36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 201900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 3 | 20231127 | 201800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 4 | 20231127 | 201700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 5 | 20231127 | 201600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 6 | 20231127 | 201500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 7 | 20231127 | 201400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 8 | 20231127 | 201300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 9 | 20231127 | 201200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 10 | 20231127 | 201100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 11 | 20231127 | 201000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 12 | 20231127 | 200900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 13 | 20231127 | 200800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 14 | 20231127 | 200700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 15 | 20231127 | 200600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 16 | 20231127 | 200500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 17 | 20231127 | 200400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 18 | 20231127 | 200300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 19 | 20231127 | 200200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 20 | 20231127 | 200100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 21 | 20231127 | 200000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 22 | 20231127 | 195900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 23 | 20231127 | 195800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 24 | 20231127 | 195700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 25 | 20231127 | 195600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 26 | 20231127 | 195500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 27 | 20231127 | 195400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 28 | 20231127 | 195300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 29 | 20231127 | 195200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 30 | 20231127 | 195100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 31 | 20231127 | 195000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 32 | 20231127 | 194900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 33 | 20231127 | 194800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 34 | 20231127 | 194700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 35 | 20231127 | 194600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 36 | 20231127 | 194500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 37 | 20231127 | 194400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 38 | 20231127 | 194300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 39 | 20231127 | 194200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 40 | 20231127 | 194100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 41 | 20231127 | 194000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 42 | 20231127 | 193900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 43 | 20231127 | 193800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 44 | 20231127 | 193700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 45 | 20231127 | 193600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 46 | 20231127 | 193500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 47 | 20231127 | 193400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 48 | 20231127 | 193300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 49 | 20231127 | 193200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 50 | 20231127 | 193100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 51 | 20231127 | 193000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 52 | 20231127 | 192900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 53 | 20231127 | 192800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 54 | 20231127 | 192700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 55 | 20231127 | 192600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 56 | 20231127 | 192500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 57 | 20231127 | 192400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 58 | 20231127 | 192300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 59 | 20231127 | 192200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 60 | 20231127 | 192100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 61 | 20231127 | 192000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 62 | 20231127 | 191900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 63 | 20231127 | 191800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 64 | 20231127 | 191700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 65 | 20231127 | 191600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 66 | 20231127 | 191500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 67 | 20231127 | 191400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 68 | 20231127 | 191300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 69 | 20231127 | 191200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 70 | 20231127 | 191100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 71 | 20231127 | 191000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 72 | 20231127 | 190900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 73 | 20231127 | 190800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 74 | 20231127 | 190700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 75 | 20231127 | 190600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 76 | 20231127 | 190500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 77 | 20231127 | 190400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 78 | 20231127 | 190300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 79 | 20231127 | 190200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 80 | 20231127 | 190100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 81 | 20231127 | 190000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 82 | 20231127 | 185900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 83 | 20231127 | 185800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 84 | 20231127 | 185700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 85 | 20231127 | 185600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 86 | 20231127 | 185500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 87 | 20231127 | 185400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 88 | 20231127 | 185300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 89 | 20231127 | 185200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 90 | 20231127 | 185100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 91 | 20231127 | 185000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 92 | 20231127 | 184900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 93 | 20231127 | 184800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 94 | 20231127 | 184700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 95 | 20231127 | 184600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 96 | 20231127 | 184500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 97 | 20231127 | 184400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 98 | 20231127 | 184300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 99 | 20231127 | 184200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 100 | 20231127 | 184100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 101 | 20231127 | 184000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 102 | 20231127 | 183900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 103 | 20231127 | 183800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 104 | 20231127 | 183700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 105 | 20231127 | 183600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 106 | 20231127 | 183500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 107 | 20231127 | 183400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 108 | 20231127 | 183300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 109 | 20231127 | 183200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 110 | 20231127 | 183100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 111 | 20231127 | 183000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 112 | 20231127 | 182900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 113 | 20231127 | 182800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 114 | 20231127 | 182700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 115 | 20231127 | 182600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 116 | 20231127 | 182500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 117 | 20231127 | 182400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 118 | 20231127 | 182300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 119 | 20231127 | 182200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 120 | 20231127 | 182100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 121 | 20231127 | 182000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 122 | 20231127 | 181900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 123 | 20231127 | 181800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 124 | 20231127 | 181700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 125 | 20231127 | 181600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 126 | 20231127 | 181500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 127 | 20231127 | 181400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 128 | 20231127 | 181300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 129 | 20231127 | 181200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 130 | 20231127 | 181100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 131 | 20231127 | 181000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 132 | 20231127 | 180900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 133 | 20231127 | 180800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 134 | 20231127 | 180700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 135 | 20231127 | 180600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 136 | 20231127 | 180500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 137 | 20231127 | 180400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 138 | 20231127 | 180300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 139 | 20231127 | 180200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 140 | 20231127 | 180100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 141 | 20231127 | 180000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 142 | 20231127 | 175900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 143 | 20231127 | 175800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 144 | 20231127 | 175700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 145 | 20231127 | 175600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 146 | 20231127 | 175500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 147 | 20231127 | 175400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 148 | 20231127 | 175300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 149 | 20231127 | 175200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 150 | 20231127 | 175100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 151 | 20231127 | 175000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 152 | 20231127 | 174900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 153 | 20231127 | 174800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 154 | 20231127 | 174700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 155 | 20231127 | 174600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 156 | 20231127 | 174500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 157 | 20231127 | 174400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 158 | 20231127 | 174300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 159 | 20231127 | 174200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 160 | 20231127 | 174100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 161 | 20231127 | 174000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 162 | 20231127 | 173900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 163 | 20231127 | 173800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 164 | 20231127 | 173700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 165 | 20231127 | 173600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 166 | 20231127 | 173500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 167 | 20231127 | 173400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 168 | 20231127 | 173300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 169 | 20231127 | 173200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 170 | 20231127 | 173100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 171 | 20231127 | 173000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 172 | 20231127 | 172900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 173 | 20231127 | 172800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 174 | 20231127 | 172700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 175 | 20231127 | 172600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 176 | 20231127 | 172500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 177 | 20231127 | 172400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 178 | 20231127 | 172300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 179 | 20231127 | 172200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 180 | 20231127 | 172100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 181 | 20231127 | 172000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 182 | 20231127 | 171900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 183 | 20231127 | 171800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 184 | 20231127 | 171700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 185 | 20231127 | 171600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 186 | 20231127 | 171500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 187 | 20231127 | 171400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 188 | 20231127 | 171300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 189 | 20231127 | 171200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 190 | 20231127 | 171100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 191 | 20231127 | 171000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 192 | 20231127 | 170900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 193 | 20231127 | 170800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 194 | 20231127 | 170700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 195 | 20231127 | 170600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 196 | 20231127 | 170500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 197 | 20231127 | 170400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 198 | 20231127 | 170300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 199 | 20231127 | 170200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 200 | 20231127 | 170100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 201 | 20231127 | 170000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 202 | 20231127 | 165900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 203 | 20231127 | 165800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 204 | 20231127 | 165700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 205 | 20231127 | 165600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 206 | 20231127 | 165500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 207 | 20231127 | 165400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 208 | 20231127 | 165300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 209 | 20231127 | 165200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 210 | 20231127 | 165100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 211 | 20231127 | 165000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 212 | 20231127 | 164900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 213 | 20231127 | 164800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 214 | 20231127 | 164700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 215 | 20231127 | 164600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 216 | 20231127 | 164500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 217 | 20231127 | 164400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 218 | 20231127 | 164300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 219 | 20231127 | 164200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 220 | 20231127 | 164100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 221 | 20231127 | 164000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 222 | 20231127 | 163900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 223 | 20231127 | 163800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 224 | 20231127 | 163700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 225 | 20231127 | 163600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 226 | 20231127 | 163500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 227 | 20231127 | 163400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 228 | 20231127 | 163300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 229 | 20231127 | 163200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 230 | 20231127 | 163100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 231 | 20231127 | 163000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 232 | 20231127 | 162900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 233 | 20231127 | 162800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 234 | 20231127 | 162700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 235 | 20231127 | 162600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 236 | 20231127 | 162500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 237 | 20231127 | 162400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 238 | 20231127 | 162300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 239 | 20231127 | 162200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 240 | 20231127 | 162100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 241 | 20231127 | 162000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 242 | 20231127 | 161900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 243 | 20231127 | 161800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 244 | 20231127 | 161700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 245 | 20231127 | 161600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 246 | 20231127 | 161500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 247 | 20231127 | 161400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 248 | 20231127 | 161300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 249 | 20231127 | 161200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 250 | 20231127 | 161100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 251 | 20231127 | 161000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 252 | 20231127 | 160900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 253 | 20231127 | 160800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 254 | 20231127 | 160700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 255 | 20231127 | 160600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 256 | 20231127 | 160500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 257 | 20231127 | 160400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 258 | 20231127 | 160300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 259 | 20231127 | 160200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 260 | 20231127 | 160100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 261 | 20231127 | 160000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 262 | 20231127 | 155900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 263 | 20231127 | 155800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 264 | 20231127 | 155700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 265 | 20231127 | 155600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 266 | 20231127 | 155500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 267 | 20231127 | 155400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 268 | 20231127 | 155300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 269 | 20231127 | 155200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 270 | 20231127 | 155100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 271 | 20231127 | 155000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 272 | 20231127 | 154900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 273 | 20231127 | 154800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 274 | 20231127 | 154700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 275 | 20231127 | 154600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 276 | 20231127 | 154500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 277 | 20231127 | 154400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 278 | 20231127 | 154300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 279 | 20231127 | 154200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 280 | 20231127 | 154100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 281 | 20231127 | 154000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 282 | 20231127 | 153900 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 283 | 20231127 | 153800 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 284 | 20231127 | 153700 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 285 | 20231127 | 153600 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 286 | 20231127 | 153500 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 287 | 20231127 | 153400 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 288 | 20231127 | 153300 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 289 | 20231127 | 153200 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 290 | 20231127 | 153100 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 0 |
| 291 | 20231127 | 153000 | 1689829010 | 12260 | 12260 | 12260 | 12260 | 2183 |
| 292 | 20231127 | 152900 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 293 | 20231127 | 152800 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 294 | 20231127 | 152700 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 295 | 20231127 | 152600 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 296 | 20231127 | 152500 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 297 | 20231127 | 152400 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 298 | 20231127 | 152300 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 299 | 20231127 | 152200 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 300 | 20231127 | 152100 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 301 | 20231127 | 152000 | 1663065430 | 12290 | 12290 | 12290 | 12290 | 0 |
| 302 | 20231127 | 151900 | 1663065430 | 12290 | 12280 | 12290 | 12280 | 300 |
| 303 | 20231127 | 151800 | 1659379650 | 12280 | 12270 | 12280 | 12270 | 534 |
| 304 | 20231127 | 151700 | 1652827190 | 12270 | 12290 | 12290 | 12270 | 554 |
| 305 | 20231127 | 151600 | 1646022360 | 12280 | 12280 | 12280 | 12280 | 50 |
| 306 | 20231127 | 151500 | 1645408360 | 12280 | 12280 | 12280 | 12280 | 311 |
| 307 | 20231127 | 151400 | 1641589280 | 12280 | 12280 | 12280 | 12280 | 306 |
| 308 | 20231127 | 151300 | 1637831600 | 12270 | 12270 | 12270 | 12260 | 372 |
| 309 | 20231127 | 151200 | 1633268120 | 12260 | 12230 | 12260 | 12220 | 745 |
| 310 | 20231127 | 151100 | 1624153720 | 12220 | 12240 | 12240 | 12220 | 250 |
| 311 | 20231127 | 151000 | 1621096760 | 12230 | 12220 | 12230 | 12220 | 151 |
| 312 | 20231127 | 150900 | 1619250190 | 12220 | 12270 | 12270 | 12220 | 380 |
| 313 | 20231127 | 150800 | 1614598220 | 12270 | 12250 | 12270 | 12250 | 360 |
| 314 | 20231127 | 150700 | 1610185210 | 12240 | 12230 | 12240 | 12230 | 574 |
| 315 | 20231127 | 150600 | 1603162870 | 12240 | 12260 | 12260 | 12240 | 2861 |
| 316 | 20231127 | 150500 | 1568117760 | 12250 | 12250 | 12250 | 12250 | 0 |
| 317 | 20231127 | 150400 | 1568117760 | 12250 | 12250 | 12260 | 12250 | 1193 |
| 318 | 20231127 | 150300 | 1553502930 | 12250 | 12260 | 12260 | 12250 | 112 |
| 319 | 20231127 | 150200 | 1552130410 | 12250 | 12280 | 12280 | 12250 | 1442 |
| 320 | 20231127 | 150100 | 1534447500 | 12270 | 12280 | 12280 | 12270 | 42 |
| 321 | 20231127 | 150000 | 1533931960 | 12280 | 12280 | 12280 | 12280 | 200 |
| 322 | 20231127 | 145900 | 1531475960 | 12280 | 12280 | 12280 | 12280 | 55 |
| 323 | 20231127 | 145800 | 1530800560 | 12280 | 12290 | 12290 | 12280 | 242 |
| 324 | 20231127 | 145700 | 1527828680 | 12290 | 12310 | 12310 | 12290 | 200 |
| 325 | 20231127 | 145600 | 1525367720 | 12300 | 12300 | 12300 | 12300 | 0 |
| 326 | 20231127 | 145500 | 1525367720 | 12300 | 12300 | 12300 | 12300 | 4 |
| 327 | 20231127 | 145400 | 1525318520 | 12300 | 12300 | 12300 | 12300 | 107 |
| 328 | 20231127 | 145300 | 1524002420 | 12330 | 12280 | 12330 | 12280 | 24 |
| 329 | 20231127 | 145200 | 1523707500 | 12280 | 12290 | 12290 | 12280 | 75 |
| 330 | 20231127 | 145100 | 1522786490 | 12330 | 12330 | 12330 | 12330 | 73 |
| 331 | 20231127 | 145000 | 1521886400 | 12330 | 12330 | 12330 | 12330 | 85 |
| 332 | 20231127 | 144900 | 1520838350 | 12340 | 12340 | 12340 | 12340 | 0 |
| 333 | 20231127 | 144800 | 1520838350 | 12340 | 12340 | 12340 | 12340 | 21 |
| 334 | 20231127 | 144700 | 1520579210 | 12340 | 12290 | 12340 | 12290 | 101 |
| 335 | 20231127 | 144600 | 1519335920 | 12260 | 12270 | 12270 | 12260 | 598 |
| 336 | 20231127 | 144500 | 1512003520 | 12260 | 12260 | 12260 | 12260 | 0 |
| 337 | 20231127 | 144400 | 1512003520 | 12260 | 12270 | 12270 | 12260 | 90 |
| 338 | 20231127 | 144300 | 1510900070 | 12270 | 12280 | 12280 | 12270 | 400 |
| 339 | 20231127 | 144200 | 1505991450 | 12260 | 12260 | 12260 | 12260 | 0 |
| 340 | 20231127 | 144100 | 1505991450 | 12260 | 12260 | 12260 | 12260 | 0 |
| 341 | 20231127 | 144000 | 1505991450 | 12260 | 12260 | 12260 | 12260 | 0 |
| 342 | 20231127 | 143900 | 1505991450 | 12260 | 12260 | 12260 | 12260 | 500 |
| 343 | 20231127 | 143800 | 1499861450 | 12260 | 12260 | 12260 | 12260 | 1 |
| 344 | 20231127 | 143700 | 1499849190 | 12260 | 12260 | 12260 | 12260 | 883 |
| 345 | 20231127 | 143600 | 1489023610 | 12260 | 12270 | 12270 | 12260 | 238 |
| 346 | 20231127 | 143500 | 1486104250 | 12270 | 12270 | 12270 | 12270 | 301 |
| 347 | 20231127 | 143400 | 1482410980 | 12280 | 12290 | 12290 | 12270 | 851 |
| 348 | 20231127 | 143300 | 1471962080 | 12310 | 12310 | 12310 | 12310 | 0 |
| 349 | 20231127 | 143200 | 1471962080 | 12310 | 12290 | 12310 | 12290 | 110 |
| 350 | 20231127 | 143100 | 1470609170 | 12280 | 12280 | 12280 | 12280 | 333 |
| 351 | 20231127 | 143000 | 1466519930 | 12290 | 12290 | 12290 | 12290 | 503 |
| 352 | 20231127 | 142900 | 1460338060 | 12290 | 12290 | 12290 | 12290 | 236 |
| 353 | 20231127 | 142800 | 1457437620 | 12290 | 12290 | 12290 | 12290 | 183 |
| 354 | 20231127 | 142700 | 1455188550 | 12290 | 12300 | 12300 | 12290 | 7 |
| 355 | 20231127 | 142600 | 1455102510 | 12300 | 12300 | 12300 | 12300 | 223 |
| 356 | 20231127 | 142500 | 1452359610 | 12310 | 12310 | 12310 | 12310 | 0 |
| 357 | 20231127 | 142400 | 1452359610 | 12310 | 12310 | 12310 | 12310 | 31 |
| 358 | 20231127 | 142300 | 1451978000 | 12300 | 12300 | 12310 | 12300 | 387 |
| 359 | 20231127 | 142200 | 1447217060 | 12300 | 12300 | 12300 | 12300 | 12 |
| 360 | 20231127 | 142100 | 1447069460 | 12300 | 12300 | 12300 | 12300 | 8 |
| 361 | 20231127 | 142000 | 1446971060 | 12300 | 12300 | 12300 | 12300 | 125 |
| 362 | 20231127 | 141900 | 1445433560 | 12300 | 12300 | 12300 | 12300 | 80 |
| 363 | 20231127 | 141800 | 1444449560 | 12290 | 12300 | 12300 | 12290 | 9 |
| 364 | 20231127 | 141700 | 1444338890 | 12300 | 12300 | 12300 | 12300 | 2 |
| 365 | 20231127 | 141600 | 1444314290 | 12290 | 12290 | 12290 | 12290 | 0 |
| 366 | 20231127 | 141500 | 1444314290 | 12290 | 12290 | 12290 | 12290 | 20 |
| 367 | 20231127 | 141400 | 1444068490 | 12290 | 12290 | 12290 | 12290 | 0 |
| 368 | 20231127 | 141300 | 1444068490 | 12290 | 12290 | 12290 | 12290 | 0 |
| 369 | 20231127 | 141200 | 1444068490 | 12290 | 12290 | 12290 | 12290 | 0 |
| 370 | 20231127 | 141100 | 1444068490 | 12290 | 12290 | 12290 | 12290 | 37 |
| 371 | 20231127 | 141000 | 1443613760 | 12290 | 12290 | 12290 | 12290 | 724 |
| 372 | 20231127 | 140900 | 1434715800 | 12290 | 12290 | 12290 | 12290 | 40 |
| 373 | 20231127 | 140800 | 1434224200 | 12290 | 12310 | 12310 | 12290 | 694 |
| 374 | 20231127 | 140700 | 1425694200 | 12300 | 12300 | 12300 | 12300 | 66 |
| 375 | 20231127 | 140600 | 1424882400 | 12300 | 12300 | 12300 | 12300 | 0 |
| 376 | 20231127 | 140500 | 1424882400 | 12300 | 12310 | 12310 | 12300 | 47 |
| 377 | 20231127 | 140400 | 1424304280 | 12310 | 12310 | 12310 | 12310 | 159 |
| 378 | 20231127 | 140300 | 1422346990 | 12290 | 12290 | 12290 | 12290 | 3 |
| 379 | 20231127 | 140200 | 1422310120 | 12290 | 12290 | 12290 | 12290 | 10 |
| 380 | 20231127 | 140100 | 1422187220 | 12290 | 12310 | 12310 | 12290 | 157 |
| 381 | 20231127 | 140000 | 1420256620 | 12290 | 12290 | 12290 | 12290 | 5 |
| 382 | 20231127 | 135900 | 1420195170 | 12290 | 12280 | 12290 | 12280 | 372 |
| 383 | 20231127 | 135800 | 1415626510 | 12280 | 12300 | 12300 | 12280 | 4225 |
| 384 | 20231127 | 135700 | 1363677280 | 12310 | 12300 | 12310 | 12300 | 154 |
| 385 | 20231127 | 135600 | 1361783020 | 12300 | 12300 | 12300 | 12300 | 11 |
| 386 | 20231127 | 135500 | 1361647720 | 12300 | 12300 | 12310 | 12300 | 198 |
| 387 | 20231127 | 135400 | 1359211320 | 12310 | 12310 | 12310 | 12310 | 0 |
| 388 | 20231127 | 135300 | 1359211320 | 12310 | 12320 | 12320 | 12310 | 837 |
| 389 | 20231127 | 135200 | 1348907150 | 12320 | 12320 | 12320 | 12320 | 0 |
| 390 | 20231127 | 135100 | 1348907150 | 12320 | 12330 | 12330 | 12320 | 91 |
| 391 | 20231127 | 135000 | 1347786010 | 12330 | 12340 | 12340 | 12330 | 51 |
| 392 | 20231127 | 134900 | 1347157170 | 12330 | 12330 | 12330 | 12330 | 2 |
| 393 | 20231127 | 134800 | 1347132510 | 12330 | 12340 | 12340 | 12330 | 157 |
| 394 | 20231127 | 134700 | 1345195630 | 12340 | 12340 | 12340 | 12340 | 0 |
| 395 | 20231127 | 134600 | 1345195630 | 12340 | 12340 | 12340 | 12340 | 0 |
| 396 | 20231127 | 134500 | 1345195630 | 12340 | 12340 | 12340 | 12340 | 1 |
| 397 | 20231127 | 134400 | 1345183290 | 12340 | 12320 | 12340 | 12320 | 4 |
| 398 | 20231127 | 134300 | 1345133990 | 12300 | 12300 | 12300 | 12300 | 0 |
| 399 | 20231127 | 134200 | 1345133990 | 12300 | 12300 | 12300 | 12300 | 0 |
| 400 | 20231127 | 134100 | 1345133990 | 12300 | 12310 | 12310 | 12300 | 70 |
| 401 | 20231127 | 134000 | 1344272790 | 12310 | 12320 | 12320 | 12310 | 315 |
| 402 | 20231127 | 133900 | 1340395060 | 12310 | 12310 | 12310 | 12310 | 159 |
| 403 | 20231127 | 133800 | 1338437770 | 12310 | 12310 | 12310 | 12310 | 64 |
| 404 | 20231127 | 133700 | 1337649930 | 12310 | 12310 | 12310 | 12310 | 10 |
| 405 | 20231127 | 133600 | 1337526830 | 12310 | 12320 | 12320 | 12310 | 161 |
| 406 | 20231127 | 133500 | 1335544880 | 12310 | 12310 | 12310 | 12310 | 249 |
| 407 | 20231127 | 133400 | 1332479690 | 12320 | 12320 | 12320 | 12320 | 11 |
| 408 | 20231127 | 133300 | 1332344170 | 12320 | 12320 | 12320 | 12320 | 52 |
| 409 | 20231127 | 133200 | 1331703530 | 12310 | 12310 | 12310 | 12310 | 176 |
| 410 | 20231127 | 133100 | 1329536970 | 12310 | 12310 | 12310 | 12310 | 29 |
| 411 | 20231127 | 133000 | 1329179980 | 12310 | 12300 | 12310 | 12300 | 7 |
| 412 | 20231127 | 132900 | 1329093820 | 12310 | 12310 | 12310 | 12310 | 174 |
| 413 | 20231127 | 132800 | 1326951880 | 12310 | 12310 | 12310 | 12310 | 1 |
| 414 | 20231127 | 132700 | 1326939570 | 12310 | 12310 | 12320 | 12310 | 44 |
| 415 | 20231127 | 132600 | 1326397750 | 12310 | 12320 | 12320 | 12310 | 58 |
| 416 | 20231127 | 132500 | 1325683270 | 12310 | 12310 | 12310 | 12310 | 2 |
| 417 | 20231127 | 132400 | 1325658650 | 12310 | 12310 | 12310 | 12310 | 48 |
| 418 | 20231127 | 132300 | 1325067770 | 12310 | 12310 | 12310 | 12310 | 10 |
| 419 | 20231127 | 132200 | 1324944670 | 12310 | 12310 | 12310 | 12310 | 47 |
| 420 | 20231127 | 132100 | 1324366100 | 12310 | 12310 | 12310 | 12310 | 1 |
| 421 | 20231127 | 132000 | 1324353790 | 12300 | 12310 | 12310 | 12300 | 65 |
| 422 | 20231127 | 131900 | 1323553740 | 12310 | 12320 | 12320 | 12310 | 605 |
| 423 | 20231127 | 131800 | 1316105820 | 12320 | 12320 | 12320 | 12320 | 16 |
| 424 | 20231127 | 131700 | 1315908700 | 12320 | 12320 | 12320 | 12320 | 0 |
| 425 | 20231127 | 131600 | 1315908700 | 12320 | 12320 | 12320 | 12320 | 0 |
| 426 | 20231127 | 131500 | 1315908700 | 12320 | 12320 | 12340 | 12320 | 55 |
| 427 | 20231127 | 131400 | 1315230360 | 12320 | 12320 | 12320 | 12310 | 11 |
| 428 | 20231127 | 131300 | 1315094890 | 12310 | 12310 | 12310 | 12310 | 0 |
| 429 | 20231127 | 131200 | 1315094890 | 12310 | 12330 | 12330 | 12310 | 1012 |
| 430 | 20231127 | 131100 | 1302635140 | 12330 | 12320 | 12330 | 12320 | 203 |
| 431 | 20231127 | 131000 | 1300133850 | 12330 | 12330 | 12330 | 12320 | 139 |
| 432 | 20231127 | 130900 | 1298420320 | 12330 | 12320 | 12330 | 12310 | 811 |
| 433 | 20231127 | 130800 | 1288429720 | 12320 | 12320 | 12320 | 12320 | 38 |
| 434 | 20231127 | 130700 | 1287961560 | 12320 | 12330 | 12330 | 12320 | 26 |
| 435 | 20231127 | 130600 | 1287641190 | 12320 | 12320 | 12320 | 12320 | 166 |
| 436 | 20231127 | 130500 | 1285596070 | 12330 | 12330 | 12330 | 12320 | 553 |
| 437 | 20231127 | 130400 | 1278782580 | 12330 | 12340 | 12340 | 12330 | 24 |
| 438 | 20231127 | 130300 | 1278486600 | 12340 | 12330 | 12340 | 12330 | 70 |
| 439 | 20231127 | 130200 | 1277623300 | 12350 | 12330 | 12350 | 12330 | 70 |
| 440 | 20231127 | 130100 | 1276759200 | 12350 | 12330 | 12350 | 12330 | 16 |
| 441 | 20231127 | 130000 | 1276561900 | 12320 | 12320 | 12320 | 12320 | 0 |
| 442 | 20231127 | 125900 | 1276561900 | 12320 | 12320 | 12320 | 12320 | 79 |
| 443 | 20231127 | 125800 | 1275588620 | 12320 | 12320 | 12320 | 12320 | 0 |
| 444 | 20231127 | 125700 | 1275588620 | 12320 | 12320 | 12320 | 12320 | 0 |
| 445 | 20231127 | 125600 | 1275588620 | 12320 | 12320 | 12320 | 12320 | 3 |
| 446 | 20231127 | 125500 | 1275551660 | 12310 | 12310 | 12310 | 12310 | 0 |
| 447 | 20231127 | 125400 | 1275551660 | 12310 | 12320 | 12320 | 12310 | 59 |
| 448 | 20231127 | 125300 | 1274825350 | 12320 | 12320 | 12320 | 12320 | 2 |
| 449 | 20231127 | 125200 | 1274800710 | 12320 | 12320 | 12320 | 12320 | 0 |
| 450 | 20231127 | 125100 | 1274800710 | 12320 | 12320 | 12320 | 12320 | 94 |
| 451 | 20231127 | 125000 | 1273642630 | 12310 | 12310 | 12310 | 12310 | 104 |
| 452 | 20231127 | 124900 | 1272362390 | 12340 | 12340 | 12340 | 12340 | 100 |
| 453 | 20231127 | 124800 | 1271128390 | 12350 | 12320 | 12350 | 12310 | 203 |
| 454 | 20231127 | 124700 | 1268627500 | 12350 | 12350 | 12350 | 12350 | 0 |
| 455 | 20231127 | 124600 | 1268627500 | 12350 | 12350 | 12350 | 12350 | 100 |
| 456 | 20231127 | 124500 | 1267392500 | 12320 | 12350 | 12350 | 12320 | 11 |
| 457 | 20231127 | 124400 | 1267256770 | 12350 | 12320 | 12350 | 12320 | 111 |
| 458 | 20231127 | 124300 | 1265886250 | 12350 | 12300 | 12350 | 12300 | 135 |
| 459 | 20231127 | 124200 | 1264220250 | 12300 | 12300 | 12300 | 12300 | 1672 |
| 460 | 20231127 | 124100 | 1243654650 | 12300 | 12320 | 12320 | 12300 | 2843 |
| 461 | 20231127 | 124000 | 1208671180 | 12310 | 12370 | 12370 | 12310 | 5462 |
| 462 | 20231127 | 123900 | 1141396410 | 12340 | 12340 | 12340 | 12340 | 1 |
| 463 | 20231127 | 123800 | 1141384070 | 12330 | 12330 | 12330 | 12330 | 140 |
| 464 | 20231127 | 123700 | 1139657870 | 12320 | 12340 | 12340 | 12320 | 2053 |
| 465 | 20231127 | 123600 | 1114341430 | 12340 | 12370 | 12370 | 12340 | 2087 |
| 466 | 20231127 | 123500 | 1088581670 | 12370 | 12360 | 12370 | 12360 | 98 |
| 467 | 20231127 | 123400 | 1087370380 | 12360 | 12360 | 12360 | 12360 | 107 |
| 468 | 20231127 | 123300 | 1086047860 | 12350 | 12350 | 12350 | 12350 | 70 |
| 469 | 20231127 | 123200 | 1085183360 | 12350 | 12360 | 12370 | 12350 | 82 |
| 470 | 20231127 | 123100 | 1084170040 | 12360 | 12360 | 12360 | 12360 | 0 |
| 471 | 20231127 | 123000 | 1084170040 | 12360 | 12360 | 12360 | 12360 | 19 |
| 472 | 20231127 | 122900 | 1083935200 | 12360 | 12360 | 12360 | 12360 | 4 |
| 473 | 20231127 | 122800 | 1083885760 | 12360 | 12350 | 12360 | 12350 | 50 |
| 474 | 20231127 | 122700 | 1083268180 | 12370 | 12370 | 12370 | 12360 | 111 |
| 475 | 20231127 | 122600 | 1081895210 | 12370 | 12370 | 12370 | 12370 | 65 |
| 476 | 20231127 | 122500 | 1081091160 | 12410 | 12410 | 12410 | 12410 | 100 |
| 477 | 20231127 | 122400 | 1079850160 | 12350 | 12350 | 12350 | 12350 | 0 |
| 478 | 20231127 | 122300 | 1079850160 | 12350 | 12350 | 12350 | 12350 | 0 |
| 479 | 20231127 | 122200 | 1079850160 | 12350 | 12350 | 12350 | 12350 | 0 |
| 480 | 20231127 | 122100 | 1079850160 | 12350 | 12350 | 12350 | 12350 | 0 |
| 481 | 20231127 | 122000 | 1079850160 | 12350 | 12410 | 12410 | 12350 | 5090 |
| 482 | 20231127 | 121900 | 1016872350 | 12410 | 12420 | 12420 | 12410 | 595 |
| 483 | 20231127 | 121800 | 1009486870 | 12420 | 12430 | 12430 | 12420 | 51 |
| 484 | 20231127 | 121700 | 1008853390 | 12460 | 12460 | 12460 | 12460 | 1 |
| 485 | 20231127 | 121600 | 1008840930 | 12420 | 12420 | 12420 | 12420 | 0 |
| 486 | 20231127 | 121500 | 1008840930 | 12420 | 12420 | 12420 | 12420 | 0 |
| 487 | 20231127 | 121400 | 1008840930 | 12420 | 12430 | 12430 | 12420 | 134 |
| 488 | 20231127 | 121300 | 1007175500 | 12430 | 12430 | 12430 | 12430 | 74 |
| 489 | 20231127 | 121200 | 1006255680 | 12430 | 12430 | 12430 | 12430 | 100 |
| 490 | 20231127 | 121100 | 1005012680 | 12430 | 12430 | 12430 | 12430 | 320 |
| 491 | 20231127 | 121000 | 1001035080 | 12440 | 12440 | 12440 | 12440 | 3 |
| 492 | 20231127 | 120900 | 1000997760 | 12430 | 12430 | 12430 | 12420 | 129 |
| 493 | 20231127 | 120800 | 999394790 | 12430 | 12450 | 12450 | 12430 | 748 |
| 494 | 20231127 | 120700 | 990086710 | 12450 | 12450 | 12460 | 12450 | 48 |
| 495 | 20231127 | 120600 | 989488660 | 12460 | 12450 | 12460 | 12450 | 3 |
| 496 | 20231127 | 120500 | 989451300 | 12460 | 12460 | 12460 | 12450 | 37 |
| 497 | 20231127 | 120400 | 988990300 | 12460 | 12450 | 12460 | 12450 | 34 |
| 498 | 20231127 | 120300 | 988566700 | 12450 | 12450 | 12450 | 12450 | 0 |
| 499 | 20231127 | 120200 | 988566700 | 12450 | 12450 | 12450 | 12450 | 0 |
| 500 | 20231127 | 120100 | 988566700 | 12450 | 12450 | 12450 | 12450 | 1 |
| 501 | 20231127 | 120000 | 988554250 | 12470 | 12470 | 12470 | 12470 | 1 |
| 502 | 20231127 | 115900 | 988541780 | 12440 | 12440 | 12440 | 12440 | 0 |
| 503 | 20231127 | 115800 | 988541780 | 12440 | 12440 | 12440 | 12440 | 2 |
| 504 | 20231127 | 115700 | 988516900 | 12440 | 12440 | 12440 | 12440 | 0 |
| 505 | 20231127 | 115600 | 988516900 | 12440 | 12440 | 12440 | 12440 | 3 |
| 506 | 20231127 | 115500 | 988479580 | 12440 | 12440 | 12440 | 12440 | 1 |
| 507 | 20231127 | 115400 | 988467140 | 12440 | 12470 | 12470 | 12440 | 2 |
| 508 | 20231127 | 115300 | 988442230 | 12480 | 12480 | 12480 | 12480 | 0 |
| 509 | 20231127 | 115200 | 988442230 | 12480 | 12480 | 12480 | 12480 | 50 |
| 510 | 20231127 | 115100 | 987818230 | 12440 | 12440 | 12440 | 12440 | 100 |
| 511 | 20231127 | 115000 | 986574230 | 12500 | 12500 | 12500 | 12500 | 0 |
| 512 | 20231127 | 114900 | 986574230 | 12500 | 12500 | 12500 | 12500 | 6 |
| 513 | 20231127 | 114800 | 986499230 | 12500 | 12500 | 12500 | 12500 | 0 |
| 514 | 20231127 | 114700 | 986499230 | 12500 | 12500 | 12500 | 12500 | 4 |
| 515 | 20231127 | 114600 | 986449230 | 12440 | 12440 | 12440 | 12440 | 0 |
| 516 | 20231127 | 114500 | 986449230 | 12440 | 12440 | 12440 | 12440 | 0 |
| 517 | 20231127 | 114400 | 986449230 | 12440 | 12440 | 12440 | 12440 | 1 |
| 518 | 20231127 | 114300 | 986436790 | 12490 | 12490 | 12490 | 12490 | 43 |
| 519 | 20231127 | 114200 | 985899720 | 12440 | 12440 | 12440 | 12440 | 79 |
| 520 | 20231127 | 114100 | 984916960 | 12470 | 12470 | 12470 | 12470 | 2 |
| 521 | 20231127 | 114000 | 984892020 | 12440 | 12450 | 12450 | 12440 | 1000 |
| 522 | 20231127 | 113900 | 972451200 | 12440 | 12440 | 12440 | 12440 | 772 |
| 523 | 20231127 | 113800 | 962847520 | 12440 | 12440 | 12440 | 12440 | 1000 |
| 524 | 20231127 | 113700 | 950407520 | 12450 | 12440 | 12480 | 12440 | 410 |
| 525 | 20231127 | 113600 | 945297620 | 12440 | 12440 | 12440 | 12440 | 70 |
| 526 | 20231127 | 113500 | 944426820 | 12440 | 12440 | 12440 | 12420 | 532 |
| 527 | 20231127 | 113400 | 937818200 | 12440 | 12440 | 12440 | 12440 | 44 |
| 528 | 20231127 | 113300 | 937270840 | 12450 | 12450 | 12450 | 12450 | 1 |
| 529 | 20231127 | 113200 | 937258390 | 12480 | 12430 | 12480 | 12420 | 1021 |
| 530 | 20231127 | 113100 | 924575400 | 12490 | 12490 | 12490 | 12490 | 3 |
| 531 | 20231127 | 113000 | 924537930 | 12430 | 12480 | 12480 | 12430 | 56 |
| 532 | 20231127 | 112900 | 923839350 | 12430 | 12430 | 12430 | 12430 | 101 |
| 533 | 20231127 | 112800 | 922583920 | 12440 | 12480 | 12480 | 12440 | 301 |
| 534 | 20231127 | 112700 | 918839080 | 12440 | 12450 | 12450 | 12440 | 56 |
| 535 | 20231127 | 112600 | 918141920 | 12440 | 12450 | 12450 | 12440 | 292 |
| 536 | 20231127 | 112500 | 914508720 | 12450 | 12450 | 12450 | 12450 | 178 |
| 537 | 20231127 | 112400 | 912292620 | 12460 | 12460 | 12460 | 12450 | 503 |
| 538 | 20231127 | 112300 | 906029990 | 12450 | 12450 | 12450 | 12450 | 0 |
| 539 | 20231127 | 112200 | 906029990 | 12450 | 12490 | 12490 | 12450 | 436 |
| 540 | 20231127 | 112100 | 900585750 | 12490 | 12480 | 12490 | 12480 | 24 |
| 541 | 20231127 | 112000 | 900286190 | 12490 | 12450 | 12490 | 12450 | 519 |
| 542 | 20231127 | 111900 | 893819230 | 12450 | 12450 | 12450 | 12450 | 11 |
| 543 | 20231127 | 111800 | 893682280 | 12450 | 12490 | 12490 | 12450 | 1065 |
| 544 | 20231127 | 111700 | 880416910 | 12460 | 12460 | 12460 | 12460 | 55 |
| 545 | 20231127 | 111600 | 879731610 | 12460 | 12460 | 12460 | 12460 | 0 |
| 546 | 20231127 | 111500 | 879731610 | 12460 | 12460 | 12460 | 12460 | 37 |
| 547 | 20231127 | 111400 | 879270590 | 12500 | 12460 | 12500 | 12460 | 18 |
| 548 | 20231127 | 111300 | 879046270 | 12460 | 12460 | 12460 | 12460 | 3 |
| 549 | 20231127 | 111200 | 879008890 | 12460 | 12460 | 12460 | 12460 | 10 |
| 550 | 20231127 | 111100 | 878884290 | 12460 | 12460 | 12460 | 12460 | 1 |
| 551 | 20231127 | 111000 | 878871830 | 12520 | 12520 | 12520 | 12520 | 0 |
| 552 | 20231127 | 110900 | 878871830 | 12520 | 12500 | 12520 | 12500 | 39 |
| 553 | 20231127 | 110800 | 878384310 | 12500 | 12500 | 12500 | 12500 | 25 |
| 554 | 20231127 | 110700 | 878071810 | 12460 | 12490 | 12500 | 12460 | 459 |
| 555 | 20231127 | 110600 | 872347310 | 12500 | 12480 | 12500 | 12480 | 62 |
| 556 | 20231127 | 110500 | 871573530 | 12500 | 12500 | 12500 | 12500 | 102 |
| 557 | 20231127 | 110400 | 870298530 | 12500 | 12480 | 12500 | 12480 | 65 |
| 558 | 20231127 | 110300 | 869487310 | 12480 | 12500 | 12500 | 12480 | 232 |
| 559 | 20231127 | 110200 | 866591930 | 12500 | 12500 | 12500 | 12490 | 412 |
| 560 | 20231127 | 110100 | 861444240 | 12520 | 12520 | 12520 | 12520 | 91 |
| 561 | 20231127 | 110000 | 860304920 | 12500 | 12500 | 12500 | 12500 | 115 |
| 562 | 20231127 | 105900 | 858867420 | 12510 | 12520 | 12520 | 12500 | 166 |
| 563 | 20231127 | 105800 | 856791860 | 12520 | 12490 | 12520 | 12490 | 546 |
| 564 | 20231127 | 105700 | 849971260 | 12480 | 12470 | 12480 | 12470 | 91 |
| 565 | 20231127 | 105600 | 848835730 | 12460 | 12460 | 12460 | 12460 | 10 |
| 566 | 20231127 | 105500 | 848711130 | 12460 | 12460 | 12460 | 12460 | 1 |
| 567 | 20231127 | 105400 | 848698670 | 12470 | 12470 | 12470 | 12470 | 52 |
| 568 | 20231127 | 105300 | 848050230 | 12490 | 12480 | 12490 | 12480 | 139 |
| 569 | 20231127 | 105200 | 846315140 | 12480 | 12470 | 12480 | 12470 | 593 |
| 570 | 20231127 | 105100 | 838919930 | 12470 | 12410 | 12470 | 12410 | 162 |
| 571 | 20231127 | 105000 | 836909450 | 12410 | 12450 | 12450 | 12410 | 3070 |
| 572 | 20231127 | 104900 | 798807350 | 12470 | 12470 | 12470 | 12450 | 654 |
| 573 | 20231127 | 104800 | 790658310 | 12450 | 12440 | 12450 | 12440 | 155 |
| 574 | 20231127 | 104700 | 788728780 | 12410 | 12410 | 12410 | 12410 | 5 |
| 575 | 20231127 | 104600 | 788666730 | 12430 | 12370 | 12430 | 12370 | 707 |
| 576 | 20231127 | 104500 | 779889470 | 12370 | 12370 | 12400 | 12370 | 104 |
| 577 | 20231127 | 104400 | 778602900 | 12370 | 12380 | 12380 | 12370 | 529 |
| 578 | 20231127 | 104300 | 772055750 | 12380 | 12380 | 12380 | 12380 | 137 |
| 579 | 20231127 | 104200 | 770359690 | 12350 | 12350 | 12350 | 12350 | 0 |
| 580 | 20231127 | 104100 | 770359690 | 12350 | 12380 | 12380 | 12350 | 119 |
| 581 | 20231127 | 104000 | 768886560 | 12350 | 12350 | 12350 | 12350 | 464 |
| 582 | 20231127 | 103900 | 763156160 | 12350 | 12350 | 12350 | 12340 | 946 |
| 583 | 20231127 | 103800 | 751481060 | 12350 | 12350 | 12350 | 12350 | 20 |
| 584 | 20231127 | 103700 | 751234060 | 12370 | 12380 | 12380 | 12370 | 110 |
| 585 | 20231127 | 103600 | 749873260 | 12350 | 12350 | 12350 | 12350 | 0 |
| 586 | 20231127 | 103500 | 749873260 | 12350 | 12350 | 12350 | 12350 | 1 |
| 587 | 20231127 | 103400 | 749860910 | 12350 | 12370 | 12370 | 12350 | 102 |
| 588 | 20231127 | 103300 | 748600210 | 12370 | 12370 | 12370 | 12370 | 1 |
| 589 | 20231127 | 103200 | 748587840 | 12350 | 12350 | 12350 | 12350 | 0 |
| 590 | 20231127 | 103100 | 748587840 | 12350 | 12380 | 12380 | 12350 | 109 |
| 591 | 20231127 | 103000 | 747240650 | 12380 | 12380 | 12380 | 12380 | 125 |
| 592 | 20231127 | 102900 | 745693150 | 12380 | 12380 | 12380 | 12380 | 0 |
| 593 | 20231127 | 102800 | 745693150 | 12380 | 12340 | 12380 | 12340 | 5 |
| 594 | 20231127 | 102700 | 745631290 | 12340 | 12350 | 12350 | 12340 | 500 |
| 595 | 20231127 | 102600 | 739459900 | 12350 | 12350 | 12350 | 12350 | 70 |
| 596 | 20231127 | 102500 | 738595400 | 12350 | 12340 | 12350 | 12340 | 137 |
| 597 | 20231127 | 102400 | 736904020 | 12340 | 12350 | 12350 | 12340 | 167 |
| 598 | 20231127 | 102300 | 734842920 | 12350 | 12400 | 12400 | 12350 | 1208 |
| 599 | 20231127 | 102200 | 719904690 | 12380 | 12380 | 12380 | 12380 | 5 |
| 600 | 20231127 | 102100 | 719842790 | 12410 | 12410 | 12410 | 12410 | 22 |
| 601 | 20231127 | 102000 | 719569770 | 12410 | 12410 | 12410 | 12410 | 0 |
| 602 | 20231127 | 101900 | 719569770 | 12410 | 12410 | 12410 | 12410 | 30 |
| 603 | 20231127 | 101800 | 719197470 | 12410 | 12410 | 12410 | 12410 | 173 |
| 604 | 20231127 | 101700 | 717050540 | 12410 | 12410 | 12410 | 12410 | 407 |
| 605 | 20231127 | 101600 | 711999670 | 12370 | 12350 | 12370 | 12350 | 457 |
| 606 | 20231127 | 101500 | 706350720 | 12350 | 12360 | 12360 | 12350 | 887 |
| 607 | 20231127 | 101400 | 695396080 | 12350 | 12360 | 12360 | 12350 | 260 |
| 608 | 20231127 | 101300 | 692184980 | 12360 | 12360 | 12360 | 12360 | 74 |
| 609 | 20231127 | 101200 | 691270340 | 12350 | 12350 | 12350 | 12350 | 80 |
| 610 | 20231127 | 101100 | 690282340 | 12350 | 12410 | 12410 | 12350 | 7 |
| 611 | 20231127 | 101000 | 690195740 | 12350 | 12350 | 12350 | 12350 | 51 |
| 612 | 20231127 | 100900 | 689565890 | 12340 | 12340 | 12340 | 12340 | 0 |
| 613 | 20231127 | 100800 | 689565890 | 12340 | 12440 | 12440 | 12340 | 372 |
| 614 | 20231127 | 100700 | 684964930 | 12450 | 12390 | 12450 | 12380 | 192 |
| 615 | 20231127 | 100600 | 682578800 | 12390 | 12390 | 12390 | 12390 | 33 |
| 616 | 20231127 | 100500 | 682169930 | 12390 | 12380 | 12390 | 12380 | 328 |
| 617 | 20231127 | 100400 | 678108900 | 12380 | 12380 | 12380 | 12380 | 37 |
| 618 | 20231127 | 100300 | 677650840 | 12380 | 12350 | 12380 | 12350 | 192 |
| 619 | 20231127 | 100200 | 675276780 | 12340 | 12350 | 12350 | 12340 | 42 |
| 620 | 20231127 | 100100 | 674758480 | 12350 | 12340 | 12360 | 12340 | 1007 |
| 621 | 20231127 | 100000 | 662326960 | 12340 | 12350 | 12370 | 12340 | 2751 |
| 622 | 20231127 | 095900 | 628360900 | 12360 | 12370 | 12370 | 12360 | 929 |
| 623 | 20231127 | 095800 | 616876910 | 12370 | 12380 | 12380 | 12370 | 843 |
| 624 | 20231127 | 095700 | 606448970 | 12380 | 12380 | 12380 | 12380 | 0 |
| 625 | 20231127 | 095600 | 606448970 | 12380 | 12390 | 12390 | 12380 | 499 |
| 626 | 20231127 | 095500 | 600271340 | 12390 | 12390 | 12390 | 12390 | 1 |
| 627 | 20231127 | 095400 | 600258950 | 12380 | 12380 | 12380 | 12380 | 168 |
| 628 | 20231127 | 095300 | 598179110 | 12370 | 12370 | 12370 | 12370 | 80 |
| 629 | 20231127 | 095200 | 597189510 | 12370 | 12390 | 12390 | 12370 | 2033 |
| 630 | 20231127 | 095100 | 572030490 | 12380 | 12400 | 12400 | 12380 | 770 |
| 631 | 20231127 | 095000 | 562489250 | 12400 | 12400 | 12400 | 12400 | 2 |
| 632 | 20231127 | 094900 | 562464450 | 12400 | 12400 | 12400 | 12400 | 165 |
| 633 | 20231127 | 094800 | 560418450 | 12400 | 12430 | 12430 | 12400 | 708 |
| 634 | 20231127 | 094700 | 551632410 | 12420 | 12440 | 12440 | 12420 | 208 |
| 635 | 20231127 | 094600 | 549045290 | 12440 | 12430 | 12440 | 12430 | 81 |
| 636 | 20231127 | 094500 | 548037660 | 12410 | 12410 | 12410 | 12410 | 0 |
| 637 | 20231127 | 094400 | 548037660 | 12410 | 12400 | 12410 | 12400 | 1137 |
| 638 | 20231127 | 094300 | 533935890 | 12400 | 12380 | 12400 | 12380 | 15 |
| 639 | 20231127 | 094200 | 533749990 | 12380 | 12400 | 12400 | 12380 | 495 |
| 640 | 20231127 | 094100 | 527618000 | 12410 | 12410 | 12420 | 12410 | 86 |
| 641 | 20231127 | 094000 | 526550180 | 12400 | 12410 | 12410 | 12400 | 582 |
| 642 | 20231127 | 093900 | 519332660 | 12420 | 12440 | 12440 | 12420 | 596 |
| 643 | 20231127 | 093800 | 511925970 | 12470 | 12470 | 12470 | 12470 | 3 |
| 644 | 20231127 | 093700 | 511888560 | 12440 | 12470 | 12470 | 12440 | 363 |
| 645 | 20231127 | 093600 | 507365700 | 12490 | 12530 | 12540 | 12480 | 314 |
| 646 | 20231127 | 093500 | 503442970 | 12530 | 12540 | 12540 | 12530 | 701 |
| 647 | 20231127 | 093400 | 494652440 | 12500 | 12480 | 12500 | 12480 | 106 |
| 648 | 20231127 | 093300 | 493328450 | 12470 | 12450 | 12470 | 12450 | 182 |
| 649 | 20231127 | 093200 | 491062230 | 12410 | 12450 | 12450 | 12410 | 70 |
| 650 | 20231127 | 093100 | 490192990 | 12420 | 12410 | 12420 | 12400 | 413 |
| 651 | 20231127 | 093000 | 485068100 | 12420 | 12470 | 12470 | 12420 | 386 |
| 652 | 20231127 | 092900 | 480267660 | 12470 | 12470 | 12470 | 12470 | 112 |
| 653 | 20231127 | 092800 | 478871020 | 12480 | 12480 | 12480 | 12480 | 410 |
| 654 | 20231127 | 092700 | 473754220 | 12430 | 12480 | 12480 | 12420 | 4 |
| 655 | 20231127 | 092600 | 473704470 | 12420 | 12480 | 12480 | 12420 | 719 |
| 656 | 20231127 | 092500 | 464772750 | 12460 | 12380 | 12460 | 12380 | 1163 |
| 657 | 20231127 | 092400 | 450335100 | 12380 | 12400 | 12400 | 12370 | 682 |
| 658 | 20231127 | 092300 | 441890720 | 12410 | 12420 | 12420 | 12370 | 394 |
| 659 | 20231127 | 092200 | 437002120 | 12420 | 12350 | 12420 | 12340 | 1523 |
| 660 | 20231127 | 092100 | 418115170 | 12350 | 12390 | 12390 | 12340 | 1396 |
| 661 | 20231127 | 092000 | 400869440 | 12390 | 12380 | 12390 | 12360 | 587 |
| 662 | 20231127 | 091900 | 393608440 | 12400 | 12410 | 12410 | 12390 | 430 |
| 663 | 20231127 | 091800 | 388275040 | 12500 | 12520 | 12520 | 12390 | 299 |
| 664 | 20231127 | 091700 | 384538910 | 12540 | 12570 | 12580 | 12540 | 112 |
| 665 | 20231127 | 091600 | 383130820 | 12600 | 12350 | 12600 | 12340 | 1493 |
| 666 | 20231127 | 091500 | 364592670 | 12360 | 12430 | 12430 | 12310 | 1656 |
| 667 | 20231127 | 091400 | 344171940 | 12430 | 12400 | 12430 | 12330 | 3017 |
| 668 | 20231127 | 091300 | 306897950 | 12400 | 12450 | 12450 | 12400 | 887 |
| 669 | 20231127 | 091200 | 295874900 | 12450 | 12430 | 12450 | 12430 | 45 |
| 670 | 20231127 | 091100 | 295315370 | 12410 | 12430 | 12430 | 12390 | 1438 |
| 671 | 20231127 | 091000 | 277483300 | 12430 | 12500 | 12500 | 12430 | 1618 |
| 672 | 20231127 | 090900 | 257296620 | 12510 | 12540 | 12540 | 12500 | 769 |
| 673 | 20231127 | 090800 | 247672100 | 12550 | 12650 | 12650 | 12550 | 6818 |
| 674 | 20231127 | 090700 | 161808110 | 12650 | 12630 | 12650 | 12630 | 536 |
| 675 | 20231127 | 090600 | 155035120 | 12630 | 12650 | 12660 | 12630 | 1173 |
| 676 | 20231127 | 090500 | 140209180 | 12650 | 12630 | 12660 | 12630 | 195 |
| 677 | 20231127 | 090400 | 137743010 | 12630 | 12710 | 12710 | 12630 | 1907 |
| 678 | 20231127 | 090300 | 113624650 | 12690 | 12670 | 12720 | 12670 | 1712 |
| 679 | 20231127 | 090200 | 91876750 | 12670 | 12650 | 12670 | 12610 | 839 |
| 680 | 20231127 | 090100 | 81259400 | 12650 | 12650 | 12670 | 12590 | 2057 |
| 681 | 20231127 | 090000 | 55293090 | 12630 | 12710 | 12720 | 12630 | 4079 |