 103 |
| 532 | 20231127 | 113500 | 472243300 | 2215 | 2215 | 2215 | 2215 | 0 |
| 533 | 20231127 | 113400 | 472243300 | 2215 | 2215 | 2215 | 2215 | 0 |
| 534 | 20231127 | 113300 | 472243300 | 2215 | 2215 | 2215 | 2215 | 0 |
| 535 | 20231127 | 113200 | 472243300 | 2215 | 2215 | 2215 | 2215 | 1 |
| 536 | 20231127 | 113100 | 472241085 | 2210 | 2210 | 2210 | 2210 | 0 |
| 537 | 20231127 | 113000 | 472241085 | 2210 | 2210 | 2210 | 2210 | 10 |
| 538 | 20231127 | 112900 | 472218985 | 2215 | 2215 | 2215 | 2215 | 180 |
| 539 | 20231127 | 112800 | 471820285 | 2220 | 2205 | 2220 | 2205 | 1100 |
| 540 | 20231127 | 112700 | 469388535 | 2200 | 2200 | 2200 | 2200 | 0 |
| 541 | 20231127 | 112600 | 469388535 | 2200 | 2200 | 2200 | 2200 | 0 |
| 542 | 20231127 | 112500 | 469388535 | 2200 | 2200 | 2200 | 2200 | 100 |
| 543 | 20231127 | 112400 | 469168535 | 2200 | 2200 | 2200 | 2200 | 1 |
| 544 | 20231127 | 112300 | 469166335 | 2200 | 2195 | 2200 | 2195 | 181 |
| 545 | 20231127 | 112200 | 468768140 | 2195 | 2195 | 2195 | 2195 | 18 |
| 546 | 20231127 | 112100 | 468728630 | 2195 | 2195 | 2195 | 2195 | 182 |
| 547 | 20231127 | 112000 | 468329140 | 2195 | 2195 | 2195 | 2195 | 0 |
| 548 | 20231127 | 111900 | 468329140 | 2195 | 2195 | 2195 | 2195 | 50 |
| 549 | 20231127 | 111800 | 468219390 | 2195 | 2195 | 2195 | 2195 | 100 |
| 550 | 20231127 | 111700 | 467999890 | 2195 | 2195 | 2195 | 2195 | 333 |
| 551 | 20231127 | 111600 | 467268955 | 2195 | 2195 | 2195 | 2195 | 229 |
| 552 | 20231127 | 111500 | 466766300 | 2190 | 2190 | 2190 | 2190 | 3 |
| 553 | 20231127 | 111400 | 466759730 | 2195 | 2195 | 2195 | 2195 | 0 |
| 554 | 20231127 | 111300 | 466759730 | 2195 | 2195 | 2195 | 2195 | 0 |
| 555 | 20231127 | 111200 | 466759730 | 2195 | 2195 | 2195 | 2195 | 32 |
| 556 | 20231127 | 111100 | 466689490 | 2195 | 2190 | 2195 | 2190 | 2893 |
| 557 | 20231127 | 111000 | 460353815 | 2190 | 2200 | 2200 | 2190 | 396 |
| 558 | 20231127 | 110900 | 459486490 | 2195 | 2195 | 2195 | 2195 | 465 |
| 559 | 20231127 | 110800 | 458465815 | 2190 | 2190 | 2190 | 2190 | 0 |
| 560 | 20231127 | 110700 | 458465815 | 2190 | 2200 | 2200 | 2190 | 26 |
| 561 | 20231127 | 110600 | 458408865 | 2195 | 2195 | 2195 | 2195 | 0 |
| 562 | 20231127 | 110500 | 458408865 | 2195 | 2195 | 2195 | 2195 | 30 |
| 563 | 20231127 | 110400 | 458343015 | 2195 | 2195 | 2195 | 2195 | 17 |
| 564 | 20231127 | 110300 | 458305700 | 2195 | 2190 | 2195 | 2190 | 317 |
| 565 | 20231127 | 110200 | 457610280 | 2190 | 2195 | 2195 | 2190 | 2628 |
| 566 | 20231127 | 110100 | 451850215 | 2195 | 2200 | 2200 | 2195 | 3 |
| 567 | 20231127 | 110000 | 451843625 | 2195 | 2195 | 2195 | 2195 | 89 |
| 568 | 20231127 | 105900 | 451648270 | 2190 | 2190 | 2190 | 2190 | 0 |
| 569 | 20231127 | 105800 | 451648270 | 2190 | 2190 | 2190 | 2190 | 46 |
| 570 | 20231127 | 105700 | 451547530 | 2190 | 2190 | 2190 | 2190 | 101 |
| 571 | 20231127 | 105600 | 451326340 | 2190 | 2195 | 2195 | 2190 | 500 |
| 572 | 20231127 | 105500 | 450231300 | 2190 | 2190 | 2190 | 2190 | 0 |
| 573 | 20231127 | 105400 | 450231300 | 2190 | 2195 | 2195 | 2190 | 400 |
| 574 | 20231127 | 105300 | 449354740 | 2200 | 2190 | 2200 | 2190 | 205 |
| 575 | 20231127 | 105200 | 448903790 | 2190 | 2205 | 2205 | 2190 | 2495 |
| 576 | 20231127 | 105100 | 443425020 | 2200 | 2200 | 2200 | 2195 | 320 |
| 577 | 20231127 | 105000 | 442721030 | 2200 | 2200 | 2200 | 2200 | 117 |
| 578 | 20231127 | 104900 | 442463630 | 2200 | 2205 | 2205 | 2195 | 1901 |
| 579 | 20231127 | 104800 | 438274790 | 2215 | 2215 | 2215 | 2215 | 2 |
| 580 | 20231127 | 104700 | 438270360 | 2210 | 2210 | 2210 | 2210 | 450 |
| 581 | 20231127 | 104600 | 437275860 | 2210 | 2210 | 2210 | 2210 | 0 |
| 582 | 20231127 | 104500 | 437275860 | 2210 | 2210 | 2210 | 2210 | 38 |
| 583 | 20231127 | 104400 | 437191880 | 2210 | 2210 | 2210 | 2210 | 20 |
| 584 | 20231127 | 104300 | 437147680 | 2210 | 2220 | 2225 | 2210 | 2372 |
| 585 | 20231127 | 104200 | 431900465 | 2240 | 2220 | 2240 | 2220 | 257 |
| 586 | 20231127 | 104100 | 431329905 | 2210 | 2210 | 2210 | 2210 | 724 |
| 587 | 20231127 | 104000 | 429729865 | 2205 | 2205 | 2205 | 2205 | 262 |
| 588 | 20231127 | 103900 | 429152155 | 2205 | 2200 | 2205 | 2200 | 87 |
| 589 | 20231127 | 103800 | 428960745 | 2205 | 2205 | 2205 | 2205 | 103 |
| 590 | 20231127 | 103700 | 428733630 | 2200 | 2205 | 2205 | 2200 | 487 |
| 591 | 20231127 | 103600 | 427662165 | 2205 | 2205 | 2205 | 2205 | 11 |
| 592 | 20231127 | 103500 | 427637910 | 2200 | 2195 | 2200 | 2195 | 589 |
| 593 | 20231127 | 103400 | 426343070 | 2195 | 2205 | 2205 | 2195 | 193 |
| 594 | 20231127 | 103300 | 425919025 | 2200 | 2195 | 2200 | 2195 | 495 |
| 595 | 20231127 | 103200 | 424831815 | 2195 | 2200 | 2200 | 2195 | 1609 |
| 596 | 20231127 | 103100 | 421292055 | 2195 | 2210 | 2210 | 2195 | 2 |
| 597 | 20231127 | 103000 | 421287650 | 2210 | 2210 | 2210 | 2210 | 10 |
| 598 | 20231127 | 102900 | 421265550 | 2210 | 2210 | 2210 | 2210 | 0 |
| 599 | 20231127 | 102800 | 421265550 | 2210 | 2195 | 2210 | 2190 | 4106 |
| 600 | 20231127 | 102700 | 412255295 | 2195 | 2200 | 2200 | 2195 | 1440 |
| 601 | 20231127 | 102600 | 409093350 | 2200 | 2200 | 2205 | 2200 | 1307 |
| 602 | 20231127 | 102500 | 406217700 | 2200 | 2205 | 2210 | 2200 | 6139 |
| 603 | 20231127 | 102400 | 392706010 | 2210 | 2210 | 2210 | 2210 | 45 |
| 604 | 20231127 | 102300 | 392606560 | 2210 | 2210 | 2210 | 2210 | 52 |
| 605 | 20231127 | 102200 | 392491640 | 2220 | 2220 | 2220 | 2220 | 1 |
| 606 | 20231127 | 102100 | 392489420 | 2205 | 2205 | 2205 | 2205 | 2480 |
| 607 | 20231127 | 102000 | 387021020 | 2205 | 2220 | 2220 | 2205 | 5303 |
| 608 | 20231127 | 101900 | 375296690 | 2220 | 2220 | 2220 | 2220 | 1229 |
| 609 | 20231127 | 101800 | 372568310 | 2210 | 2220 | 2220 | 2210 | 21 |
| 610 | 20231127 | 101700 | 372521700 | 2220 | 2220 | 2220 | 2220 | 525 |
| 611 | 20231127 | 101600 | 371356200 | 2220 | 2220 | 2220 | 2220 | 61 |
| 612 | 20231127 | 101500 | 371220780 | 2210 | 2220 | 2220 | 2210 | 188 |
| 613 | 20231127 | 101400 | 370803430 | 2210 | 2210 | 2210 | 2210 | 383 |
| 614 | 20231127 | 101300 | 369957000 | 2210 | 2225 | 2225 | 2210 | 15 |
| 615 | 20231127 | 101200 | 369923700 | 2225 | 2225 | 2225 | 2225 | 10 |
| 616 | 20231127 | 101100 | 369901450 | 2225 | 2210 | 2225 | 2210 | 82 |
| 617 | 20231127 | 101000 | 369719045 | 2210 | 2220 | 2220 | 2210 | 6962 |
| 618 | 20231127 | 100900 | 354278305 | 2220 | 2225 | 2225 | 2220 | 226 |
| 619 | 20231127 | 100800 | 353776580 | 2225 | 2225 | 2225 | 2225 | 2199 |
| 620 | 20231127 | 100700 | 348883805 | 2225 | 2225 | 2225 | 2225 | 226 |
| 621 | 20231127 | 100600 | 348380955 | 2230 | 2230 | 2230 | 2230 | 100 |
| 622 | 20231127 | 100500 | 348157955 | 2230 | 2230 | 2230 | 2230 | 1251 |
| 623 | 20231127 | 100400 | 345368225 | 2225 | 2225 | 2225 | 2225 | 0 |
| 624 | 20231127 | 100300 | 345368225 | 2225 | 2225 | 2225 | 2225 | 42 |
| 625 | 20231127 | 100200 | 345274775 | 2225 | 2225 | 2225 | 2225 | 231 |
| 626 | 20231127 | 100100 | 344760800 | 2230 | 2230 | 2230 | 2230 | 0 |
| 627 | 20231127 | 100000 | 344760800 | 2230 | 2230 | 2230 | 2230 | 60 |
| 628 | 20231127 | 095900 | 344627000 | 2225 | 2225 | 2225 | 2225 | 653 |
| 629 | 20231127 | 095800 | 343174075 | 2225 | 2230 | 2230 | 2225 | 683 |
| 630 | 20231127 | 095700 | 341653995 | 2230 | 2230 | 2230 | 2230 | 102 |
| 631 | 20231127 | 095600 | 341426535 | 2225 | 2225 | 2225 | 2225 | 61 |
| 632 | 20231127 | 095500 | 341290810 | 2225 | 2225 | 2225 | 2225 | 102 |
| 633 | 20231127 | 095400 | 341063860 | 2225 | 2225 | 2225 | 2225 | 74 |
| 634 | 20231127 | 095300 | 340899210 | 2220 | 2220 | 2220 | 2220 | 1 |
| 635 | 20231127 | 095200 | 340896990 | 2220 | 2220 | 2225 | 2220 | 317 |
| 636 | 20231127 | 095100 | 340192850 | 2220 | 2225 | 2225 | 2220 | 206 |
| 637 | 20231127 | 095000 | 339735505 | 2225 | 2225 | 2225 | 2225 | 453 |
| 638 | 20231127 | 094900 | 338727580 | 2225 | 2230 | 2230 | 2225 | 317 |
| 639 | 20231127 | 094800 | 338021120 | 2230 | 2220 | 2230 | 2220 | 207 |
| 640 | 20231127 | 094700 | 337561180 | 2220 | 2220 | 2225 | 2220 | 594 |
| 641 | 20231127 | 094600 | 336242480 | 2225 | 2235 | 2235 | 2225 | 5090 |
| 642 | 20231127 | 094500 | 324886545 | 2235 | 2240 | 2240 | 2235 | 1340 |
| 643 | 20231127 | 094400 | 321890030 | 2240 | 2245 | 2245 | 2240 | 2023 |
| 644 | 20231127 | 094300 | 317357985 | 2245 | 2245 | 2245 | 2240 | 374 |
| 645 | 20231127 | 094200 | 316519690 | 2245 | 2245 | 2245 | 2245 | 1796 |
| 646 | 20231127 | 094100 | 312487670 | 2250 | 2250 | 2250 | 2250 | 58 |
| 647 | 20231127 | 094000 | 312357170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 648 | 20231127 | 093900 | 312357170 | 2250 | 2250 | 2255 | 2250 | 393 |
| 649 | 20231127 | 093800 | 311472370 | 2250 | 2255 | 2260 | 2250 | 2858 |
| 650 | 20231127 | 093700 | 305040540 | 2255 | 2260 | 2260 | 2250 | 5067 |
| 651 | 20231127 | 093600 | 293602045 | 2260 | 2270 | 2270 | 2260 | 552 |
| 652 | 20231127 | 093500 | 292352185 | 2270 | 2265 | 2270 | 2260 | 889 |
| 653 | 20231127 | 093400 | 290337695 | 2270 | 2255 | 2270 | 2255 | 2884 |
| 654 | 20231127 | 093300 | 283819300 | 2255 | 2265 | 2265 | 2255 | 359 |
| 655 | 20231127 | 093200 | 283008395 | 2260 | 2260 | 2265 | 2260 | 1318 |
| 656 | 20231127 | 093100 | 280029700 | 2255 | 2250 | 2260 | 2250 | 302 |
| 657 | 20231127 | 093000 | 279348455 | 2260 | 2255 | 2260 | 2250 | 1519 |
| 658 | 20231127 | 092900 | 275915625 | 2265 | 2265 | 2270 | 2260 | 16857 |
| 659 | 20231127 | 092800 | 237759605 | 2265 | 2275 | 2280 | 2265 | 9295 |
| 660 | 20231127 | 092700 | 216663500 | 2280 | 2270 | 2280 | 2270 | 7197 |
| 661 | 20231127 | 092600 | 200293475 | 2275 | 2265 | 2275 | 2260 | 4443 |
| 662 | 20231127 | 092500 | 190213580 | 2265 | 2250 | 2265 | 2250 | 3043 |
| 663 | 20231127 | 092400 | 183331705 | 2260 | 2260 | 2265 | 2260 | 2748 |
| 664 | 20231127 | 092300 | 177110130 | 2260 | 2250 | 2265 | 2250 | 4747 |
| 665 | 20231127 | 092200 | 166384745 | 2250 | 2255 | 2255 | 2250 | 1638 |
| 666 | 20231127 | 092100 | 162693725 | 2255 | 2235 | 2255 | 2235 | 5812 |
| 667 | 20231127 | 092000 | 149614360 | 2235 | 2235 | 2235 | 2235 | 188 |
| 668 | 20231127 | 091900 | 149194180 | 2235 | 2240 | 2240 | 2235 | 347 |
| 669 | 20231127 | 091800 | 148417120 | 2240 | 2235 | 2240 | 2230 | 2726 |
| 670 | 20231127 | 091700 | 142334505 | 2235 | 2235 | 2235 | 2235 | 484 |
| 671 | 20231127 | 091600 | 141252765 | 2225 | 2225 | 2225 | 2225 | 2374 |
| 672 | 20231127 | 091500 | 135970615 | 2220 | 2220 | 2220 | 2220 | 64 |
| 673 | 20231127 | 091400 | 135828535 | 2220 | 2220 | 2225 | 2220 | 230 |
| 674 | 20231127 | 091300 | 135317925 | 2220 | 2225 | 2225 | 2210 | 4240 |
| 675 | 20231127 | 091200 | 125911770 | 2225 | 2230 | 2235 | 2225 | 282 |
| 676 | 20231127 | 091100 | 125283910 | 2235 | 2240 | 2240 | 2225 | 7462 |
| 677 | 20231127 | 091000 | 108643565 | 2240 | 2230 | 2240 | 2230 | 487 |
| 678 | 20231127 | 090900 | 107553535 | 2230 | 2240 | 2240 | 2230 | 685 |
| 679 | 20231127 | 090800 | 106021150 | 2230 | 2230 | 2240 | 2230 | 3113 |
| 680 | 20231127 | 090700 | 99076680 | 2230 | 2230 | 2240 | 2230 | 1760 |
| 681 | 20231127 | 090600 | 95145985 | 2235 | 2235 | 2235 | 2230 | 763 |
| 682 | 20231127 | 090500 | 93440955 | 2230 | 2240 | 2245 | 2230 | 8249 |
| 683 | 20231127 | 090400 | 74980960 | 2250 | 2245 | 2250 | 2230 | 3318 |
| 684 | 20231127 | 090300 | 67548820 | 2240 | 2220 | 2240 | 2215 | 13985 |
| 685 | 20231127 | 090200 | 36316495 | 2225 | 2200 | 2225 | 2200 | 3911 |
| 686 | 20231127 | 090100 | 27652050 | 2200 | 2200 | 2205 | 2195 | 729 |
| 687 | 20231127 | 090000 | 26048730 | 2200 | 2200 | 2210 | 2195 | 11333 |