32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 200100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 3 | 20231127 | 200000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 4 | 20231127 | 195900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 5 | 20231127 | 195800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 6 | 20231127 | 195700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 7 | 20231127 | 195600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 8 | 20231127 | 195500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 9 | 20231127 | 195400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 10 | 20231127 | 195300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 11 | 20231127 | 195200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 12 | 20231127 | 195100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 13 | 20231127 | 195000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 14 | 20231127 | 194900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 15 | 20231127 | 194800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 16 | 20231127 | 194700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 17 | 20231127 | 194600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 18 | 20231127 | 194500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 19 | 20231127 | 194400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 20 | 20231127 | 194300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 21 | 20231127 | 194200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 22 | 20231127 | 194100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 23 | 20231127 | 194000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 24 | 20231127 | 193900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 25 | 20231127 | 193800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 26 | 20231127 | 193700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 27 | 20231127 | 193600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 28 | 20231127 | 193500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 29 | 20231127 | 193400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 30 | 20231127 | 193300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 31 | 20231127 | 193200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 32 | 20231127 | 193100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 33 | 20231127 | 193000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 34 | 20231127 | 192900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 35 | 20231127 | 192800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 36 | 20231127 | 192700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 37 | 20231127 | 192600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 38 | 20231127 | 192500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 39 | 20231127 | 192400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 40 | 20231127 | 192300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 41 | 20231127 | 192200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 42 | 20231127 | 192100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 43 | 20231127 | 192000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 44 | 20231127 | 191900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 45 | 20231127 | 191800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 46 | 20231127 | 191700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 47 | 20231127 | 191600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 48 | 20231127 | 191500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 49 | 20231127 | 191400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 50 | 20231127 | 191300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 51 | 20231127 | 191200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 52 | 20231127 | 191100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 53 | 20231127 | 191000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 54 | 20231127 | 190900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 55 | 20231127 | 190800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 56 | 20231127 | 190700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 57 | 20231127 | 190600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 58 | 20231127 | 190500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 59 | 20231127 | 190400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 60 | 20231127 | 190300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 61 | 20231127 | 190200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 62 | 20231127 | 190100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 63 | 20231127 | 190000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 64 | 20231127 | 185900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 65 | 20231127 | 185800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 66 | 20231127 | 185700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 67 | 20231127 | 185600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 68 | 20231127 | 185500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 69 | 20231127 | 185400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 70 | 20231127 | 185300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 71 | 20231127 | 185200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 72 | 20231127 | 185100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 73 | 20231127 | 185000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 74 | 20231127 | 184900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 75 | 20231127 | 184800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 76 | 20231127 | 184700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 77 | 20231127 | 184600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 78 | 20231127 | 184500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 79 | 20231127 | 184400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 80 | 20231127 | 184300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 81 | 20231127 | 184200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 82 | 20231127 | 184100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 83 | 20231127 | 184000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 84 | 20231127 | 183900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 85 | 20231127 | 183800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 86 | 20231127 | 183700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 87 | 20231127 | 183600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 88 | 20231127 | 183500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 89 | 20231127 | 183400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 90 | 20231127 | 183300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 91 | 20231127 | 183200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 92 | 20231127 | 183100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 93 | 20231127 | 183000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 94 | 20231127 | 182900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 95 | 20231127 | 182800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 96 | 20231127 | 182700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 97 | 20231127 | 182600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 98 | 20231127 | 182500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 99 | 20231127 | 182400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 100 | 20231127 | 182300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 101 | 20231127 | 182200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 102 | 20231127 | 182100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 103 | 20231127 | 182000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 104 | 20231127 | 181900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 105 | 20231127 | 181800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 106 | 20231127 | 181700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 107 | 20231127 | 181600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 108 | 20231127 | 181500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 109 | 20231127 | 181400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 110 | 20231127 | 181300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 111 | 20231127 | 181200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 112 | 20231127 | 181100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 113 | 20231127 | 181000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 114 | 20231127 | 180900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 115 | 20231127 | 180800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 116 | 20231127 | 180700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 117 | 20231127 | 180600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 118 | 20231127 | 180500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 119 | 20231127 | 180400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 120 | 20231127 | 180300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 121 | 20231127 | 180200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 122 | 20231127 | 180100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 123 | 20231127 | 180000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 124 | 20231127 | 175900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 125 | 20231127 | 175800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 126 | 20231127 | 175700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 127 | 20231127 | 175600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 128 | 20231127 | 175500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 129 | 20231127 | 175400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 130 | 20231127 | 175300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 131 | 20231127 | 175200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 132 | 20231127 | 175100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 133 | 20231127 | 175000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 134 | 20231127 | 174900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 135 | 20231127 | 174800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 136 | 20231127 | 174700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 137 | 20231127 | 174600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 138 | 20231127 | 174500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 139 | 20231127 | 174400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 140 | 20231127 | 174300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 141 | 20231127 | 174200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 142 | 20231127 | 174100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 143 | 20231127 | 174000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 144 | 20231127 | 173900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 145 | 20231127 | 173800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 146 | 20231127 | 173700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 147 | 20231127 | 173600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 148 | 20231127 | 173500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 149 | 20231127 | 173400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 150 | 20231127 | 173300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 151 | 20231127 | 173200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 152 | 20231127 | 173100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 153 | 20231127 | 173000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 154 | 20231127 | 172900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 155 | 20231127 | 172800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 156 | 20231127 | 172700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 157 | 20231127 | 172600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 158 | 20231127 | 172500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 159 | 20231127 | 172400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 160 | 20231127 | 172300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 161 | 20231127 | 172200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 162 | 20231127 | 172100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 163 | 20231127 | 172000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 164 | 20231127 | 171900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 165 | 20231127 | 171800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 166 | 20231127 | 171700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 167 | 20231127 | 171600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 168 | 20231127 | 171500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 169 | 20231127 | 171400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 170 | 20231127 | 171300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 171 | 20231127 | 171200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 172 | 20231127 | 171100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 173 | 20231127 | 171000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 174 | 20231127 | 170900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 175 | 20231127 | 170800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 176 | 20231127 | 170700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 177 | 20231127 | 170600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 178 | 20231127 | 170500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 179 | 20231127 | 170400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 180 | 20231127 | 170300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 181 | 20231127 | 170200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 182 | 20231127 | 170100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 183 | 20231127 | 170000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 184 | 20231127 | 165900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 185 | 20231127 | 165800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 186 | 20231127 | 165700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 187 | 20231127 | 165600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 188 | 20231127 | 165500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 189 | 20231127 | 165400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 190 | 20231127 | 165300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 191 | 20231127 | 165200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 192 | 20231127 | 165100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 193 | 20231127 | 165000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 194 | 20231127 | 164900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 195 | 20231127 | 164800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 196 | 20231127 | 164700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 197 | 20231127 | 164600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 198 | 20231127 | 164500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 199 | 20231127 | 164400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 200 | 20231127 | 164300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 201 | 20231127 | 164200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 202 | 20231127 | 164100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 203 | 20231127 | 164000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 204 | 20231127 | 163900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 205 | 20231127 | 163800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 206 | 20231127 | 163700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 207 | 20231127 | 163600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 208 | 20231127 | 163500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 209 | 20231127 | 163400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 210 | 20231127 | 163300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 211 | 20231127 | 163200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 212 | 20231127 | 163100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 213 | 20231127 | 163000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 214 | 20231127 | 162900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 215 | 20231127 | 162800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 216 | 20231127 | 162700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 217 | 20231127 | 162600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 218 | 20231127 | 162500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 219 | 20231127 | 162400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 220 | 20231127 | 162300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 221 | 20231127 | 162200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 222 | 20231127 | 162100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 223 | 20231127 | 162000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 224 | 20231127 | 161900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 225 | 20231127 | 161800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 226 | 20231127 | 161700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 227 | 20231127 | 161600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 228 | 20231127 | 161500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 229 | 20231127 | 161400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 230 | 20231127 | 161300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 231 | 20231127 | 161200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 232 | 20231127 | 161100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 233 | 20231127 | 161000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 234 | 20231127 | 160900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 235 | 20231127 | 160800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 236 | 20231127 | 160700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 237 | 20231127 | 160600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 238 | 20231127 | 160500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 239 | 20231127 | 160400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 240 | 20231127 | 160300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 241 | 20231127 | 160200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 242 | 20231127 | 160100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 243 | 20231127 | 160000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 244 | 20231127 | 155900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 245 | 20231127 | 155800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 246 | 20231127 | 155700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 247 | 20231127 | 155600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 248 | 20231127 | 155500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 249 | 20231127 | 155400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 250 | 20231127 | 155300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 251 | 20231127 | 155200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 252 | 20231127 | 155100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 253 | 20231127 | 155000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 254 | 20231127 | 154900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 255 | 20231127 | 154800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 256 | 20231127 | 154700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 257 | 20231127 | 154600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 258 | 20231127 | 154500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 259 | 20231127 | 154400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 260 | 20231127 | 154300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 261 | 20231127 | 154200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 262 | 20231127 | 154100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 263 | 20231127 | 154000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 264 | 20231127 | 153900 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 265 | 20231127 | 153800 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 266 | 20231127 | 153700 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 267 | 20231127 | 153600 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 268 | 20231127 | 153500 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 269 | 20231127 | 153400 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 270 | 20231127 | 153300 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 271 | 20231127 | 153200 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 0 |
| 272 | 20231127 | 153100 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 273 | 20231127 | 153000 | 3934653950 | 8650 | 8650 | 8650 | 8650 | 21461 |
| 274 | 20231127 | 152900 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 275 | 20231127 | 152800 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 276 | 20231127 | 152700 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 277 | 20231127 | 152600 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 278 | 20231127 | 152500 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 279 | 20231127 | 152400 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 280 | 20231127 | 152300 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 281 | 20231127 | 152200 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 282 | 20231127 | 152100 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 283 | 20231127 | 152000 | 3749016300 | 8690 | 8690 | 8690 | 8690 | 0 |
| 284 | 20231127 | 151900 | 3749016300 | 8690 | 8690 | 8690 | 8620 | 1555 |
| 285 | 20231127 | 151800 | 3735575110 | 8690 | 8620 | 8690 | 8610 | 3018 |
| 286 | 20231127 | 151700 | 3709502960 | 8620 | 8710 | 8710 | 8590 | 5946 |
| 287 | 20231127 | 151600 | 3658200410 | 8720 | 8710 | 8720 | 8680 | 1406 |
| 288 | 20231127 | 151500 | 3645989010 | 8720 | 8730 | 8730 | 8690 | 411 |
| 289 | 20231127 | 151400 | 3642410770 | 8730 | 8730 | 8730 | 8690 | 4131 |
| 290 | 20231127 | 151300 | 3606431300 | 8730 | 8720 | 8730 | 8710 | 595 |
| 291 | 20231127 | 151200 | 3601248100 | 8730 | 8730 | 8740 | 8730 | 394 |
| 292 | 20231127 | 151100 | 3597808450 | 8740 | 8740 | 8740 | 8730 | 517 |
| 293 | 20231127 | 151000 | 3593294650 | 8740 | 8740 | 8740 | 8730 | 1489 |
| 294 | 20231127 | 150900 | 3580289390 | 8730 | 8730 | 8740 | 8730 | 340 |
| 295 | 20231127 | 150800 | 3577320730 | 8750 | 8730 | 8750 | 8730 | 583 |
| 296 | 20231127 | 150700 | 3572230900 | 8750 | 8710 | 8750 | 8710 | 973 |
| 297 | 20231127 | 150600 | 3563756030 | 8710 | 8740 | 8740 | 8710 | 3259 |
| 298 | 20231127 | 150500 | 3535304380 | 8740 | 8740 | 8750 | 8740 | 703 |
| 299 | 20231127 | 150400 | 3529160150 | 8750 | 8750 | 8750 | 8740 | 800 |
| 300 | 20231127 | 150300 | 3522161650 | 8770 | 8750 | 8770 | 8750 | 704 |
| 301 | 20231127 | 150200 | 3516001590 | 8770 | 8760 | 8770 | 8750 | 117 |
| 302 | 20231127 | 150100 | 3514977530 | 8750 | 8750 | 8760 | 8750 | 355 |
| 303 | 20231127 | 150000 | 3511870930 | 8760 | 8760 | 8760 | 8760 | 10 |
| 304 | 20231127 | 145900 | 3511783330 | 8760 | 8760 | 8760 | 8750 | 388 |
| 305 | 20231127 | 145800 | 3508384950 | 8770 | 8770 | 8770 | 8770 | 116 |
| 306 | 20231127 | 145700 | 3507367630 | 8770 | 8760 | 8770 | 8750 | 1445 |
| 307 | 20231127 | 145600 | 3494720280 | 8760 | 8760 | 8770 | 8760 | 540 |
| 308 | 20231127 | 145500 | 3489989830 | 8780 | 8780 | 8780 | 8760 | 780 |
| 309 | 20231127 | 145400 | 3483150220 | 8790 | 8770 | 8790 | 8760 | 310 |
| 310 | 20231127 | 145300 | 3480432330 | 8770 | 8790 | 8790 | 8770 | 1540 |
| 311 | 20231127 | 145200 | 3466925130 | 8790 | 8790 | 8790 | 8790 | 1 |
| 312 | 20231127 | 145100 | 3466916340 | 8760 | 8760 | 8780 | 8760 | 332 |
| 313 | 20231127 | 145000 | 3464005400 | 8770 | 8770 | 8770 | 8770 | 847 |
| 314 | 20231127 | 144900 | 3456577210 | 8750 | 8750 | 8750 | 8750 | 0 |
| 315 | 20231127 | 144800 | 3456577210 | 8750 | 8790 | 8790 | 8750 | 1148 |
| 316 | 20231127 | 144700 | 3446500400 | 8780 | 8770 | 8780 | 8770 | 148 |
| 317 | 20231127 | 144600 | 3445201960 | 8800 | 8790 | 8800 | 8760 | 840 |
| 318 | 20231127 | 144500 | 3437834230 | 8790 | 8800 | 8800 | 8790 | 300 |
| 319 | 20231127 | 144400 | 3435196360 | 8810 | 8810 | 8810 | 8810 | 203 |
| 320 | 20231127 | 144300 | 3433407930 | 8810 | 8810 | 8810 | 8810 | 3 |
| 321 | 20231127 | 144200 | 3433381500 | 8810 | 8810 | 8810 | 8810 | 288 |
| 322 | 20231127 | 144100 | 3430844220 | 8800 | 8770 | 8800 | 8770 | 875 |
| 323 | 20231127 | 144000 | 3423144370 | 8770 | 8820 | 8820 | 8770 | 1788 |
| 324 | 20231127 | 143900 | 3407424670 | 8820 | 8770 | 8820 | 8770 | 223 |
| 325 | 20231127 | 143800 | 3405466060 | 8780 | 8800 | 8800 | 8770 | 2355 |
| 326 | 20231127 | 143700 | 3384791840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 327 | 20231127 | 143600 | 3384791840 | 8800 | 8800 | 8800 | 8750 | 925 |
| 328 | 20231127 | 143500 | 3376697240 | 8760 | 8800 | 8800 | 8760 | 1976 |
| 329 | 20231127 | 143400 | 3359349500 | 8800 | 8810 | 8810 | 8800 | 486 |
| 330 | 20231127 | 143300 | 3355072140 | 8810 | 8820 | 8820 | 8810 | 607 |
| 331 | 20231127 | 143200 | 3349719550 | 8830 | 8830 | 8830 | 8820 | 79 |
| 332 | 20231127 | 143100 | 3349022560 | 8830 | 8830 | 8830 | 8830 | 38 |
| 333 | 20231127 | 143000 | 3348687020 | 8820 | 8830 | 8830 | 8820 | 70 |
| 334 | 20231127 | 142900 | 3348068940 | 8810 | 8850 | 8850 | 8810 | 1143 |
| 335 | 20231127 | 142800 | 3337965790 | 8850 | 8860 | 8860 | 8850 | 1348 |
| 336 | 20231127 | 142700 | 3326034140 | 8870 | 8860 | 8870 | 8850 | 719 |
| 337 | 20231127 | 142600 | 3319663140 | 8870 | 8860 | 8880 | 8860 | 2441 |
| 338 | 20231127 | 142500 | 3298019430 | 8860 | 8850 | 8860 | 8840 | 493 |
| 339 | 20231127 | 142400 | 3293655200 | 8860 | 8830 | 8860 | 8830 | 1219 |
| 340 | 20231127 | 142300 | 3282876570 | 8830 | 8820 | 8830 | 8820 | 50 |
| 341 | 20231127 | 142200 | 3282435080 | 8830 | 8820 | 8830 | 8820 | 268 |
| 342 | 20231127 | 142100 | 3280069230 | 8820 | 8780 | 8820 | 8780 | 932 |
| 343 | 20231127 | 142000 | 3271872340 | 8770 | 8770 | 8770 | 8770 | 445 |
| 344 | 20231127 | 141900 | 3267969690 | 8770 | 8760 | 8770 | 8760 | 396 |
| 345 | 20231127 | 141800 | 3264499990 | 8760 | 8760 | 8760 | 8760 | 211 |
| 346 | 20231127 | 141700 | 3262651630 | 8750 | 8750 | 8750 | 8740 | 190 |
| 347 | 20231127 | 141600 | 3260990030 | 8750 | 8740 | 8750 | 8740 | 63 |
| 348 | 20231127 | 141500 | 3260438820 | 8740 | 8740 | 8750 | 8740 | 251 |
| 349 | 20231127 | 141400 | 3258245060 | 8740 | 8750 | 8760 | 8740 | 245 |
| 350 | 20231127 | 141300 | 3256099420 | 8760 | 8760 | 8760 | 8760 | 0 |
| 351 | 20231127 | 141200 | 3256099420 | 8760 | 8760 | 8760 | 8760 | 1 |
| 352 | 20231127 | 141100 | 3256090660 | 8730 | 8760 | 8760 | 8730 | 203 |
| 353 | 20231127 | 141000 | 3254318440 | 8760 | 8760 | 8760 | 8760 | 1 |
| 354 | 20231127 | 140900 | 3254309680 | 8760 | 8730 | 8760 | 8730 | 141 |
| 355 | 20231127 | 140800 | 3253078390 | 8760 | 8730 | 8760 | 8730 | 17 |
| 356 | 20231127 | 140700 | 3252929680 | 8730 | 8730 | 8730 | 8730 | 9 |
| 357 | 20231127 | 140600 | 3252851110 | 8730 | 8750 | 8750 | 8730 | 628 |
| 358 | 20231127 | 140500 | 3247361970 | 8750 | 8750 | 8750 | 8750 | 116 |
| 359 | 20231127 | 140400 | 3246346970 | 8750 | 8750 | 8750 | 8750 | 79 |
| 360 | 20231127 | 140300 | 3245655720 | 8750 | 8750 | 8770 | 8750 | 220 |
| 361 | 20231127 | 140200 | 3243730700 | 8750 | 8760 | 8760 | 8750 | 1000 |
| 362 | 20231127 | 140100 | 3234980690 | 8770 | 8760 | 8770 | 8750 | 377 |
| 363 | 20231127 | 140000 | 3231681300 | 8770 | 8780 | 8780 | 8770 | 76 |
| 364 | 20231127 | 135900 | 3231014680 | 8780 | 8780 | 8780 | 8780 | 351 |
| 365 | 20231127 | 135800 | 3227932900 | 8780 | 8770 | 8780 | 8770 | 87 |
| 366 | 20231127 | 135700 | 3227169780 | 8770 | 8760 | 8770 | 8760 | 247 |
| 367 | 20231127 | 135600 | 3225005980 | 8760 | 8760 | 8760 | 8760 | 47 |
| 368 | 20231127 | 135500 | 3224594260 | 8750 | 8750 | 8750 | 8750 | 676 |
| 369 | 20231127 | 135400 | 3218679260 | 8750 | 8740 | 8750 | 8740 | 420 |
| 370 | 20231127 | 135300 | 3215007920 | 8740 | 8750 | 8750 | 8740 | 1120 |
| 371 | 20231127 | 135200 | 3205218120 | 8740 | 8740 | 8750 | 8740 | 250 |
| 372 | 20231127 | 135100 | 3203031620 | 8750 | 8750 | 8750 | 8750 | 51 |
| 373 | 20231127 | 135000 | 3202585370 | 8750 | 8750 | 8750 | 8750 | 220 |
| 374 | 20231127 | 134900 | 3200660370 | 8740 | 8740 | 8740 | 8740 | 37 |
| 375 | 20231127 | 134800 | 3200336990 | 8740 | 8730 | 8740 | 8730 | 213 |
| 376 | 20231127 | 134700 | 3198475870 | 8740 | 8740 | 8740 | 8720 | 74 |
| 377 | 20231127 | 134600 | 3197829670 | 8740 | 8720 | 8740 | 8720 | 345 |
| 378 | 20231127 | 134500 | 3194816870 | 8720 | 8720 | 8720 | 8720 | 30 |
| 379 | 20231127 | 134400 | 3194555270 | 8720 | 8730 | 8730 | 8720 | 793 |
| 380 | 20231127 | 134300 | 3187635470 | 8730 | 8720 | 8730 | 8700 | 653 |
| 381 | 20231127 | 134200 | 3181941090 | 8700 | 8720 | 8720 | 8700 | 125 |
| 382 | 20231127 | 134100 | 3180851990 | 8720 | 8700 | 8720 | 8700 | 33 |
| 383 | 20231127 | 134000 | 3180564690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 384 | 20231127 | 133900 | 3180564690 | 8670 | 8670 | 8670 | 8670 | 0 |
| 385 | 20231127 | 133800 | 3180564690 | 8670 | 8670 | 8670 | 8670 | 14 |
| 386 | 20231127 | 133700 | 3180443310 | 8670 | 8690 | 8690 | 8650 | 1871 |
| 387 | 20231127 | 133600 | 3164240260 | 8680 | 8710 | 8710 | 8680 | 350 |
| 388 | 20231127 | 133500 | 3161197220 | 8710 | 8720 | 8720 | 8710 | 981 |
| 389 | 20231127 | 133400 | 3152651160 | 8720 | 8720 | 8720 | 8720 | 5 |
| 390 | 20231127 | 133300 | 3152607560 | 8720 | 8690 | 8720 | 8690 | 639 |
| 391 | 20231127 | 133200 | 3147042350 | 8690 | 8720 | 8720 | 8690 | 1347 |
| 392 | 20231127 | 133100 | 3135327940 | 8720 | 8730 | 8730 | 8720 | 495 |
| 393 | 20231127 | 133000 | 3131009030 | 8730 | 8720 | 8730 | 8720 | 39 |
| 394 | 20231127 | 132900 | 3130668660 | 8710 | 8720 | 8720 | 8710 | 60 |
| 395 | 20231127 | 132800 | 3130146040 | 8730 | 8720 | 8730 | 8720 | 209 |
| 396 | 20231127 | 132700 | 3128321850 | 8720 | 8710 | 8720 | 8710 | 144 |
| 397 | 20231127 | 132600 | 3127067380 | 8710 | 8710 | 8710 | 8710 | 108 |
| 398 | 20231127 | 132500 | 3126126700 | 8700 | 8750 | 8750 | 8700 | 7258 |
| 399 | 20231127 | 132400 | 3062820170 | 8760 | 8770 | 8770 | 8760 | 580 |
| 400 | 20231127 | 132300 | 3057739320 | 8770 | 8770 | 8770 | 8770 | 82 |
| 401 | 20231127 | 132200 | 3057020180 | 8770 | 8760 | 8770 | 8760 | 273 |
| 402 | 20231127 | 132100 | 3054627730 | 8770 | 8770 | 8770 | 8770 | 216 |
| 403 | 20231127 | 132000 | 3052733410 | 8770 | 8760 | 8770 | 8760 | 55 |
| 404 | 20231127 | 131900 | 3052251600 | 8750 | 8750 | 8750 | 8750 | 4 |
| 405 | 20231127 | 131800 | 3052216600 | 8750 | 8760 | 8760 | 8750 | 138 |
| 406 | 20231127 | 131700 | 3051009060 | 8770 | 8750 | 8770 | 8750 | 146 |
| 407 | 20231127 | 131600 | 3049730330 | 8750 | 8750 | 8750 | 8750 | 1 |
| 408 | 20231127 | 131500 | 3049721580 | 8750 | 8750 | 8760 | 8750 | 214 |
| 409 | 20231127 | 131400 | 3047847440 | 8750 | 8750 | 8760 | 8750 | 14 |
| 410 | 20231127 | 131300 | 3047724930 | 8760 | 8760 | 8760 | 8750 | 186 |
| 411 | 20231127 | 131200 | 3046096070 | 8760 | 8760 | 8760 | 8760 | 0 |
| 412 | 20231127 | 131100 | 3046096070 | 8760 | 8760 | 8760 | 8760 | 55 |
| 413 | 20231127 | 131000 | 3045614270 | 8770 | 8770 | 8770 | 8770 | 72 |
| 414 | 20231127 | 130900 | 3044982830 | 8770 | 8760 | 8770 | 8760 | 32 |
| 415 | 20231127 | 130800 | 3044702200 | 8760 | 8760 | 8760 | 8760 | 25 |
| 416 | 20231127 | 130700 | 3044483200 | 8740 | 8760 | 8760 | 8740 | 131 |
| 417 | 20231127 | 130600 | 3043338240 | 8770 | 8770 | 8770 | 8770 | 3 |
| 418 | 20231127 | 130500 | 3043311930 | 8770 | 8750 | 8770 | 8750 | 426 |
| 419 | 20231127 | 130400 | 3039577700 | 8730 | 8730 | 8730 | 8730 | 532 |
| 420 | 20231127 | 130300 | 3034933340 | 8730 | 8730 | 8730 | 8730 | 0 |
| 421 | 20231127 | 130200 | 3034933340 | 8730 | 8750 | 8750 | 8730 | 332 |
| 422 | 20231127 | 130100 | 3032032640 | 8760 | 8760 | 8760 | 8760 | 220 |
| 423 | 20231127 | 130000 | 3030105440 | 8750 | 8750 | 8750 | 8750 | 0 |
| 424 | 20231127 | 125900 | 3030105440 | 8750 | 8750 | 8750 | 8750 | 119 |
| 425 | 20231127 | 125800 | 3029064190 | 8740 | 8740 | 8740 | 8740 | 9 |
| 426 | 20231127 | 125700 | 3028985530 | 8750 | 8750 | 8750 | 8730 | 367 |
| 427 | 20231127 | 125600 | 3025780280 | 8750 | 8730 | 8750 | 8730 | 75 |
| 428 | 20231127 | 125500 | 3025124930 | 8730 | 8750 | 8750 | 8730 | 205 |
| 429 | 20231127 | 125400 | 3023333790 | 8750 | 8740 | 8750 | 8740 | 3 |
| 430 | 20231127 | 125300 | 3023307550 | 8730 | 8720 | 8730 | 8720 | 1267 |
| 431 | 20231127 | 125200 | 3012258850 | 8720 | 8730 | 8730 | 8720 | 277 |
| 432 | 20231127 | 125100 | 3009840660 | 8730 | 8730 | 8730 | 8730 | 103 |
| 433 | 20231127 | 125000 | 3008941470 | 8730 | 8730 | 8730 | 8730 | 159 |
| 434 | 20231127 | 124900 | 3007553400 | 8730 | 8730 | 8740 | 8730 | 57 |
| 435 | 20231127 | 124800 | 3007055780 | 8730 | 8750 | 8750 | 8730 | 1332 |
| 436 | 20231127 | 124700 | 2995416500 | 8750 | 8750 | 8750 | 8750 | 60 |
| 437 | 20231127 | 124600 | 2994891500 | 8750 | 8760 | 8760 | 8750 | 543 |
| 438 | 20231127 | 124500 | 2990140150 | 8750 | 8750 | 8750 | 8750 | 118 |
| 439 | 20231127 | 124400 | 2989107650 | 8750 | 8760 | 8760 | 8750 | 643 |
| 440 | 20231127 | 124300 | 2983480490 | 8740 | 8740 | 8740 | 8740 | 0 |
| 441 | 20231127 | 124200 | 2983480490 | 8740 | 8740 | 8740 | 8740 | 30 |
| 442 | 20231127 | 124100 | 2983218290 | 8740 | 8740 | 8740 | 8740 | 0 |
| 443 | 20231127 | 124000 | 2983218290 | 8740 | 8780 | 8780 | 8740 | 530 |
| 444 | 20231127 | 123900 | 2978583770 | 8790 | 8790 | 8790 | 8790 | 5 |
| 445 | 20231127 | 123800 | 2978539820 | 8740 | 8740 | 8740 | 8740 | 251 |
| 446 | 20231127 | 123700 | 2976346080 | 8740 | 8750 | 8750 | 8740 | 98 |
| 447 | 20231127 | 123600 | 2975489060 | 8750 | 8750 | 8750 | 8740 | 57 |
| 448 | 20231127 | 123500 | 2974990570 | 8750 | 8740 | 8750 | 8730 | 477 |
| 449 | 20231127 | 123400 | 2970820090 | 8750 | 8740 | 8750 | 8740 | 256 |
| 450 | 20231127 | 123300 | 2968580650 | 8740 | 8730 | 8740 | 8720 | 1542 |
| 451 | 20231127 | 123200 | 2955126890 | 8730 | 8730 | 8730 | 8730 | 2293 |
| 452 | 20231127 | 123100 | 2935109000 | 8730 | 8740 | 8740 | 8710 | 3584 |
| 453 | 20231127 | 123000 | 2903822460 | 8730 | 8750 | 8750 | 8730 | 276 |
| 454 | 20231127 | 122900 | 2901410000 | 8750 | 8750 | 8750 | 8750 | 62 |
| 455 | 20231127 | 122800 | 2900867500 | 8750 | 8740 | 8750 | 8730 | 932 |
| 456 | 20231127 | 122700 | 2892725560 | 8740 | 8730 | 8740 | 8720 | 1249 |
| 457 | 20231127 | 122600 | 2881827490 | 8720 | 8770 | 8770 | 8720 | 7697 |
| 458 | 20231127 | 122500 | 2814490550 | 8770 | 8780 | 8780 | 8770 | 899 |
| 459 | 20231127 | 122400 | 2806606310 | 8800 | 8800 | 8800 | 8800 | 2 |
| 460 | 20231127 | 122300 | 2806588710 | 8800 | 8800 | 8800 | 8800 | 238 |
| 461 | 20231127 | 122200 | 2804494310 | 8780 | 8780 | 8780 | 8780 | 0 |
| 462 | 20231127 | 122100 | 2804494310 | 8780 | 8780 | 8780 | 8780 | 6 |
| 463 | 20231127 | 122000 | 2804441630 | 8770 | 8800 | 8800 | 8770 | 740 |
| 464 | 20231127 | 121900 | 2797929960 | 8810 | 8800 | 8810 | 8800 | 76 |
| 465 | 20231127 | 121800 | 2797261060 | 8800 | 8800 | 8800 | 8800 | 46 |
| 466 | 20231127 | 121700 | 2796856260 | 8800 | 8790 | 8800 | 8770 | 1213 |
| 467 | 20231127 | 121600 | 2786213000 | 8790 | 8800 | 8800 | 8790 | 38 |
| 468 | 20231127 | 121500 | 2785878950 | 8770 | 8770 | 8770 | 8770 | 190 |
| 469 | 20231127 | 121400 | 2784212650 | 8770 | 8780 | 8780 | 8770 | 540 |
| 470 | 20231127 | 121300 | 2779473110 | 8780 | 8790 | 8790 | 8780 | 429 |
| 471 | 20231127 | 121200 | 2775706310 | 8790 | 8790 | 8790 | 8790 | 1009 |
| 472 | 20231127 | 121100 | 2766837200 | 8790 | 8800 | 8800 | 8790 | 7 |
| 473 | 20231127 | 121000 | 2766775650 | 8800 | 8800 | 8800 | 8800 | 121 |
| 474 | 20231127 | 120900 | 2765710850 | 8800 | 8790 | 8800 | 8790 | 483 |
| 475 | 20231127 | 120800 | 2761460560 | 8790 | 8810 | 8810 | 8790 | 355 |
| 476 | 20231127 | 120700 | 2758336250 | 8810 | 8810 | 8810 | 8810 | 90 |
| 477 | 20231127 | 120600 | 2757543350 | 8800 | 8810 | 8810 | 8800 | 233 |
| 478 | 20231127 | 120500 | 2755492450 | 8800 | 8800 | 8800 | 8800 | 206 |
| 479 | 20231127 | 120400 | 2753679650 | 8780 | 8780 | 8780 | 8780 | 0 |
| 480 | 20231127 | 120300 | 2753679650 | 8780 | 8780 | 8780 | 8780 | 1 |
| 481 | 20231127 | 120200 | 2753670870 | 8800 | 8780 | 8800 | 8780 | 32 |
| 482 | 20231127 | 120100 | 2753389310 | 8780 | 8780 | 8780 | 8780 | 16 |
| 483 | 20231127 | 120000 | 2753248830 | 8780 | 8780 | 8780 | 8780 | 0 |
| 484 | 20231127 | 115900 | 2753248830 | 8780 | 8780 | 8780 | 8780 | 0 |
| 485 | 20231127 | 115800 | 2753248830 | 8780 | 8800 | 8800 | 8780 | 128 |
| 486 | 20231127 | 115700 | 2752124970 | 8800 | 8800 | 8800 | 8800 | 2 |
| 487 | 20231127 | 115600 | 2752107370 | 8820 | 8820 | 8820 | 8820 | 66 |
| 488 | 20231127 | 115500 | 2751525250 | 8840 | 8840 | 8840 | 8820 | 138 |
| 489 | 20231127 | 115400 | 2750305550 | 8760 | 8770 | 8770 | 8760 | 390 |
| 490 | 20231127 | 115300 | 2746886150 | 8800 | 8800 | 8800 | 8800 | 0 |
| 491 | 20231127 | 115200 | 2746886150 | 8800 | 8810 | 8810 | 8800 | 450 |
| 492 | 20231127 | 115100 | 2742925830 | 8810 | 8810 | 8810 | 8800 | 85 |
| 493 | 20231127 | 115000 | 2742177560 | 8810 | 8810 | 8810 | 8810 | 70 |
| 494 | 20231127 | 114900 | 2741560860 | 8820 | 8810 | 8820 | 8810 | 5 |
| 495 | 20231127 | 114800 | 2741516770 | 8810 | 8770 | 8810 | 8760 | 1449 |
| 496 | 20231127 | 114700 | 2728796040 | 8760 | 8760 | 8760 | 8760 | 717 |
| 497 | 20231127 | 114600 | 2722515120 | 8760 | 8770 | 8770 | 8760 | 330 |
| 498 | 20231127 | 114500 | 2719621920 | 8770 | 8780 | 8780 | 8770 | 22 |
| 499 | 20231127 | 114400 | 2719428930 | 8780 | 8780 | 8780 | 8780 | 500 |
| 500 | 20231127 | 114300 | 2715038930 | 8760 | 8770 | 8770 | 8760 | 228 |
| 501 | 20231127 | 114200 | 2713040540 | 8790 | 8790 | 8790 | 8790 | 125 |
| 502 | 20231127 | 114100 | 2711941790 | 8770 | 8760 | 8770 | 8760 | 48 |
| 503 | 20231127 | 114000 | 2711521230 | 8770 | 8770 | 8770 | 8770 | 275 |
| 504 | 20231127 | 113900 | 2709109480 | 8770 | 8770 | 8770 | 8770 | 100 |
| 505 | 20231127 | 113800 | 2708232480 | 8790 | 8790 | 8790 | 8790 | 1 |
| 506 | 20231127 | 113700 | 2708223690 | 8790 | 8780 | 8800 | 8780 | 95 |
| 507 | 20231127 | 113600 | 2707388770 | 8770 | 8770 | 8770 | 8770 | 20 |
| 508 | 20231127 | 113500 | 2707213370 | 8760 | 8780 | 8780 | 8760 | 1762 |
| 509 | 20231127 | 113400 | 2691765690 | 8770 | 8780 | 8780 | 8770 | 25 |
| 510 | 20231127 | 113300 | 2691546390 | 8770 | 8770 | 8770 | 8770 | 124 |
| 511 | 20231127 | 113200 | 2690458910 | 8770 | 8770 | 8770 | 8770 | 2 |
| 512 | 20231127 | 113100 | 2690441370 | 8800 | 8770 | 8800 | 8770 | 198 |
| 513 | 20231127 | 113000 | 2688704700 | 8770 | 8780 | 8790 | 8770 | 571 |
| 514 | 20231127 | 112900 | 2683695950 | 8780 | 8780 | 8780 | 8780 | 20 |
| 515 | 20231127 | 112800 | 2683520350 | 8770 | 8780 | 8780 | 8770 | 940 |
| 516 | 20231127 | 112700 | 2675271800 | 8800 | 8780 | 8800 | 8780 | 321 |
| 517 | 20231127 | 112600 | 2672451030 | 8780 | 8800 | 8800 | 8780 | 1220 |
| 518 | 20231127 | 112500 | 2661722150 | 8800 | 8810 | 8810 | 8800 | 473 |
| 519 | 20231127 | 112400 | 2657559670 | 8800 | 8810 | 8810 | 8800 | 2487 |
| 520 | 20231127 | 112300 | 2635671200 | 8810 | 8810 | 8810 | 8810 | 389 |
| 521 | 20231127 | 112200 | 2632244110 | 8810 | 8810 | 8810 | 8810 | 550 |
| 522 | 20231127 | 112100 | 2627398610 | 8850 | 8850 | 8850 | 8830 | 191 |
| 523 | 20231127 | 112000 | 2625708660 | 8830 | 8830 | 8830 | 8830 | 26 |
| 524 | 20231127 | 111900 | 2625479080 | 8830 | 8830 | 8830 | 8810 | 544 |
| 525 | 20231127 | 111800 | 2620676160 | 8830 | 8830 | 8830 | 8830 | 86 |
| 526 | 20231127 | 111700 | 2619916780 | 8820 | 8810 | 8820 | 8810 | 1473 |
| 527 | 20231127 | 111600 | 2606939480 | 8810 | 8810 | 8810 | 8810 | 202 |
| 528 | 20231127 | 111500 | 2605159860 | 8810 | 8810 | 8810 | 8810 | 237 |
| 529 | 20231127 | 111400 | 2603071890 | 8810 | 8810 | 8810 | 8810 | 90 |
| 530 | 20231127 | 111300 | 2602278990 | 8830 | 8820 | 8830 | 8810 | 1207 |
| 531 | 20231127 | 111200 | 2591637900 | 8810 | 8820 | 8830 | 8810 | 1538 |
| 532 | 20231127 | 111100 | 2578077740 | 8830 | 8830 | 8830 | 8820 | 1003 |
| 533 | 20231127 | 111000 | 2569226770 | 8830 | 8840 | 8840 | 8830 | 704 |
| 534 | 20231127 | 110900 | 2563007410 | 8840 | 8880 | 8880 | 8840 | 582 |
| 535 | 20231127 | 110800 | 2557855130 | 8880 | 8860 | 8880 | 8860 | 21 |
| 536 | 20231127 | 110700 | 2557669010 | 8860 | 8860 | 8860 | 8860 | 387 |
| 537 | 20231127 | 110600 | 2554240190 | 8860 | 8860 | 8880 | 8860 | 582 |
| 538 | 20231127 | 110500 | 2549083590 | 8860 | 8870 | 8870 | 8860 | 252 |
| 539 | 20231127 | 110400 | 2546850430 | 8880 | 8880 | 8880 | 8880 | 11 |
| 540 | 20231127 | 110300 | 2546752750 | 8860 | 8870 | 8870 | 8860 | 965 |
| 541 | 20231127 | 110200 | 2538201720 | 8870 | 8870 | 8870 | 8860 | 755 |
| 542 | 20231127 | 110100 | 2531508490 | 8870 | 8890 | 8900 | 8870 | 410 |
| 543 | 20231127 | 110000 | 2527867190 | 8880 | 8870 | 8910 | 8870 | 1528 |
| 544 | 20231127 | 105900 | 2514277210 | 8870 | 8870 | 8870 | 8870 | 94 |
| 545 | 20231127 | 105800 | 2513443430 | 8870 | 8860 | 8870 | 8860 | 75 |
| 546 | 20231127 | 105700 | 2512778890 | 8860 | 8880 | 8890 | 8860 | 606 |
| 547 | 20231127 | 105600 | 2507401710 | 8890 | 8880 | 8890 | 8880 | 203 |
| 548 | 20231127 | 105500 | 2505597640 | 8880 | 8880 | 8890 | 8880 | 1372 |
| 549 | 20231127 | 105400 | 2493413670 | 8890 | 8880 | 8890 | 8880 | 270 |
| 550 | 20231127 | 105300 | 2491015750 | 8880 | 8880 | 8890 | 8880 | 481 |
| 551 | 20231127 | 105200 | 2486744120 | 8890 | 8870 | 8890 | 8870 | 301 |
| 552 | 20231127 | 105100 | 2484070280 | 8870 | 8860 | 8870 | 8860 | 393 |
| 553 | 20231127 | 105000 | 2480584910 | 8860 | 8890 | 8890 | 8860 | 673 |
| 554 | 20231127 | 104900 | 2474614310 | 8890 | 8890 | 8900 | 8880 | 300 |
| 555 | 20231127 | 104800 | 2471946460 | 8860 | 8850 | 8880 | 8850 | 723 |
| 556 | 20231127 | 104700 | 2465531630 | 8830 | 8830 | 8850 | 8830 | 2168 |
| 557 | 20231127 | 104600 | 2446357710 | 8840 | 8830 | 8840 | 8830 | 2 |
| 558 | 20231127 | 104500 | 2446340040 | 8830 | 8840 | 8840 | 8830 | 858 |
| 559 | 20231127 | 104400 | 2438763270 | 8840 | 8830 | 8840 | 8830 | 472 |
| 560 | 20231127 | 104300 | 2434590910 | 8830 | 8830 | 8830 | 8830 | 53 |
| 561 | 20231127 | 104200 | 2434122920 | 8830 | 8830 | 8840 | 8830 | 358 |
| 562 | 20231127 | 104100 | 2430960780 | 8830 | 8830 | 8830 | 8830 | 725 |
| 563 | 20231127 | 104000 | 2424559030 | 8840 | 8850 | 8850 | 8840 | 2147 |
| 564 | 20231127 | 103900 | 2405568150 | 8850 | 8850 | 8850 | 8830 | 988 |
| 565 | 20231127 | 103800 | 2396824590 | 8850 | 8840 | 8850 | 8830 | 131 |
| 566 | 20231127 | 103700 | 2395667110 | 8830 | 8840 | 8850 | 8830 | 726 |
| 567 | 20231127 | 103600 | 2389251110 | 8850 | 8840 | 8850 | 8840 | 404 |
| 568 | 20231127 | 103500 | 2385678850 | 8840 | 8860 | 8860 | 8840 | 683 |
| 569 | 20231127 | 103400 | 2379638360 | 8870 | 8850 | 8870 | 8840 | 129 |
| 570 | 20231127 | 103300 | 2378497070 | 8850 | 8860 | 8870 | 8830 | 230 |
| 571 | 20231127 | 103200 | 2376462920 | 8840 | 8840 | 8840 | 8840 | 751 |
| 572 | 20231127 | 103100 | 2369824080 | 8840 | 8850 | 8850 | 8840 | 763 |
| 573 | 20231127 | 103000 | 2363078840 | 8850 | 8840 | 8850 | 8840 | 401 |
| 574 | 20231127 | 102900 | 2359530500 | 8840 | 8850 | 8860 | 8840 | 1304 |
| 575 | 20231127 | 102800 | 2347993050 | 8850 | 8860 | 8860 | 8850 | 5693 |
| 576 | 20231127 | 102700 | 2297606190 | 8860 | 8900 | 8900 | 8850 | 8561 |
| 577 | 20231127 | 102600 | 2221746140 | 8900 | 8900 | 8900 | 8900 | 189 |
| 578 | 20231127 | 102500 | 2220064040 | 8910 | 8910 | 8910 | 8900 | 237 |
| 579 | 20231127 | 102400 | 2217953850 | 8910 | 8900 | 8910 | 8890 | 290 |
| 580 | 20231127 | 102300 | 2215373230 | 8920 | 8900 | 8920 | 8900 | 386 |
| 581 | 20231127 | 102200 | 2211937260 | 8900 | 8920 | 8920 | 8900 | 1315 |
| 582 | 20231127 | 102100 | 2200229410 | 8920 | 8930 | 8930 | 8910 | 438 |
| 583 | 20231127 | 102000 | 2196324530 | 8930 | 8900 | 8950 | 8900 | 2816 |
| 584 | 20231127 | 101900 | 2171189460 | 8900 | 8880 | 8900 | 8860 | 1155 |
| 585 | 20231127 | 101800 | 2160917250 | 8860 | 8870 | 8870 | 8850 | 5793 |
| 586 | 20231127 | 101700 | 2109590480 | 8870 | 8930 | 8930 | 8870 | 13214 |
| 587 | 20231127 | 101600 | 1992126140 | 8920 | 8930 | 8950 | 8910 | 1952 |
| 588 | 20231127 | 101500 | 1974699800 | 8950 | 8940 | 8950 | 8930 | 4245 |
| 589 | 20231127 | 101400 | 1936753650 | 8940 | 8930 | 8940 | 8930 | 1009 |
| 590 | 20231127 | 101300 | 1927736230 | 8920 | 8950 | 8950 | 8900 | 6250 |
| 591 | 20231127 | 101200 | 1871996730 | 8950 | 9010 | 9020 | 8940 | 18843 |
| 592 | 20231127 | 101100 | 1702659810 | 9010 | 8960 | 9020 | 8950 | 16860 |
| 593 | 20231127 | 101000 | 1551264470 | 8960 | 8920 | 8960 | 8890 | 13399 |
| 594 | 20231127 | 100900 | 1431698740 | 8940 | 8870 | 8940 | 8860 | 14742 |
| 595 | 20231127 | 100800 | 1300521350 | 8860 | 8810 | 8860 | 8810 | 7312 |
| 596 | 20231127 | 100700 | 1235953430 | 8810 | 8780 | 8820 | 8760 | 5647 |
| 597 | 20231127 | 100600 | 1186335690 | 8770 | 8740 | 8770 | 8740 | 2597 |
| 598 | 20231127 | 100500 | 1163576020 | 8750 | 8740 | 8750 | 8740 | 432 |
| 599 | 20231127 | 100400 | 1159797110 | 8740 | 8760 | 8760 | 8740 | 565 |
| 600 | 20231127 | 100300 | 1154853540 | 8750 | 8760 | 8760 | 8750 | 157 |
| 601 | 20231127 | 100200 | 1153479760 | 8740 | 8740 | 8760 | 8730 | 1805 |
| 602 | 20231127 | 100100 | 1137693170 | 8740 | 8740 | 8750 | 8720 | 265 |
| 603 | 20231127 | 100000 | 1135377250 | 8740 | 8740 | 8750 | 8720 | 606 |
| 604 | 20231127 | 095900 | 1130079770 | 8740 | 8730 | 8740 | 8720 | 630 |
| 605 | 20231127 | 095800 | 1124581930 | 8730 | 8730 | 8730 | 8730 | 50 |
| 606 | 20231127 | 095700 | 1124145430 | 8740 | 8740 | 8740 | 8740 | 550 |
| 607 | 20231127 | 095600 | 1119338430 | 8730 | 8750 | 8750 | 8730 | 997 |
| 608 | 20231127 | 095500 | 1110621150 | 8740 | 8760 | 8760 | 8740 | 2516 |
| 609 | 20231127 | 095400 | 1088594400 | 8760 | 8730 | 8760 | 8730 | 4795 |
| 610 | 20231127 | 095300 | 1046655680 | 8720 | 8710 | 8720 | 8710 | 1399 |
| 611 | 20231127 | 095200 | 1034466970 | 8710 | 8700 | 8710 | 8700 | 372 |
| 612 | 20231127 | 095100 | 1031230270 | 8700 | 8710 | 8710 | 8700 | 570 |
| 613 | 20231127 | 095000 | 1026271240 | 8700 | 8690 | 8700 | 8690 | 61 |
| 614 | 20231127 | 094900 | 1025740550 | 8690 | 8730 | 8730 | 8690 | 1962 |
| 615 | 20231127 | 094800 | 1008644540 | 8720 | 8720 | 8730 | 8720 | 605 |
| 616 | 20231127 | 094700 | 1003368740 | 8720 | 8740 | 8740 | 8710 | 682 |
| 617 | 20231127 | 094600 | 997415190 | 8750 | 8750 | 8750 | 8750 | 1485 |
| 618 | 20231127 | 094500 | 984421440 | 8750 | 8740 | 8750 | 8740 | 206 |
| 619 | 20231127 | 094400 | 982620000 | 8740 | 8760 | 8760 | 8740 | 4755 |
| 620 | 20231127 | 094300 | 941014550 | 8760 | 8740 | 8760 | 8740 | 2052 |
| 621 | 20231127 | 094200 | 923057320 | 8740 | 8740 | 8750 | 8720 | 1684 |
| 622 | 20231127 | 094100 | 908334590 | 8740 | 8730 | 8740 | 8710 | 1303 |
| 623 | 20231127 | 094000 | 896968150 | 8750 | 8740 | 8750 | 8730 | 1567 |
| 624 | 20231127 | 093900 | 883272820 | 8740 | 8770 | 8770 | 8740 | 3057 |
| 625 | 20231127 | 093800 | 856505140 | 8770 | 8780 | 8790 | 8740 | 3958 |
| 626 | 20231127 | 093700 | 821738860 | 8770 | 8760 | 8770 | 8660 | 7050 |
| 627 | 20231127 | 093600 | 760120240 | 8760 | 8710 | 8770 | 8700 | 8574 |
| 628 | 20231127 | 093500 | 685192830 | 8710 | 8670 | 8710 | 8670 | 836 |
| 629 | 20231127 | 093400 | 677921800 | 8660 | 8640 | 8660 | 8640 | 1737 |
| 630 | 20231127 | 093300 | 662896110 | 8640 | 8660 | 8680 | 8640 | 1157 |
| 631 | 20231127 | 093200 | 652882680 | 8680 | 8650 | 8680 | 8650 | 480 |
| 632 | 20231127 | 093100 | 648730020 | 8650 | 8640 | 8700 | 8640 | 2019 |
| 633 | 20231127 | 093000 | 631252190 | 8630 | 8620 | 8630 | 8620 | 376 |
| 634 | 20231127 | 092900 | 628007570 | 8600 | 8610 | 8620 | 8600 | 1425 |
| 635 | 20231127 | 092800 | 615738180 | 8610 | 8590 | 8610 | 8590 | 723 |
| 636 | 20231127 | 092700 | 609520760 | 8590 | 8570 | 8590 | 8560 | 81 |
| 637 | 20231127 | 092600 | 608826490 | 8570 | 8550 | 8580 | 8540 | 533 |
| 638 | 20231127 | 092500 | 604258050 | 8540 | 8570 | 8570 | 8530 | 1917 |
| 639 | 20231127 | 092400 | 587877240 | 8570 | 8560 | 8570 | 8560 | 230 |
| 640 | 20231127 | 092300 | 585907680 | 8570 | 8580 | 8580 | 8520 | 2067 |
| 641 | 20231127 | 092200 | 568284040 | 8530 | 8540 | 8580 | 8510 | 4917 |
| 642 | 20231127 | 092100 | 526329330 | 8520 | 8540 | 8550 | 8520 | 2581 |
| 643 | 20231127 | 092000 | 504302260 | 8540 | 8560 | 8560 | 8540 | 75 |
| 644 | 20231127 | 091900 | 503661560 | 8570 | 8570 | 8570 | 8570 | 61 |
| 645 | 20231127 | 091800 | 503138790 | 8570 | 8540 | 8590 | 8540 | 4690 |
| 646 | 20231127 | 091700 | 463021970 | 8550 | 8560 | 8560 | 8520 | 2772 |
| 647 | 20231127 | 091600 | 439390160 | 8560 | 8530 | 8560 | 8520 | 2846 |
| 648 | 20231127 | 091500 | 415098050 | 8530 | 8590 | 8590 | 8520 | 4723 |
| 649 | 20231127 | 091400 | 374702540 | 8600 | 8610 | 8610 | 8580 | 3800 |
| 650 | 20231127 | 091300 | 342028340 | 8610 | 8610 | 8610 | 8600 | 2122 |
| 651 | 20231127 | 091200 | 323770170 | 8610 | 8620 | 8620 | 8610 | 1958 |
| 652 | 20231127 | 091100 | 306905310 | 8620 | 8630 | 8630 | 8620 | 2151 |
| 653 | 20231127 | 091000 | 288358900 | 8630 | 8630 | 8630 | 8630 | 634 |
| 654 | 20231127 | 090900 | 282887480 | 8630 | 8620 | 8640 | 8620 | 2120 |
| 655 | 20231127 | 090800 | 264601780 | 8630 | 8630 | 8680 | 8620 | 1183 |
| 656 | 20231127 | 090700 | 254395460 | 8640 | 8660 | 8660 | 8630 | 4719 |
| 657 | 20231127 | 090600 | 213636580 | 8660 | 8670 | 8680 | 8660 | 1602 |
| 658 | 20231127 | 090500 | 199747740 | 8680 | 8710 | 8710 | 8680 | 2087 |
| 659 | 20231127 | 090400 | 181598020 | 8700 | 8750 | 8750 | 8700 | 419 |
| 660 | 20231127 | 090300 | 177952370 | 8750 | 8720 | 8750 | 8700 | 607 |
| 661 | 20231127 | 090200 | 172668460 | 8700 | 8710 | 8710 | 8700 | 4771 |
| 662 | 20231127 | 090100 | 131123580 | 8710 | 8750 | 8760 | 8710 | 8262 |
| 663 | 20231127 | 090000 | 58961570 | 8750 | 8720 | 8750 | 8720 | 6355 |