35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 210000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 3 | 20231127 | 205900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20231127 | 205800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20231127 | 205700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20231127 | 205600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20231127 | 205500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20231127 | 205400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20231127 | 205300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20231127 | 205200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20231127 | 205100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20231127 | 205000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20231127 | 204900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20231127 | 204800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20231127 | 204700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20231127 | 204600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20231127 | 204500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20231127 | 204400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20231127 | 204300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20231127 | 204200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20231127 | 204100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20231127 | 204000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20231127 | 203900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20231127 | 203800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20231127 | 203700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20231127 | 203600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20231127 | 203500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20231127 | 203400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20231127 | 203300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20231127 | 203200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20231127 | 203100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20231127 | 203000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 33 | 20231127 | 202900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20231127 | 202800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20231127 | 202700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20231127 | 202600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20231127 | 202500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20231127 | 202400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20231127 | 202300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20231127 | 202200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20231127 | 202100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20231127 | 202000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20231127 | 201900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20231127 | 201800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20231127 | 201700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20231127 | 201600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20231127 | 201500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20231127 | 201400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20231127 | 201300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20231127 | 201200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20231127 | 201100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20231127 | 201000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20231127 | 200900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20231127 | 200800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20231127 | 200700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20231127 | 200600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20231127 | 200500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20231127 | 200400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20231127 | 200300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20231127 | 200200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20231127 | 200100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20231127 | 200000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 63 | 20231127 | 195900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20231127 | 195800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20231127 | 195700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20231127 | 195600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20231127 | 195500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20231127 | 195400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20231127 | 195300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20231127 | 195200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20231127 | 195100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20231127 | 195000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20231127 | 194900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20231127 | 194800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20231127 | 194700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20231127 | 194600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20231127 | 194500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20231127 | 194400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20231127 | 194300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20231127 | 194200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20231127 | 194100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20231127 | 194000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20231127 | 193900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20231127 | 193800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20231127 | 193700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20231127 | 193600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20231127 | 193500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20231127 | 193400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20231127 | 193300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20231127 | 193200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20231127 | 193100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20231127 | 193000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 93 | 20231127 | 192900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20231127 | 192800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20231127 | 192700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20231127 | 192600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20231127 | 192500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20231127 | 192400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20231127 | 192300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20231127 | 192200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20231127 | 192100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20231127 | 192000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20231127 | 191900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20231127 | 191800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20231127 | 191700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20231127 | 191600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20231127 | 191500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20231127 | 191400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20231127 | 191300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20231127 | 191200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20231127 | 191100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20231127 | 191000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20231127 | 190900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20231127 | 190800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20231127 | 190700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20231127 | 190600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20231127 | 190500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20231127 | 190400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20231127 | 190300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20231127 | 190200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20231127 | 190100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20231127 | 190000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 123 | 20231127 | 185900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20231127 | 185800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20231127 | 185700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20231127 | 185600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20231127 | 185500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20231127 | 185400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20231127 | 185300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20231127 | 185200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20231127 | 185100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20231127 | 185000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20231127 | 184900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20231127 | 184800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20231127 | 184700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20231127 | 184600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20231127 | 184500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20231127 | 184400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20231127 | 184300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20231127 | 184200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20231127 | 184100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20231127 | 184000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20231127 | 183900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20231127 | 183800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20231127 | 183700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20231127 | 183600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20231127 | 183500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20231127 | 183400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20231127 | 183300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20231127 | 183200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20231127 | 183100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20231127 | 183000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 153 | 20231127 | 182900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20231127 | 182800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20231127 | 182700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20231127 | 182600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20231127 | 182500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20231127 | 182400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20231127 | 182300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20231127 | 182200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20231127 | 182100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20231127 | 182000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20231127 | 181900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20231127 | 181800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20231127 | 181700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20231127 | 181600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20231127 | 181500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20231127 | 181400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20231127 | 181300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20231127 | 181200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20231127 | 181100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20231127 | 181000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20231127 | 180900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20231127 | 180800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20231127 | 180700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20231127 | 180600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20231127 | 180500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20231127 | 180400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20231127 | 180300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20231127 | 180200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20231127 | 180100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20231127 | 180000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 183 | 20231127 | 175900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20231127 | 175800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20231127 | 175700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20231127 | 175600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20231127 | 175500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20231127 | 175400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20231127 | 175300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20231127 | 175200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20231127 | 175100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20231127 | 175000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20231127 | 174900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20231127 | 174800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20231127 | 174700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20231127 | 174600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20231127 | 174500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20231127 | 174400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20231127 | 174300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20231127 | 174200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20231127 | 174100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20231127 | 174000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20231127 | 173900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20231127 | 173800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20231127 | 173700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20231127 | 173600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20231127 | 173500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20231127 | 173400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20231127 | 173300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20231127 | 173200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20231127 | 173100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20231127 | 173000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 213 | 20231127 | 172900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20231127 | 172800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20231127 | 172700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20231127 | 172600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20231127 | 172500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20231127 | 172400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20231127 | 172300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20231127 | 172200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20231127 | 172100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20231127 | 172000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20231127 | 171900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20231127 | 171800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20231127 | 171700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20231127 | 171600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20231127 | 171500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20231127 | 171400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20231127 | 171300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20231127 | 171200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20231127 | 171100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20231127 | 171000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20231127 | 170900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20231127 | 170800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20231127 | 170700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20231127 | 170600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 237 | 20231127 | 170500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 238 | 20231127 | 170400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20231127 | 170300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 240 | 20231127 | 170200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20231127 | 170100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 242 | 20231127 | 170000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 243 | 20231127 | 165900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 244 | 20231127 | 165800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 245 | 20231127 | 165700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 246 | 20231127 | 165600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 247 | 20231127 | 165500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 248 | 20231127 | 165400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 249 | 20231127 | 165300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 250 | 20231127 | 165200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 251 | 20231127 | 165100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 252 | 20231127 | 165000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 253 | 20231127 | 164900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 254 | 20231127 | 164800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 255 | 20231127 | 164700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 256 | 20231127 | 164600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 257 | 20231127 | 164500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 258 | 20231127 | 164400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 259 | 20231127 | 164300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 260 | 20231127 | 164200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 261 | 20231127 | 164100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 262 | 20231127 | 164000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 263 | 20231127 | 163900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 264 | 20231127 | 163800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 265 | 20231127 | 163700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 266 | 20231127 | 163600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 267 | 20231127 | 163500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 268 | 20231127 | 163400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 269 | 20231127 | 163300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 270 | 20231127 | 163200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 271 | 20231127 | 163100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 272 | 20231127 | 163000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 273 | 20231127 | 162900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 274 | 20231127 | 162800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 275 | 20231127 | 162700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 276 | 20231127 | 162600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 277 | 20231127 | 162500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 278 | 20231127 | 162400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 279 | 20231127 | 162300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 280 | 20231127 | 162200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 281 | 20231127 | 162100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 282 | 20231127 | 162000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 283 | 20231127 | 161900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 284 | 20231127 | 161800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 285 | 20231127 | 161700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 286 | 20231127 | 161600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 287 | 20231127 | 161500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 288 | 20231127 | 161400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 289 | 20231127 | 161300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 290 | 20231127 | 161200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 291 | 20231127 | 161100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 292 | 20231127 | 161000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 293 | 20231127 | 160900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 294 | 20231127 | 160800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 295 | 20231127 | 160700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 296 | 20231127 | 160600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 297 | 20231127 | 160500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 298 | 20231127 | 160400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 299 | 20231127 | 160300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 300 | 20231127 | 160200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 301 | 20231127 | 160100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 302 | 20231127 | 160000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 3623 |
| 303 | 20231127 | 155900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 304 | 20231127 | 155800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 305 | 20231127 | 155700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 306 | 20231127 | 155600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 307 | 20231127 | 155500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 308 | 20231127 | 155400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 309 | 20231127 | 155300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 310 | 20231127 | 155200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 311 | 20231127 | 155100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 312 | 20231127 | 155000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 313 | 20231127 | 154900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 314 | 20231127 | 154800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 315 | 20231127 | 154700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 316 | 20231127 | 154600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 317 | 20231127 | 154500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 318 | 20231127 | 154400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 319 | 20231127 | 154300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 320 | 20231127 | 154200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 321 | 20231127 | 154100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 322 | 20231127 | 154000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 323 | 20231127 | 153900 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 324 | 20231127 | 153800 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 325 | 20231127 | 153700 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 326 | 20231127 | 153600 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 327 | 20231127 | 153500 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 328 | 20231127 | 153400 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 329 | 20231127 | 153300 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 330 | 20231127 | 153200 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 331 | 20231127 | 153100 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 0 |
| 332 | 20231127 | 153000 | 1312674700 | 4325 | 4325 | 4325 | 4325 | 7246 |
| 333 | 20231127 | 152900 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 334 | 20231127 | 152800 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 335 | 20231127 | 152700 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 336 | 20231127 | 152600 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 337 | 20231127 | 152500 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 338 | 20231127 | 152400 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 339 | 20231127 | 152300 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 340 | 20231127 | 152200 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 341 | 20231127 | 152100 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 342 | 20231127 | 152000 | 1297005225 | 4255 | 4255 | 4255 | 4255 | 0 |
| 343 | 20231127 | 151900 | 1297005225 | 4255 | 4255 | 4295 | 4255 | 332 |
| 344 | 20231127 | 151800 | 1295591820 | 4255 | 4270 | 4270 | 4255 | 268 |
| 345 | 20231127 | 151700 | 1294450530 | 4270 | 4285 | 4295 | 4270 | 937 |
| 346 | 20231127 | 151600 | 1290439105 | 4295 | 4305 | 4325 | 4295 | 1412 |
| 347 | 20231127 | 151500 | 1284364940 | 4325 | 4325 | 4325 | 4325 | 0 |
| 348 | 20231127 | 151400 | 1284364940 | 4325 | 4325 | 4325 | 4325 | 10 |
| 349 | 20231127 | 151300 | 1284321690 | 4285 | 4295 | 4295 | 4285 | 426 |
| 350 | 20231127 | 151200 | 1282492280 | 4295 | 4325 | 4325 | 4295 | 484 |
| 351 | 20231127 | 151100 | 1280411080 | 4320 | 4305 | 4320 | 4265 | 2176 |
| 352 | 20231127 | 151000 | 1271059815 | 4320 | 4325 | 4325 | 4320 | 310 |
| 353 | 20231127 | 150900 | 1269719115 | 4320 | 4305 | 4320 | 4305 | 101 |
| 354 | 20231127 | 150800 | 1269282810 | 4300 | 4305 | 4305 | 4300 | 173 |
| 355 | 20231127 | 150700 | 1268538895 | 4305 | 4330 | 4330 | 4305 | 2557 |
| 356 | 20231127 | 150600 | 1257480910 | 4305 | 4305 | 4305 | 4305 | 0 |
| 357 | 20231127 | 150500 | 1257480910 | 4305 | 4310 | 4310 | 4305 | 167 |
| 358 | 20231127 | 150400 | 1256761895 | 4345 | 4345 | 4345 | 4345 | 0 |
| 359 | 20231127 | 150300 | 1256761895 | 4345 | 4310 | 4345 | 4310 | 447 |
| 360 | 20231127 | 150200 | 1254829990 | 4310 | 4310 | 4310 | 4310 | 0 |
| 361 | 20231127 | 150100 | 1254829990 | 4310 | 4310 | 4310 | 4310 | 60 |
| 362 | 20231127 | 150000 | 1254571390 | 4305 | 4320 | 4320 | 4305 | 1547 |
| 363 | 20231127 | 145900 | 1247897025 | 4360 | 4370 | 4370 | 4360 | 8 |
| 364 | 20231127 | 145800 | 1247862075 | 4390 | 4300 | 4390 | 4300 | 900 |
| 365 | 20231127 | 145700 | 1243939540 | 4305 | 4300 | 4305 | 4300 | 151 |
| 366 | 20231127 | 145600 | 1243289970 | 4290 | 4290 | 4290 | 4290 | 149 |
| 367 | 20231127 | 145500 | 1242650760 | 4290 | 4305 | 4305 | 4290 | 398 |
| 368 | 20231127 | 145400 | 1240940965 | 4300 | 4300 | 4300 | 4300 | 10 |
| 369 | 20231127 | 145300 | 1240897965 | 4300 | 4290 | 4300 | 4285 | 257 |
| 370 | 20231127 | 145200 | 1239793450 | 4285 | 4245 | 4285 | 4245 | 1701 |
| 371 | 20231127 | 145100 | 1232532740 | 4285 | 4260 | 4285 | 4245 | 4455 |
| 372 | 20231127 | 145000 | 1213589575 | 4250 | 4260 | 4260 | 4250 | 986 |
| 373 | 20231127 | 144900 | 1209396400 | 4250 | 4255 | 4270 | 4250 | 1439 |
| 374 | 20231127 | 144800 | 1203276635 | 4255 | 4270 | 4275 | 4255 | 4400 |
| 375 | 20231127 | 144700 | 1184529270 | 4275 | 4285 | 4290 | 4275 | 1287 |
| 376 | 20231127 | 144600 | 1179026280 | 4290 | 4300 | 4305 | 4285 | 235 |
| 377 | 20231127 | 144500 | 1178017080 | 4300 | 4310 | 4310 | 4300 | 54 |
| 378 | 20231127 | 144400 | 1177784560 | 4315 | 4315 | 4315 | 4315 | 10 |
| 379 | 20231127 | 144300 | 1177741410 | 4315 | 4320 | 4320 | 4315 | 45 |
| 380 | 20231127 | 144200 | 1177547135 | 4325 | 4325 | 4325 | 4325 | 0 |
| 381 | 20231127 | 144100 | 1177547135 | 4325 | 4305 | 4325 | 4305 | 281 |
| 382 | 20231127 | 144000 | 1176337255 | 4335 | 4335 | 4365 | 4325 | 1586 |
| 383 | 20231127 | 143900 | 1169470640 | 4380 | 4330 | 4380 | 4330 | 176 |
| 384 | 20231127 | 143800 | 1168707960 | 4335 | 4345 | 4345 | 4335 | 672 |
| 385 | 20231127 | 143700 | 1165793980 | 4350 | 4350 | 4350 | 4350 | 155 |
| 386 | 20231127 | 143600 | 1165119730 | 4350 | 4350 | 4350 | 4350 | 500 |
| 387 | 20231127 | 143500 | 1162944730 | 4350 | 4350 | 4350 | 4350 | 10 |
| 388 | 20231127 | 143400 | 1162901230 | 4350 | 4350 | 4350 | 4350 | 27 |
| 389 | 20231127 | 143300 | 1162783780 | 4350 | 4350 | 4350 | 4350 | 724 |
| 390 | 20231127 | 143200 | 1159634380 | 4340 | 4375 | 4375 | 4340 | 483 |
| 391 | 20231127 | 143100 | 1157537160 | 4380 | 4375 | 4380 | 4375 | 22 |
| 392 | 20231127 | 143000 | 1157440855 | 4380 | 4380 | 4380 | 4380 | 1 |
| 393 | 20231127 | 142900 | 1157436475 | 4340 | 4340 | 4340 | 4340 | 0 |
| 394 | 20231127 | 142800 | 1157436475 | 4340 | 4340 | 4385 | 4340 | 320 |
| 395 | 20231127 | 142700 | 1156047630 | 4390 | 4390 | 4390 | 4390 | 0 |
| 396 | 20231127 | 142600 | 1156047630 | 4390 | 4390 | 4390 | 4390 | 0 |
| 397 | 20231127 | 142500 | 1156047630 | 4390 | 4390 | 4390 | 4390 | 30 |
| 398 | 20231127 | 142400 | 1155915930 | 4405 | 4410 | 4425 | 4390 | 157 |
| 399 | 20231127 | 142300 | 1155222955 | 4430 | 4385 | 4430 | 4385 | 600 |
| 400 | 20231127 | 142200 | 1152578240 | 4390 | 4390 | 4390 | 4390 | 67 |
| 401 | 20231127 | 142100 | 1152284110 | 4390 | 4330 | 4395 | 4320 | 2195 |
| 402 | 20231127 | 142000 | 1142753690 | 4350 | 4355 | 4355 | 4350 | 241 |
| 403 | 20231127 | 141900 | 1141705240 | 4355 | 4320 | 4355 | 4320 | 1200 |
| 404 | 20231127 | 141800 | 1136514240 | 4355 | 4355 | 4355 | 4355 | 0 |
| 405 | 20231127 | 141700 | 1136514240 | 4355 | 4330 | 4355 | 4330 | 2000 |
| 406 | 20231127 | 141600 | 1127805255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 407 | 20231127 | 141500 | 1127805255 | 4330 | 4330 | 4340 | 4330 | 296 |
| 408 | 20231127 | 141400 | 1126523245 | 4330 | 4320 | 4330 | 4320 | 2000 |
| 409 | 20231127 | 141300 | 1117868745 | 4325 | 4260 | 4325 | 4255 | 4170 |
| 410 | 20231127 | 141200 | 1100093875 | 4255 | 4280 | 4295 | 4255 | 5017 |
| 411 | 20231127 | 141100 | 1078709605 | 4280 | 4320 | 4325 | 4280 | 2205 |
| 412 | 20231127 | 141000 | 1069244095 | 4330 | 4330 | 4330 | 4330 | 100 |
| 413 | 20231127 | 140900 | 1068811095 | 4335 | 4335 | 4335 | 4335 | 23 |
| 414 | 20231127 | 140800 | 1068711390 | 4335 | 4335 | 4335 | 4335 | 20 |
| 415 | 20231127 | 140700 | 1068624690 | 4335 | 4335 | 4335 | 4335 | 1 |
| 416 | 20231127 | 140600 | 1068620355 | 4335 | 4330 | 4335 | 4330 | 51 |
| 417 | 20231127 | 140500 | 1068399315 | 4335 | 4320 | 4335 | 4320 | 101 |
| 418 | 20231127 | 140400 | 1067962980 | 4315 | 4315 | 4315 | 4315 | 0 |
| 419 | 20231127 | 140300 | 1067962980 | 4315 | 4315 | 4315 | 4315 | 0 |
| 420 | 20231127 | 140200 | 1067962980 | 4315 | 4315 | 4315 | 4315 | 33 |
| 421 | 20231127 | 140100 | 1067820585 | 4315 | 4315 | 4315 | 4315 | 33 |
| 422 | 20231127 | 140000 | 1067678190 | 4315 | 4315 | 4315 | 4315 | 100 |
| 423 | 20231127 | 135900 | 1067246690 | 4335 | 4335 | 4335 | 4335 | 0 |
| 424 | 20231127 | 135800 | 1067246690 | 4335 | 4335 | 4335 | 4335 | 0 |
| 425 | 20231127 | 135700 | 1067246690 | 4335 | 4320 | 4335 | 4320 | 222 |
| 426 | 20231127 | 135600 | 1066287635 | 4320 | 4320 | 4320 | 4320 | 969 |
| 427 | 20231127 | 135500 | 1062101555 | 4320 | 4320 | 4320 | 4285 | 366 |
| 428 | 20231127 | 135400 | 1060527985 | 4305 | 4320 | 4320 | 4305 | 14 |
| 429 | 20231127 | 135300 | 1060467655 | 4305 | 4345 | 4345 | 4300 | 1986 |
| 430 | 20231127 | 135200 | 1051915105 | 4315 | 4345 | 4350 | 4315 | 1771 |
| 431 | 20231127 | 135100 | 1044269485 | 4345 | 4320 | 4345 | 4315 | 165 |
| 432 | 20231127 | 135000 | 1043556660 | 4315 | 4320 | 4345 | 4310 | 663 |
| 433 | 20231127 | 134900 | 1040693650 | 4345 | 4325 | 4360 | 4320 | 852 |
| 434 | 20231127 | 134800 | 1037009390 | 4320 | 4340 | 4370 | 4320 | 219 |
| 435 | 20231127 | 134700 | 1036062165 | 4325 | 4350 | 4350 | 4325 | 380 |
| 436 | 20231127 | 134600 | 1034413920 | 4350 | 4355 | 4355 | 4350 | 178 |
| 437 | 20231127 | 134500 | 1033639550 | 4360 | 4360 | 4360 | 4360 | 6 |
| 438 | 20231127 | 134400 | 1033613390 | 4360 | 4360 | 4360 | 4360 | 144 |
| 439 | 20231127 | 134300 | 1032985550 | 4380 | 4380 | 4380 | 4380 | 0 |
| 440 | 20231127 | 134200 | 1032985550 | 4380 | 4380 | 4380 | 4380 | 584 |
| 441 | 20231127 | 134100 | 1030427630 | 4380 | 4380 | 4380 | 4380 | 12 |
| 442 | 20231127 | 134000 | 1030375070 | 4380 | 4380 | 4380 | 4380 | 10 |
| 443 | 20231127 | 133900 | 1030331270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 444 | 20231127 | 133800 | 1030331270 | 4380 | 4380 | 4380 | 4380 | 38 |
| 445 | 20231127 | 133700 | 1030164830 | 4380 | 4380 | 4380 | 4380 | 120 |
| 446 | 20231127 | 133600 | 1029639230 | 4380 | 4370 | 4380 | 4350 | 1017 |
| 447 | 20231127 | 133500 | 1025214760 | 4350 | 4380 | 4380 | 4350 | 1788 |
| 448 | 20231127 | 133400 | 1017415900 | 4380 | 4380 | 4380 | 4375 | 200 |
| 449 | 20231127 | 133300 | 1016540010 | 4390 | 4390 | 4390 | 4385 | 122 |
| 450 | 20231127 | 133200 | 1016004440 | 4405 | 4405 | 4405 | 4405 | 0 |
| 451 | 20231127 | 133100 | 1016004440 | 4405 | 4405 | 4405 | 4405 | 0 |
| 452 | 20231127 | 133000 | 1016004440 | 4405 | 4405 | 4405 | 4405 | 0 |
| 453 | 20231127 | 132900 | 1016004440 | 4405 | 4400 | 4415 | 4370 | 1005 |
| 454 | 20231127 | 132800 | 1011603220 | 4380 | 4380 | 4380 | 4380 | 239 |
| 455 | 20231127 | 132700 | 1010556400 | 4380 | 4390 | 4390 | 4380 | 104 |
| 456 | 20231127 | 132600 | 1010100140 | 4400 | 4405 | 4405 | 4400 | 101 |
| 457 | 20231127 | 132500 | 1009655735 | 4415 | 4415 | 4415 | 4415 | 0 |
| 458 | 20231127 | 132400 | 1009655735 | 4415 | 4415 | 4415 | 4415 | 0 |
| 459 | 20231127 | 132300 | 1009655735 | 4415 | 4415 | 4415 | 4415 | 0 |
| 460 | 20231127 | 132200 | 1009655735 | 4415 | 4390 | 4415 | 4390 | 557 |
| 461 | 20231127 | 132100 | 1007198005 | 4420 | 4420 | 4420 | 4420 | 10 |
| 462 | 20231127 | 132000 | 1007153805 | 4425 | 4425 | 4425 | 4425 | 0 |
| 463 | 20231127 | 131900 | 1007153805 | 4425 | 4395 | 4425 | 4390 | 498 |
| 464 | 20231127 | 131800 | 1004965220 | 4395 | 4430 | 4430 | 4395 | 595 |
| 465 | 20231127 | 131700 | 1002345970 | 4430 | 4430 | 4430 | 4430 | 0 |
| 466 | 20231127 | 131600 | 1002345970 | 4430 | 4430 | 4430 | 4430 | 0 |
| 467 | 20231127 | 131500 | 1002345970 | 4430 | 4430 | 4430 | 4430 | 0 |
| 468 | 20231127 | 131400 | 1002345970 | 4430 | 4430 | 4430 | 4430 | 0 |
| 469 | 20231127 | 131300 | 1002345970 | 4430 | 4430 | 4430 | 4430 | 64 |
| 470 | 20231127 | 131200 | 1002062450 | 4430 | 4430 | 4430 | 4430 | 0 |
| 471 | 20231127 | 131100 | 1002062450 | 4430 | 4430 | 4430 | 4430 | 0 |
| 472 | 20231127 | 131000 | 1002062450 | 4430 | 4430 | 4430 | 4430 | 0 |
| 473 | 20231127 | 130900 | 1002062450 | 4430 | 4405 | 4430 | 4400 | 240 |
| 474 | 20231127 | 130800 | 1001006390 | 4435 | 4415 | 4435 | 4400 | 162 |
| 475 | 20231127 | 130700 | 1000292710 | 4435 | 4415 | 4435 | 4410 | 21 |
| 476 | 20231127 | 130600 | 1000200025 | 4415 | 4430 | 4435 | 4410 | 467 |
| 477 | 20231127 | 130500 | 998132565 | 4415 | 4410 | 4415 | 4410 | 2 |
| 478 | 20231127 | 130400 | 998123740 | 4410 | 4410 | 4410 | 4410 | 2 |
| 479 | 20231127 | 130300 | 998114920 | 4415 | 4415 | 4415 | 4415 | 60 |
| 480 | 20231127 | 130200 | 997850020 | 4415 | 4410 | 4415 | 4405 | 340 |
| 481 | 20231127 | 130100 | 996351865 | 4430 | 4430 | 4430 | 4400 | 1210 |
| 482 | 20231127 | 130000 | 991021165 | 4430 | 4430 | 4430 | 4430 | 44 |
| 483 | 20231127 | 125900 | 990826245 | 4430 | 4430 | 4430 | 4430 | 15 |
| 484 | 20231127 | 125800 | 990759795 | 4435 | 4435 | 4435 | 4435 | 25 |
| 485 | 20231127 | 125700 | 990648920 | 4435 | 4435 | 4435 | 4435 | 168 |
| 486 | 20231127 | 125600 | 989903840 | 4440 | 4440 | 4440 | 4440 | 132 |
| 487 | 20231127 | 125500 | 989317760 | 4450 | 4455 | 4455 | 4450 | 543 |
| 488 | 20231127 | 125400 | 986898700 | 4455 | 4455 | 4455 | 4455 | 10 |
| 489 | 20231127 | 125300 | 986854150 | 4435 | 4440 | 4440 | 4425 | 3469 |
| 490 | 20231127 | 125200 | 971499760 | 4440 | 4445 | 4445 | 4440 | 89 |
| 491 | 20231127 | 125100 | 971104590 | 4455 | 4455 | 4455 | 4455 | 8 |
| 492 | 20231127 | 125000 | 971068950 | 4440 | 4440 | 4440 | 4440 | 60 |
| 493 | 20231127 | 124900 | 970802550 | 4460 | 4460 | 4460 | 4460 | 0 |
| 494 | 20231127 | 124800 | 970802550 | 4460 | 4460 | 4460 | 4460 | 0 |
| 495 | 20231127 | 124700 | 970802550 | 4460 | 4460 | 4460 | 4460 | 0 |
| 496 | 20231127 | 124600 | 970802550 | 4460 | 4460 | 4460 | 4460 | 14 |
| 497 | 20231127 | 124500 | 970740110 | 4455 | 4445 | 4455 | 4445 | 1295 |
| 498 | 20231127 | 124400 | 964983645 | 4445 | 4445 | 4445 | 4445 | 11 |
| 499 | 20231127 | 124300 | 964934750 | 4455 | 4455 | 4455 | 4455 | 2 |
| 500 | 20231127 | 124200 | 964925840 | 4460 | 4460 | 4460 | 4460 | 0 |
| 501 | 20231127 | 124100 | 964925840 | 4460 | 4435 | 4460 | 4430 | 31 |
| 502 | 20231127 | 124000 | 964788370 | 4445 | 4430 | 4445 | 4425 | 280 |
| 503 | 20231127 | 123900 | 963548845 | 4420 | 4445 | 4445 | 4420 | 347 |
| 504 | 20231127 | 123800 | 962013475 | 4450 | 4450 | 4450 | 4450 | 4 |
| 505 | 20231127 | 123700 | 961995675 | 4450 | 4450 | 4450 | 4450 | 0 |
| 506 | 20231127 | 123600 | 961995675 | 4450 | 4460 | 4460 | 4450 | 217 |
| 507 | 20231127 | 123500 | 961028855 | 4465 | 4475 | 4475 | 4465 | 171 |
| 508 | 20231127 | 123400 | 960264065 | 4475 | 4475 | 4475 | 4475 | 0 |
| 509 | 20231127 | 123300 | 960264065 | 4475 | 4475 | 4475 | 4475 | 0 |
| 510 | 20231127 | 123200 | 960264065 | 4475 | 4475 | 4475 | 4475 | 1 |
| 511 | 20231127 | 123100 | 960259590 | 4475 | 4475 | 4475 | 4475 | 20 |
| 512 | 20231127 | 123000 | 960170090 | 4475 | 4475 | 4475 | 4475 | 15 |
| 513 | 20231127 | 122900 | 960102965 | 4475 | 4475 | 4475 | 4475 | 4 |
| 514 | 20231127 | 122800 | 960085065 | 4475 | 4485 | 4485 | 4475 | 3143 |
| 515 | 20231127 | 122700 | 945989710 | 4485 | 4510 | 4510 | 4485 | 5872 |
| 516 | 20231127 | 122600 | 919567465 | 4520 | 4520 | 4520 | 4520 | 4 |
| 517 | 20231127 | 122500 | 919549385 | 4515 | 4515 | 4515 | 4515 | 0 |
| 518 | 20231127 | 122400 | 919549385 | 4515 | 4515 | 4515 | 4515 | 501 |
| 519 | 20231127 | 122300 | 917287370 | 4515 | 4515 | 4515 | 4515 | 175 |
| 520 | 20231127 | 122200 | 916497245 | 4515 | 4520 | 4520 | 4515 | 133 |
| 521 | 20231127 | 122100 | 915896210 | 4500 | 4510 | 4510 | 4500 | 556 |
| 522 | 20231127 | 122000 | 913389815 | 4505 | 4505 | 4505 | 4500 | 530 |
| 523 | 20231127 | 121900 | 911002725 | 4505 | 4505 | 4505 | 4505 | 67 |
| 524 | 20231127 | 121800 | 910700890 | 4500 | 4500 | 4500 | 4500 | 0 |
| 525 | 20231127 | 121700 | 910700890 | 4500 | 4500 | 4500 | 4500 | 0 |
| 526 | 20231127 | 121600 | 910700890 | 4500 | 4500 | 4500 | 4500 | 0 |
| 527 | 20231127 | 121500 | 910700890 | 4500 | 4515 | 4515 | 4500 | 202 |
| 528 | 20231127 | 121400 | 909790145 | 4515 | 4515 | 4515 | 4515 | 111 |
| 529 | 20231127 | 121300 | 909288980 | 4515 | 4515 | 4515 | 4515 | 0 |
| 530 | 20231127 | 121200 | 909288980 | 4515 | 4510 | 4530 | 4510 | 130 |
| 531 | 20231127 | 121100 | 908700920 | 4525 | 4520 | 4525 | 4520 | 108 |
| 532 | 20231127 | 121000 | 908212360 | 4530 | 4530 | 4530 | 4530 | 104 |
| 533 | 20231127 | 120900 | 907741240 | 4500 | 4500 | 4500 | 4500 | 0 |
| 534 | 20231127 | 120800 | 907741240 | 4500 | 4500 | 4500 | 4500 | 0 |
| 535 | 20231127 | 120700 | 907741240 | 4500 | 4530 | 4530 | 4500 | 17 |
| 536 | 20231127 | 120600 | 907664705 | 4530 | 4530 | 4530 | 4530 | 1 |
| 537 | 20231127 | 120500 | 907660175 | 4515 | 4515 | 4515 | 4515 | 21 |
| 538 | 20231127 | 120400 | 907565360 | 4515 | 4515 | 4515 | 4515 | 1 |
| 539 | 20231127 | 120300 | 907560845 | 4515 | 4515 | 4515 | 4515 | 2 |
| 540 | 20231127 | 120200 | 907551815 | 4500 | 4510 | 4510 | 4500 | 1105 |
| 541 | 20231127 | 120100 | 902579305 | 4500 | 4505 | 4505 | 4500 | 11 |
| 542 | 20231127 | 120000 | 902529790 | 4500 | 4500 | 4500 | 4500 | 106 |
| 543 | 20231127 | 115900 | 902052790 | 4500 | 4500 | 4500 | 4500 | 0 |
| 544 | 20231127 | 115800 | 902052790 | 4500 | 4500 | 4500 | 4500 | 0 |
| 545 | 20231127 | 115700 | 902052790 | 4500 | 4500 | 4530 | 4500 | 51 |
| 546 | 20231127 | 115600 | 901822820 | 4550 | 4550 | 4550 | 4550 | 51 |
| 547 | 20231127 | 115500 | 901590770 | 4550 | 4515 | 4550 | 4515 | 572 |
| 548 | 20231127 | 115400 | 898995660 | 4500 | 4475 | 4500 | 4475 | 873 |
| 549 | 20231127 | 115300 | 895083925 | 4470 | 4470 | 4470 | 4470 | 151 |
| 550 | 20231127 | 115200 | 894408955 | 4470 | 4475 | 4475 | 4470 | 1143 |
| 551 | 20231127 | 115100 | 889296430 | 4500 | 4465 | 4500 | 4465 | 314 |
| 552 | 20231127 | 115000 | 887890275 | 4465 | 4480 | 4480 | 4460 | 38 |
| 553 | 20231127 | 114900 | 887720070 | 4460 | 4480 | 4480 | 4460 | 2 |
| 554 | 20231127 | 114800 | 887711130 | 4450 | 4450 | 4450 | 4450 | 0 |
| 555 | 20231127 | 114700 | 887711130 | 4450 | 4450 | 4450 | 4445 | 141 |
| 556 | 20231127 | 114600 | 887083815 | 4450 | 4450 | 4450 | 4450 | 115 |
| 557 | 20231127 | 114500 | 886572065 | 4430 | 4435 | 4435 | 4430 | 271 |
| 558 | 20231127 | 114400 | 885370725 | 4420 | 4475 | 4475 | 4420 | 1129 |
| 559 | 20231127 | 114300 | 880368030 | 4445 | 4460 | 4475 | 4440 | 1680 |
| 560 | 20231127 | 114200 | 872893570 | 4460 | 4480 | 4480 | 4455 | 5005 |
| 561 | 20231127 | 114100 | 850587025 | 4475 | 4475 | 4475 | 4475 | 16 |
| 562 | 20231127 | 114000 | 850515425 | 4465 | 4470 | 4470 | 4465 | 87 |
| 563 | 20231127 | 113900 | 850126955 | 4470 | 4475 | 4475 | 4470 | 154 |
| 564 | 20231127 | 113800 | 849438570 | 4480 | 4480 | 4480 | 4480 | 1 |
| 565 | 20231127 | 113700 | 849434090 | 4495 | 4500 | 4500 | 4470 | 820 |
| 566 | 20231127 | 113600 | 845763370 | 4530 | 4530 | 4530 | 4525 | 501 |
| 567 | 20231127 | 113500 | 843494025 | 4540 | 4540 | 4540 | 4540 | 0 |
| 568 | 20231127 | 113400 | 843494025 | 4540 | 4540 | 4540 | 4540 | 6 |
| 569 | 20231127 | 113300 | 843466785 | 4540 | 4495 | 4540 | 4495 | 263 |
| 570 | 20231127 | 113200 | 842277220 | 4500 | 4500 | 4500 | 4500 | 1 |
| 571 | 20231127 | 113100 | 842272720 | 4495 | 4495 | 4495 | 4495 | 6 |
| 572 | 20231127 | 113000 | 842245750 | 4495 | 4495 | 4495 | 4495 | 28 |
| 573 | 20231127 | 112900 | 842119890 | 4475 | 4500 | 4500 | 4475 | 815 |
| 574 | 20231127 | 112800 | 838464185 | 4500 | 4500 | 4500 | 4500 | 464 |
| 575 | 20231127 | 112700 | 836376185 | 4500 | 4500 | 4525 | 4500 | 431 |
| 576 | 20231127 | 112600 | 834436410 | 4500 | 4500 | 4525 | 4490 | 419 |
| 577 | 20231127 | 112500 | 832543900 | 4500 | 4500 | 4500 | 4500 | 200 |
| 578 | 20231127 | 112400 | 831643900 | 4500 | 4475 | 4500 | 4475 | 68 |
| 579 | 20231127 | 112300 | 831337925 | 4475 | 4470 | 4475 | 4470 | 44 |
| 580 | 20231127 | 112200 | 831141220 | 4470 | 4465 | 4470 | 4465 | 531 |
| 581 | 20231127 | 112100 | 828769555 | 4465 | 4495 | 4495 | 4465 | 4374 |
| 582 | 20231127 | 112000 | 809193900 | 4500 | 4500 | 4500 | 4500 | 100 |
| 583 | 20231127 | 111900 | 808743900 | 4505 | 4505 | 4505 | 4505 | 82 |
| 584 | 20231127 | 111800 | 808374490 | 4505 | 4505 | 4505 | 4505 | 22 |
| 585 | 20231127 | 111700 | 808275380 | 4505 | 4505 | 4505 | 4505 | 21 |
| 586 | 20231127 | 111600 | 808180775 | 4505 | 4525 | 4525 | 4505 | 173 |
| 587 | 20231127 | 111500 | 807398975 | 4530 | 4530 | 4530 | 4530 | 2 |
| 588 | 20231127 | 111400 | 807389915 | 4560 | 4555 | 4560 | 4550 | 339 |
| 589 | 20231127 | 111300 | 805844285 | 4555 | 4515 | 4555 | 4515 | 645 |
| 590 | 20231127 | 111200 | 802917135 | 4500 | 4500 | 4500 | 4500 | 0 |
| 591 | 20231127 | 111100 | 802917135 | 4500 | 4495 | 4500 | 4485 | 520 |
| 592 | 20231127 | 111000 | 800577930 | 4495 | 4495 | 4495 | 4495 | 23 |
| 593 | 20231127 | 110900 | 800474545 | 4480 | 4480 | 4480 | 4480 | 200 |
| 594 | 20231127 | 110800 | 799578545 | 4480 | 4480 | 4480 | 4475 | 917 |
| 595 | 20231127 | 110700 | 795474230 | 4495 | 4495 | 4495 | 4475 | 472 |
| 596 | 20231127 | 110600 | 793355720 | 4495 | 4510 | 4510 | 4495 | 3393 |
| 597 | 20231127 | 110500 | 778085105 | 4515 | 4515 | 4515 | 4515 | 50 |
| 598 | 20231127 | 110400 | 777859355 | 4510 | 4520 | 4520 | 4510 | 908 |
| 599 | 20231127 | 110300 | 773764195 | 4510 | 4525 | 4525 | 4510 | 1616 |
| 600 | 20231127 | 110200 | 766466595 | 4525 | 4530 | 4530 | 4525 | 86 |
| 601 | 20231127 | 110100 | 766077025 | 4530 | 4530 | 4530 | 4530 | 517 |
| 602 | 20231127 | 110000 | 763735015 | 4550 | 4550 | 4550 | 4550 | 70 |
| 603 | 20231127 | 105900 | 763416515 | 4555 | 4555 | 4555 | 4555 | 0 |
| 604 | 20231127 | 105800 | 763416515 | 4555 | 4525 | 4555 | 4520 | 785 |
| 605 | 20231127 | 105700 | 759853885 | 4520 | 4535 | 4535 | 4520 | 491 |
| 606 | 20231127 | 105600 | 757633800 | 4515 | 4535 | 4535 | 4515 | 1010 |
| 607 | 20231127 | 105500 | 753064240 | 4535 | 4540 | 4545 | 4535 | 1552 |
| 608 | 20231127 | 105400 | 746022460 | 4540 | 4555 | 4555 | 4540 | 788 |
| 609 | 20231127 | 105300 | 742437900 | 4560 | 4565 | 4565 | 4560 | 139 |
| 610 | 20231127 | 105200 | 741803750 | 4565 | 4570 | 4570 | 4565 | 19 |
| 611 | 20231127 | 105100 | 741717010 | 4570 | 4575 | 4575 | 4565 | 446 |
| 612 | 20231127 | 105000 | 739677960 | 4575 | 4585 | 4585 | 4575 | 1137 |
| 613 | 20231127 | 104900 | 734467640 | 4585 | 4590 | 4590 | 4585 | 163 |
| 614 | 20231127 | 104800 | 733719475 | 4585 | 4585 | 4585 | 4585 | 340 |
| 615 | 20231127 | 104700 | 732160575 | 4585 | 4595 | 4595 | 4585 | 454 |
| 616 | 20231127 | 104600 | 730078255 | 4595 | 4595 | 4595 | 4595 | 116 |
| 617 | 20231127 | 104500 | 729545235 | 4600 | 4610 | 4610 | 4600 | 475 |
| 618 | 20231127 | 104400 | 727357570 | 4620 | 4620 | 4620 | 4620 | 47 |
| 619 | 20231127 | 104300 | 727140430 | 4630 | 4630 | 4630 | 4630 | 225 |
| 620 | 20231127 | 104200 | 726098680 | 4635 | 4620 | 4635 | 4620 | 696 |
| 621 | 20231127 | 104100 | 722873770 | 4635 | 4605 | 4635 | 4605 | 365 |
| 622 | 20231127 | 104000 | 721192210 | 4605 | 4625 | 4625 | 4605 | 2993 |
| 623 | 20231127 | 103900 | 707361650 | 4630 | 4630 | 4630 | 4630 | 286 |
| 624 | 20231127 | 103800 | 706037470 | 4630 | 4630 | 4640 | 4630 | 1242 |
| 625 | 20231127 | 103700 | 700278100 | 4625 | 4620 | 4625 | 4620 | 206 |
| 626 | 20231127 | 103600 | 699325605 | 4620 | 4620 | 4625 | 4610 | 549 |
| 627 | 20231127 | 103500 | 696792660 | 4620 | 4620 | 4625 | 4620 | 63 |
| 628 | 20231127 | 103400 | 696501575 | 4620 | 4620 | 4620 | 4610 | 1189 |
| 629 | 20231127 | 103300 | 691008490 | 4620 | 4645 | 4645 | 4615 | 308 |
| 630 | 20231127 | 103200 | 689583015 | 4645 | 4650 | 4650 | 4645 | 2187 |
| 631 | 20231127 | 103100 | 679423680 | 4650 | 4615 | 4650 | 4615 | 7399 |
| 632 | 20231127 | 103000 | 645046960 | 4615 | 4625 | 4645 | 4615 | 5394 |
| 633 | 20231127 | 102900 | 620051505 | 4625 | 4625 | 4625 | 4625 | 274 |
| 634 | 20231127 | 102800 | 618784255 | 4625 | 4620 | 4625 | 4600 | 2404 |
| 635 | 20231127 | 102700 | 607701325 | 4620 | 4620 | 4620 | 4620 | 80 |
| 636 | 20231127 | 102600 | 607331725 | 4625 | 4610 | 4625 | 4610 | 402 |
| 637 | 20231127 | 102500 | 605475825 | 4600 | 4590 | 4600 | 4575 | 2550 |
| 638 | 20231127 | 102400 | 593770490 | 4585 | 4585 | 4600 | 4585 | 259 |
| 639 | 20231127 | 102300 | 592581650 | 4595 | 4630 | 4630 | 4595 | 2702 |
| 640 | 20231127 | 102200 | 580129760 | 4600 | 4625 | 4630 | 4600 | 1033 |
| 641 | 20231127 | 102100 | 575349270 | 4625 | 4625 | 4625 | 4605 | 294 |
| 642 | 20231127 | 102000 | 573989640 | 4615 | 4605 | 4625 | 4605 | 285 |
| 643 | 20231127 | 101900 | 572673510 | 4605 | 4605 | 4605 | 4605 | 63 |
| 644 | 20231127 | 101800 | 572383395 | 4600 | 4635 | 4635 | 4600 | 1071 |
| 645 | 20231127 | 101700 | 567454055 | 4640 | 4630 | 4645 | 4630 | 1661 |
| 646 | 20231127 | 101600 | 559742600 | 4635 | 4590 | 4640 | 4585 | 3515 |
| 647 | 20231127 | 101500 | 543444175 | 4580 | 4625 | 4630 | 4580 | 971 |
| 648 | 20231127 | 101400 | 538965085 | 4630 | 4640 | 4640 | 4605 | 4521 |
| 649 | 20231127 | 101300 | 518070355 | 4640 | 4630 | 4645 | 4630 | 6175 |
| 650 | 20231127 | 101200 | 489422640 | 4630 | 4620 | 4630 | 4620 | 3929 |
| 651 | 20231127 | 101100 | 471244935 | 4620 | 4610 | 4620 | 4595 | 2875 |
| 652 | 20231127 | 101000 | 457996185 | 4600 | 4590 | 4600 | 4590 | 1355 |
| 653 | 20231127 | 100900 | 451766565 | 4590 | 4580 | 4590 | 4575 | 460 |
| 654 | 20231127 | 100800 | 449658465 | 4560 | 4565 | 4565 | 4560 | 1277 |
| 655 | 20231127 | 100700 | 443829320 | 4560 | 4580 | 4585 | 4560 | 1577 |
| 656 | 20231127 | 100600 | 436610680 | 4580 | 4550 | 4580 | 4550 | 51 |
| 657 | 20231127 | 100500 | 436378595 | 4550 | 4550 | 4550 | 4545 | 408 |
| 658 | 20231127 | 100400 | 434523710 | 4550 | 4550 | 4550 | 4550 | 256 |
| 659 | 20231127 | 100300 | 433358910 | 4550 | 4550 | 4550 | 4550 | 18 |
| 660 | 20231127 | 100200 | 433277010 | 4550 | 4545 | 4550 | 4545 | 159 |
| 661 | 20231127 | 100100 | 432553660 | 4550 | 4545 | 4550 | 4545 | 345 |
| 662 | 20231127 | 100000 | 430984030 | 4550 | 4550 | 4550 | 4550 | 511 |
| 663 | 20231127 | 095900 | 428658980 | 4550 | 4550 | 4550 | 4550 | 32 |
| 664 | 20231127 | 095800 | 428513380 | 4550 | 4545 | 4550 | 4545 | 41 |
| 665 | 20231127 | 095700 | 428326870 | 4545 | 4545 | 4550 | 4545 | 835 |
| 666 | 20231127 | 095600 | 424531295 | 4545 | 4535 | 4550 | 4535 | 269 |
| 667 | 20231127 | 095500 | 423309135 | 4530 | 4535 | 4535 | 4530 | 2337 |
| 668 | 20231127 | 095400 | 412718280 | 4535 | 4540 | 4540 | 4535 | 262 |
| 669 | 20231127 | 095300 | 411529310 | 4540 | 4550 | 4550 | 4540 | 866 |
| 670 | 20231127 | 095200 | 407595025 | 4550 | 4575 | 4575 | 4550 | 573 |
| 671 | 20231127 | 095100 | 404981780 | 4590 | 4570 | 4590 | 4570 | 289 |
| 672 | 20231127 | 095000 | 403655885 | 4590 | 4565 | 4590 | 4565 | 553 |
| 673 | 20231127 | 094900 | 401127615 | 4570 | 4570 | 4570 | 4570 | 2 |
| 674 | 20231127 | 094800 | 401118475 | 4570 | 4565 | 4570 | 4565 | 176 |
| 675 | 20231127 | 094700 | 400315025 | 4575 | 4580 | 4580 | 4560 | 679 |
| 676 | 20231127 | 094600 | 397218600 | 4585 | 4560 | 4585 | 4560 | 295 |
| 677 | 20231127 | 094500 | 395872150 | 4560 | 4585 | 4585 | 4560 | 402 |
| 678 | 20231127 | 094400 | 394037315 | 4585 | 4580 | 4585 | 4580 | 231 |
| 679 | 20231127 | 094300 | 392978255 | 4580 | 4585 | 4585 | 4580 | 221 |
| 680 | 20231127 | 094200 | 391966020 | 4585 | 4580 | 4585 | 4580 | 479 |
| 681 | 20231127 | 094100 | 389769955 | 4585 | 4570 | 4585 | 4570 | 977 |
| 682 | 20231127 | 094000 | 385301475 | 4570 | 4575 | 4580 | 4570 | 131 |
| 683 | 20231127 | 093900 | 384702155 | 4580 | 4560 | 4585 | 4560 | 1719 |
| 684 | 20231127 | 093800 | 376849485 | 4550 | 4510 | 4560 | 4510 | 543 |
| 685 | 20231127 | 093700 | 374381450 | 4505 | 4585 | 4610 | 4505 | 3854 |
| 686 | 20231127 | 093600 | 356756245 | 4585 | 4610 | 4620 | 4585 | 711 |
| 687 | 20231127 | 093500 | 353490915 | 4620 | 4620 | 4625 | 4595 | 1738 |
| 688 | 20231127 | 093400 | 345467790 | 4620 | 4585 | 4625 | 4585 | 6993 |
| 689 | 20231127 | 093300 | 313253705 | 4585 | 4575 | 4585 | 4575 | 1942 |
| 690 | 20231127 | 093200 | 304354365 | 4575 | 4575 | 4575 | 4575 | 286 |
| 691 | 20231127 | 093100 | 303045915 | 4575 | 4565 | 4575 | 4560 | 1499 |
| 692 | 20231127 | 093000 | 296201670 | 4565 | 4550 | 4565 | 4550 | 1025 |
| 693 | 20231127 | 092900 | 291528440 | 4550 | 4530 | 4555 | 4525 | 2484 |
| 694 | 20231127 | 092800 | 280267725 | 4530 | 4530 | 4530 | 4530 | 2612 |
| 695 | 20231127 | 092700 | 268435365 | 4525 | 4550 | 4550 | 4525 | 1063 |
| 696 | 20231127 | 092600 | 263612775 | 4565 | 4535 | 4570 | 4535 | 1352 |
| 697 | 20231127 | 092500 | 257453245 | 4530 | 4525 | 4530 | 4525 | 881 |
| 698 | 20231127 | 092400 | 253463170 | 4525 | 4510 | 4525 | 4510 | 225 |
| 699 | 20231127 | 092300 | 252446840 | 4510 | 4490 | 4530 | 4490 | 469 |
| 700 | 20231127 | 092200 | 250331070 | 4480 | 4480 | 4505 | 4480 | 1286 |
| 701 | 20231127 | 092100 | 244563030 | 4470 | 4455 | 4470 | 4445 | 317 |
| 702 | 20231127 | 092000 | 243151045 | 4450 | 4450 | 4455 | 4450 | 832 |
| 703 | 20231127 | 091900 | 239448180 | 4450 | 4450 | 4475 | 4450 | 90 |
| 704 | 20231127 | 091800 | 239047210 | 4460 | 4455 | 4460 | 4450 | 1432 |
| 705 | 20231127 | 091700 | 232667390 | 4455 | 4485 | 4485 | 4450 | 1464 |
| 706 | 20231127 | 091600 | 226133220 | 4490 | 4490 | 4490 | 4480 | 1082 |
| 707 | 20231127 | 091500 | 221281170 | 4490 | 4460 | 4545 | 4460 | 1109 |
| 708 | 20231127 | 091400 | 216281135 | 4475 | 4495 | 4495 | 4440 | 2601 |
| 709 | 20231127 | 091300 | 204694625 | 4470 | 4510 | 4510 | 4470 | 960 |
| 710 | 20231127 | 091200 | 200381100 | 4510 | 4500 | 4520 | 4495 | 1647 |
| 711 | 20231127 | 091100 | 192960180 | 4500 | 4550 | 4585 | 4500 | 2676 |
| 712 | 20231127 | 091000 | 180839810 | 4550 | 4645 | 4645 | 4550 | 3920 |
| 713 | 20231127 | 090900 | 162840695 | 4645 | 4570 | 4650 | 4570 | 5995 |
| 714 | 20231127 | 090800 | 135235990 | 4595 | 4575 | 4600 | 4565 | 5368 |
| 715 | 20231127 | 090700 | 110582150 | 4570 | 4540 | 4570 | 4525 | 4460 |
| 716 | 20231127 | 090600 | 90325980 | 4530 | 4565 | 4575 | 4530 | 3149 |
| 717 | 20231127 | 090500 | 75991165 | 4565 | 4495 | 4575 | 4490 | 3644 |
| 718 | 20231127 | 090400 | 59505890 | 4495 | 4425 | 4535 | 4420 | 3315 |
| 719 | 20231127 | 090300 | 44688465 | 4420 | 4430 | 4435 | 4420 | 2750 |
| 720 | 20231127 | 090200 | 32510685 | 4430 | 4435 | 4435 | 4400 | 1148 |
| 721 | 20231127 | 090100 | 27434045 | 4435 | 4445 | 4445 | 4330 | 2195 |
| 722 | 20231127 | 090000 | 17727015 | 4310 | 4260 | 4450 | 4260 | 4140 |