34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 201600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 3 | 20231127 | 201500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 4 | 20231127 | 201400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 5 | 20231127 | 201300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 6 | 20231127 | 201200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 7 | 20231127 | 201100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 8 | 20231127 | 201000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 9 | 20231127 | 200900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 10 | 20231127 | 200800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 11 | 20231127 | 200700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 12 | 20231127 | 200600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 13 | 20231127 | 200500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 14 | 20231127 | 200400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 15 | 20231127 | 200300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 16 | 20231127 | 200200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 17 | 20231127 | 200100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 18 | 20231127 | 200000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 19 | 20231127 | 195900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 20 | 20231127 | 195800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 21 | 20231127 | 195700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 22 | 20231127 | 195600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 23 | 20231127 | 195500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 24 | 20231127 | 195400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 25 | 20231127 | 195300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 26 | 20231127 | 195200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 27 | 20231127 | 195100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 28 | 20231127 | 195000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 29 | 20231127 | 194900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 30 | 20231127 | 194800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 31 | 20231127 | 194700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 32 | 20231127 | 194600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 33 | 20231127 | 194500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 34 | 20231127 | 194400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 35 | 20231127 | 194300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 36 | 20231127 | 194200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 37 | 20231127 | 194100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 38 | 20231127 | 194000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 39 | 20231127 | 193900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 40 | 20231127 | 193800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 41 | 20231127 | 193700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 42 | 20231127 | 193600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 43 | 20231127 | 193500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 44 | 20231127 | 193400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 45 | 20231127 | 193300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 46 | 20231127 | 193200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 47 | 20231127 | 193100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 48 | 20231127 | 193000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 49 | 20231127 | 192900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 50 | 20231127 | 192800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 51 | 20231127 | 192700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 52 | 20231127 | 192600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 53 | 20231127 | 192500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 54 | 20231127 | 192400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 55 | 20231127 | 192300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 56 | 20231127 | 192200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 57 | 20231127 | 192100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 58 | 20231127 | 192000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 59 | 20231127 | 191900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 60 | 20231127 | 191800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 61 | 20231127 | 191700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 62 | 20231127 | 191600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 63 | 20231127 | 191500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 64 | 20231127 | 191400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 65 | 20231127 | 191300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 66 | 20231127 | 191200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 67 | 20231127 | 191100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 68 | 20231127 | 191000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 69 | 20231127 | 190900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 70 | 20231127 | 190800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 71 | 20231127 | 190700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 72 | 20231127 | 190600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 73 | 20231127 | 190500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 74 | 20231127 | 190400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 75 | 20231127 | 190300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 76 | 20231127 | 190200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 77 | 20231127 | 190100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 78 | 20231127 | 190000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 79 | 20231127 | 185900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 80 | 20231127 | 185800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 81 | 20231127 | 185700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 82 | 20231127 | 185600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 83 | 20231127 | 185500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 84 | 20231127 | 185400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 85 | 20231127 | 185300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 86 | 20231127 | 185200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 87 | 20231127 | 185100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 88 | 20231127 | 185000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 89 | 20231127 | 184900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 90 | 20231127 | 184800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 91 | 20231127 | 184700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 92 | 20231127 | 184600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 93 | 20231127 | 184500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 94 | 20231127 | 184400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 95 | 20231127 | 184300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 96 | 20231127 | 184200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 97 | 20231127 | 184100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 98 | 20231127 | 184000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 99 | 20231127 | 183900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 100 | 20231127 | 183800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 101 | 20231127 | 183700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 102 | 20231127 | 183600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 103 | 20231127 | 183500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 104 | 20231127 | 183400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 105 | 20231127 | 183300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 106 | 20231127 | 183200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 107 | 20231127 | 183100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 108 | 20231127 | 183000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 109 | 20231127 | 182900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 110 | 20231127 | 182800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 111 | 20231127 | 182700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 112 | 20231127 | 182600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 113 | 20231127 | 182500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 114 | 20231127 | 182400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 115 | 20231127 | 182300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 116 | 20231127 | 182200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 117 | 20231127 | 182100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 118 | 20231127 | 182000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 119 | 20231127 | 181900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 120 | 20231127 | 181800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 121 | 20231127 | 181700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 122 | 20231127 | 181600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 123 | 20231127 | 181500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 124 | 20231127 | 181400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 125 | 20231127 | 181300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 126 | 20231127 | 181200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 127 | 20231127 | 181100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 128 | 20231127 | 181000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 129 | 20231127 | 180900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 130 | 20231127 | 180800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 131 | 20231127 | 180700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 132 | 20231127 | 180600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 133 | 20231127 | 180500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 134 | 20231127 | 180400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 135 | 20231127 | 180300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 136 | 20231127 | 180200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 137 | 20231127 | 180100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 138 | 20231127 | 180000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 139 | 20231127 | 175900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 140 | 20231127 | 175800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 141 | 20231127 | 175700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 142 | 20231127 | 175600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 143 | 20231127 | 175500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 144 | 20231127 | 175400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 145 | 20231127 | 175300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 146 | 20231127 | 175200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 147 | 20231127 | 175100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 148 | 20231127 | 175000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 149 | 20231127 | 174900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 150 | 20231127 | 174800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 151 | 20231127 | 174700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 152 | 20231127 | 174600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 153 | 20231127 | 174500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 154 | 20231127 | 174400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 155 | 20231127 | 174300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 156 | 20231127 | 174200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 157 | 20231127 | 174100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 158 | 20231127 | 174000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 159 | 20231127 | 173900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 160 | 20231127 | 173800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 161 | 20231127 | 173700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 162 | 20231127 | 173600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 163 | 20231127 | 173500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 164 | 20231127 | 173400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 165 | 20231127 | 173300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 166 | 20231127 | 173200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 167 | 20231127 | 173100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 168 | 20231127 | 173000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 169 | 20231127 | 172900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 170 | 20231127 | 172800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 171 | 20231127 | 172700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 172 | 20231127 | 172600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 173 | 20231127 | 172500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 174 | 20231127 | 172400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 175 | 20231127 | 172300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 176 | 20231127 | 172200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 177 | 20231127 | 172100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 178 | 20231127 | 172000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 179 | 20231127 | 171900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 180 | 20231127 | 171800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 181 | 20231127 | 171700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 182 | 20231127 | 171600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 183 | 20231127 | 171500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 184 | 20231127 | 171400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 185 | 20231127 | 171300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 186 | 20231127 | 171200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 187 | 20231127 | 171100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 188 | 20231127 | 171000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 189 | 20231127 | 170900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 190 | 20231127 | 170800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 191 | 20231127 | 170700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 192 | 20231127 | 170600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 193 | 20231127 | 170500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 194 | 20231127 | 170400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 195 | 20231127 | 170300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 196 | 20231127 | 170200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 197 | 20231127 | 170100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 198 | 20231127 | 170000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 199 | 20231127 | 165900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 200 | 20231127 | 165800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 201 | 20231127 | 165700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 202 | 20231127 | 165600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 203 | 20231127 | 165500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 204 | 20231127 | 165400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 205 | 20231127 | 165300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 206 | 20231127 | 165200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 207 | 20231127 | 165100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 208 | 20231127 | 165000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 209 | 20231127 | 164900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 210 | 20231127 | 164800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 211 | 20231127 | 164700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 212 | 20231127 | 164600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 213 | 20231127 | 164500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 214 | 20231127 | 164400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 215 | 20231127 | 164300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 216 | 20231127 | 164200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 217 | 20231127 | 164100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 218 | 20231127 | 164000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 219 | 20231127 | 163900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 220 | 20231127 | 163800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 221 | 20231127 | 163700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 222 | 20231127 | 163600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 223 | 20231127 | 163500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 224 | 20231127 | 163400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 225 | 20231127 | 163300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 226 | 20231127 | 163200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 227 | 20231127 | 163100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 228 | 20231127 | 163000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 229 | 20231127 | 162900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 230 | 20231127 | 162800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 231 | 20231127 | 162700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 232 | 20231127 | 162600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 233 | 20231127 | 162500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 234 | 20231127 | 162400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 235 | 20231127 | 162300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 236 | 20231127 | 162200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 237 | 20231127 | 162100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 238 | 20231127 | 162000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 239 | 20231127 | 161900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 240 | 20231127 | 161800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 241 | 20231127 | 161700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 242 | 20231127 | 161600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 243 | 20231127 | 161500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 244 | 20231127 | 161400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 245 | 20231127 | 161300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 246 | 20231127 | 161200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 247 | 20231127 | 161100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 248 | 20231127 | 161000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 249 | 20231127 | 160900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 250 | 20231127 | 160800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 251 | 20231127 | 160700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 252 | 20231127 | 160600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 253 | 20231127 | 160500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 254 | 20231127 | 160400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 255 | 20231127 | 160300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 256 | 20231127 | 160200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 257 | 20231127 | 160100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 258 | 20231127 | 160000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 259 | 20231127 | 155900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 260 | 20231127 | 155800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 261 | 20231127 | 155700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 262 | 20231127 | 155600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 263 | 20231127 | 155500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 264 | 20231127 | 155400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 265 | 20231127 | 155300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 266 | 20231127 | 155200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 267 | 20231127 | 155100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 268 | 20231127 | 155000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 269 | 20231127 | 154900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 270 | 20231127 | 154800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 271 | 20231127 | 154700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 272 | 20231127 | 154600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 273 | 20231127 | 154500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 274 | 20231127 | 154400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 275 | 20231127 | 154300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 276 | 20231127 | 154200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 277 | 20231127 | 154100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 278 | 20231127 | 154000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 279 | 20231127 | 153900 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 280 | 20231127 | 153800 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 281 | 20231127 | 153700 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 282 | 20231127 | 153600 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 283 | 20231127 | 153500 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 284 | 20231127 | 153400 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 285 | 20231127 | 153300 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 286 | 20231127 | 153200 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 287 | 20231127 | 153100 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 0 |
| 288 | 20231127 | 153000 | 4101915195 | 3360 | 3360 | 3360 | 3360 | 12432 |
| 289 | 20231127 | 152900 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 290 | 20231127 | 152800 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 291 | 20231127 | 152700 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 292 | 20231127 | 152600 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 293 | 20231127 | 152500 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 294 | 20231127 | 152400 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 295 | 20231127 | 152300 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 296 | 20231127 | 152200 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 297 | 20231127 | 152100 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 298 | 20231127 | 152000 | 4060143675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 299 | 20231127 | 151900 | 4060143675 | 3360 | 3365 | 3365 | 3360 | 467 |
| 300 | 20231127 | 151800 | 4058574545 | 3365 | 3360 | 3365 | 3360 | 3571 |
| 301 | 20231127 | 151700 | 4046575975 | 3365 | 3365 | 3365 | 3360 | 1038 |
| 302 | 20231127 | 151600 | 4043084830 | 3365 | 3365 | 3365 | 3360 | 1628 |
| 303 | 20231127 | 151500 | 4037608020 | 3365 | 3365 | 3365 | 3360 | 902 |
| 304 | 20231127 | 151400 | 4034573285 | 3360 | 3370 | 3370 | 3360 | 8134 |
| 305 | 20231127 | 151300 | 4007224980 | 3370 | 3370 | 3370 | 3365 | 1412 |
| 306 | 20231127 | 151200 | 4002473540 | 3365 | 3365 | 3370 | 3365 | 1159 |
| 307 | 20231127 | 151100 | 3998570405 | 3365 | 3370 | 3370 | 3365 | 402 |
| 308 | 20231127 | 151000 | 3997217665 | 3370 | 3370 | 3370 | 3365 | 1293 |
| 309 | 20231127 | 150900 | 3992866705 | 3370 | 3370 | 3370 | 3370 | 359 |
| 310 | 20231127 | 150800 | 3991656875 | 3370 | 3370 | 3375 | 3370 | 697 |
| 311 | 20231127 | 150700 | 3989306340 | 3370 | 3370 | 3370 | 3370 | 400 |
| 312 | 20231127 | 150600 | 3987958340 | 3375 | 3375 | 3375 | 3375 | 307 |
| 313 | 20231127 | 150500 | 3986922215 | 3370 | 3370 | 3370 | 3370 | 1875 |
| 314 | 20231127 | 150400 | 3980603465 | 3365 | 3365 | 3365 | 3365 | 2536 |
| 315 | 20231127 | 150300 | 3972069825 | 3365 | 3370 | 3370 | 3365 | 2204 |
| 316 | 20231127 | 150200 | 3964652840 | 3370 | 3375 | 3375 | 3370 | 288 |
| 317 | 20231127 | 150100 | 3963680890 | 3365 | 3365 | 3365 | 3365 | 10 |
| 318 | 20231127 | 150000 | 3963647240 | 3365 | 3370 | 3375 | 3365 | 500 |
| 319 | 20231127 | 145900 | 3961962470 | 3370 | 3375 | 3375 | 3370 | 1252 |
| 320 | 20231127 | 145800 | 3957741730 | 3375 | 3370 | 3375 | 3370 | 569 |
| 321 | 20231127 | 145700 | 3955821695 | 3375 | 3380 | 3385 | 3375 | 573 |
| 322 | 20231127 | 145600 | 3953884770 | 3365 | 3385 | 3385 | 3365 | 1390 |
| 323 | 20231127 | 145500 | 3949201910 | 3375 | 3380 | 3385 | 3375 | 1197 |
| 324 | 20231127 | 145400 | 3945154595 | 3385 | 3380 | 3385 | 3380 | 2118 |
| 325 | 20231127 | 145300 | 3937995210 | 3385 | 3380 | 3385 | 3380 | 179 |
| 326 | 20231127 | 145200 | 3937390045 | 3380 | 3380 | 3385 | 3380 | 972 |
| 327 | 20231127 | 145100 | 3934104385 | 3380 | 3365 | 3380 | 3365 | 334 |
| 328 | 20231127 | 145000 | 3932978650 | 3365 | 3365 | 3365 | 3365 | 207 |
| 329 | 20231127 | 144900 | 3932282095 | 3365 | 3365 | 3365 | 3365 | 414 |
| 330 | 20231127 | 144800 | 3930888985 | 3365 | 3365 | 3365 | 3365 | 651 |
| 331 | 20231127 | 144700 | 3928698370 | 3365 | 3365 | 3365 | 3365 | 10 |
| 332 | 20231127 | 144600 | 3928664720 | 3355 | 3360 | 3360 | 3355 | 1000 |
| 333 | 20231127 | 144500 | 3925307220 | 3355 | 3355 | 3355 | 3355 | 611 |
| 334 | 20231127 | 144400 | 3923257315 | 3365 | 3355 | 3365 | 3355 | 2272 |
| 335 | 20231127 | 144300 | 3915617475 | 3360 | 3365 | 3365 | 3355 | 1312 |
| 336 | 20231127 | 144200 | 3911206495 | 3365 | 3365 | 3365 | 3365 | 377 |
| 337 | 20231127 | 144100 | 3909937890 | 3360 | 3360 | 3365 | 3355 | 591 |
| 338 | 20231127 | 144000 | 3907952955 | 3360 | 3365 | 3365 | 3360 | 777 |
| 339 | 20231127 | 143900 | 3905341235 | 3365 | 3365 | 3365 | 3365 | 0 |
| 340 | 20231127 | 143800 | 3905341235 | 3365 | 3360 | 3365 | 3360 | 1376 |
| 341 | 20231127 | 143700 | 3900717825 | 3365 | 3365 | 3365 | 3365 | 28 |
| 342 | 20231127 | 143600 | 3900623605 | 3360 | 3360 | 3360 | 3360 | 35 |
| 343 | 20231127 | 143500 | 3900506005 | 3365 | 3365 | 3365 | 3365 | 55 |
| 344 | 20231127 | 143400 | 3900320930 | 3365 | 3360 | 3365 | 3360 | 915 |
| 345 | 20231127 | 143300 | 3897243525 | 3360 | 3360 | 3360 | 3355 | 1333 |
| 346 | 20231127 | 143200 | 3892768425 | 3365 | 3365 | 3365 | 3365 | 15 |
| 347 | 20231127 | 143100 | 3892717950 | 3365 | 3365 | 3365 | 3365 | 0 |
| 348 | 20231127 | 143000 | 3892717950 | 3365 | 3370 | 3370 | 3365 | 1579 |
| 349 | 20231127 | 142900 | 3887404605 | 3370 | 3370 | 3370 | 3365 | 1172 |
| 350 | 20231127 | 142800 | 3883458045 | 3370 | 3365 | 3370 | 3365 | 160 |
| 351 | 20231127 | 142700 | 3882919145 | 3370 | 3370 | 3370 | 3370 | 203 |
| 352 | 20231127 | 142600 | 3882235035 | 3370 | 3365 | 3370 | 3360 | 703 |
| 353 | 20231127 | 142500 | 3879869060 | 3365 | 3365 | 3370 | 3365 | 3492 |
| 354 | 20231127 | 142400 | 3868118450 | 3365 | 3365 | 3365 | 3365 | 1 |
| 355 | 20231127 | 142300 | 3868115085 | 3365 | 3355 | 3365 | 3355 | 51 |
| 356 | 20231127 | 142200 | 3867943970 | 3365 | 3360 | 3365 | 3355 | 1891 |
| 357 | 20231127 | 142100 | 3861596180 | 3360 | 3360 | 3360 | 3355 | 998 |
| 358 | 20231127 | 142000 | 3858246670 | 3365 | 3360 | 3365 | 3360 | 1685 |
| 359 | 20231127 | 141900 | 3852577320 | 3365 | 3365 | 3365 | 3365 | 0 |
| 360 | 20231127 | 141800 | 3852577320 | 3365 | 3365 | 3365 | 3365 | 1 |
| 361 | 20231127 | 141700 | 3852573955 | 3360 | 3365 | 3365 | 3360 | 153 |
| 362 | 20231127 | 141600 | 3852059870 | 3365 | 3365 | 3365 | 3365 | 45 |
| 363 | 20231127 | 141500 | 3851908445 | 3370 | 3365 | 3370 | 3365 | 824 |
| 364 | 20231127 | 141400 | 3849133155 | 3365 | 3370 | 3370 | 3365 | 253 |
| 365 | 20231127 | 141300 | 3848280605 | 3370 | 3360 | 3370 | 3360 | 2219 |
| 366 | 20231127 | 141200 | 3840812250 | 3360 | 3360 | 3360 | 3360 | 24 |
| 367 | 20231127 | 141100 | 3840731610 | 3360 | 3360 | 3360 | 3360 | 189 |
| 368 | 20231127 | 141000 | 3840096570 | 3360 | 3360 | 3360 | 3360 | 104 |
| 369 | 20231127 | 140900 | 3839747130 | 3360 | 3360 | 3360 | 3360 | 220 |
| 370 | 20231127 | 140800 | 3839007930 | 3355 | 3360 | 3360 | 3355 | 22 |
| 371 | 20231127 | 140700 | 3838934020 | 3355 | 3360 | 3360 | 3355 | 674 |
| 372 | 20231127 | 140600 | 3836672415 | 3365 | 3355 | 3365 | 3355 | 2195 |
| 373 | 20231127 | 140500 | 3829290210 | 3350 | 3360 | 3360 | 3350 | 3331 |
| 374 | 20231127 | 140400 | 3818115305 | 3360 | 3360 | 3360 | 3360 | 995 |
| 375 | 20231127 | 140300 | 3814772105 | 3360 | 3360 | 3365 | 3360 | 2024 |
| 376 | 20231127 | 140200 | 3807971460 | 3365 | 3370 | 3370 | 3365 | 577 |
| 377 | 20231127 | 140100 | 3806029755 | 3370 | 3370 | 3370 | 3365 | 1433 |
| 378 | 20231127 | 140000 | 3801207045 | 3370 | 3365 | 3370 | 3365 | 111 |
| 379 | 20231127 | 135900 | 3800832985 | 3370 | 3365 | 3370 | 3365 | 281 |
| 380 | 20231127 | 135800 | 3799886515 | 3365 | 3365 | 3365 | 3365 | 831 |
| 381 | 20231127 | 135700 | 3797090200 | 3365 | 3365 | 3365 | 3365 | 2971 |
| 382 | 20231127 | 135600 | 3787092785 | 3365 | 3365 | 3365 | 3365 | 3 |
| 383 | 20231127 | 135500 | 3787082690 | 3360 | 3360 | 3360 | 3360 | 865 |
| 384 | 20231127 | 135400 | 3784176290 | 3360 | 3365 | 3365 | 3360 | 121 |
| 385 | 20231127 | 135300 | 3783769725 | 3360 | 3360 | 3365 | 3360 | 688 |
| 386 | 20231127 | 135200 | 3781458035 | 3365 | 3360 | 3365 | 3360 | 297 |
| 387 | 20231127 | 135100 | 3780459895 | 3360 | 3360 | 3360 | 3360 | 884 |
| 388 | 20231127 | 135000 | 3777489655 | 3360 | 3360 | 3360 | 3355 | 25 |
| 389 | 20231127 | 134900 | 3777405660 | 3360 | 3360 | 3360 | 3360 | 69 |
| 390 | 20231127 | 134800 | 3777173820 | 3360 | 3360 | 3360 | 3360 | 201 |
| 391 | 20231127 | 134700 | 3776498460 | 3355 | 3365 | 3365 | 3355 | 2632 |
| 392 | 20231127 | 134600 | 3767650555 | 3365 | 3360 | 3365 | 3360 | 1372 |
| 393 | 20231127 | 134500 | 3763040630 | 3360 | 3360 | 3360 | 3360 | 799 |
| 394 | 20231127 | 134400 | 3760355990 | 3360 | 3355 | 3360 | 3355 | 939 |
| 395 | 20231127 | 134300 | 3757201450 | 3360 | 3360 | 3360 | 3355 | 2362 |
| 396 | 20231127 | 134200 | 3749265135 | 3360 | 3355 | 3360 | 3350 | 1235 |
| 397 | 20231127 | 134100 | 3745126025 | 3355 | 3355 | 3355 | 3355 | 135 |
| 398 | 20231127 | 134000 | 3744673100 | 3355 | 3355 | 3355 | 3355 | 201 |
| 399 | 20231127 | 133900 | 3743998745 | 3355 | 3355 | 3355 | 3355 | 392 |
| 400 | 20231127 | 133800 | 3742683585 | 3355 | 3355 | 3355 | 3355 | 138 |
| 401 | 20231127 | 133700 | 3742220595 | 3355 | 3355 | 3355 | 3355 | 527 |
| 402 | 20231127 | 133600 | 3740452510 | 3355 | 3350 | 3355 | 3350 | 260 |
| 403 | 20231127 | 133500 | 3739581505 | 3350 | 3350 | 3350 | 3345 | 753 |
| 404 | 20231127 | 133400 | 3737059905 | 3350 | 3355 | 3355 | 3350 | 1382 |
| 405 | 20231127 | 133300 | 3732427400 | 3355 | 3350 | 3355 | 3350 | 101 |
| 406 | 20231127 | 133200 | 3732089045 | 3355 | 3350 | 3355 | 3350 | 139 |
| 407 | 20231127 | 133100 | 3731623390 | 3350 | 3345 | 3350 | 3345 | 313 |
| 408 | 20231127 | 133000 | 3730575440 | 3350 | 3355 | 3355 | 3350 | 753 |
| 409 | 20231127 | 132900 | 3728052665 | 3355 | 3355 | 3355 | 3355 | 6 |
| 410 | 20231127 | 132800 | 3728032535 | 3355 | 3345 | 3355 | 3345 | 610 |
| 411 | 20231127 | 132700 | 3725988585 | 3345 | 3345 | 3345 | 3345 | 1050 |
| 412 | 20231127 | 132600 | 3722476335 | 3345 | 3345 | 3345 | 3345 | 696 |
| 413 | 20231127 | 132500 | 3720148215 | 3345 | 3345 | 3345 | 3345 | 67 |
| 414 | 20231127 | 132400 | 3719924100 | 3345 | 3340 | 3345 | 3340 | 992 |
| 415 | 20231127 | 132300 | 3716610815 | 3340 | 3345 | 3345 | 3340 | 46 |
| 416 | 20231127 | 132200 | 3716457170 | 3345 | 3335 | 3350 | 3335 | 540 |
| 417 | 20231127 | 132100 | 3714653135 | 3330 | 3335 | 3335 | 3330 | 1072 |
| 418 | 20231127 | 132000 | 3711083220 | 3335 | 3335 | 3335 | 3330 | 1518 |
| 419 | 20231127 | 131900 | 3706024755 | 3335 | 3340 | 3340 | 3330 | 4598 |
| 420 | 20231127 | 131800 | 3690706900 | 3340 | 3340 | 3340 | 3340 | 199 |
| 421 | 20231127 | 131700 | 3690042240 | 3340 | 3340 | 3340 | 3335 | 2134 |
| 422 | 20231127 | 131600 | 3682924025 | 3340 | 3340 | 3345 | 3335 | 3902 |
| 423 | 20231127 | 131500 | 3669902555 | 3340 | 3345 | 3345 | 3340 | 3234 |
| 424 | 20231127 | 131400 | 3659099850 | 3345 | 3350 | 3350 | 3345 | 8261 |
| 425 | 20231127 | 131300 | 3631466455 | 3350 | 3355 | 3355 | 3345 | 452 |
| 426 | 20231127 | 131200 | 3629953720 | 3355 | 3350 | 3355 | 3345 | 1627 |
| 427 | 20231127 | 131100 | 3624508690 | 3350 | 3350 | 3350 | 3345 | 491 |
| 428 | 20231127 | 131000 | 3622864390 | 3350 | 3350 | 3350 | 3345 | 2111 |
| 429 | 20231127 | 130900 | 3615800310 | 3350 | 3350 | 3350 | 3350 | 2349 |
| 430 | 20231127 | 130800 | 3607931160 | 3350 | 3360 | 3360 | 3350 | 11660 |
| 431 | 20231127 | 130700 | 3568868600 | 3355 | 3355 | 3355 | 3355 | 557 |
| 432 | 20231127 | 130600 | 3566999865 | 3355 | 3350 | 3355 | 3350 | 1035 |
| 433 | 20231127 | 130500 | 3563530940 | 3355 | 3355 | 3355 | 3350 | 1254 |
| 434 | 20231127 | 130400 | 3559325990 | 3355 | 3355 | 3355 | 3350 | 2281 |
| 435 | 20231127 | 130300 | 3551673960 | 3355 | 3355 | 3355 | 3350 | 74 |
| 436 | 20231127 | 130200 | 3551425710 | 3350 | 3355 | 3355 | 3350 | 88 |
| 437 | 20231127 | 130100 | 3551130475 | 3355 | 3355 | 3355 | 3355 | 2129 |
| 438 | 20231127 | 130000 | 3543987680 | 3355 | 3355 | 3355 | 3350 | 4812 |
| 439 | 20231127 | 125900 | 3527856585 | 3355 | 3360 | 3360 | 3355 | 5602 |
| 440 | 20231127 | 125800 | 3509061545 | 3360 | 3355 | 3360 | 3355 | 57 |
| 441 | 20231127 | 125700 | 3508870150 | 3360 | 3360 | 3360 | 3355 | 907 |
| 442 | 20231127 | 125600 | 3505823910 | 3360 | 3360 | 3365 | 3360 | 2307 |
| 443 | 20231127 | 125500 | 3498072135 | 3365 | 3365 | 3365 | 3355 | 1957 |
| 444 | 20231127 | 125400 | 3491486855 | 3365 | 3355 | 3365 | 3355 | 2165 |
| 445 | 20231127 | 125300 | 3484214840 | 3355 | 3360 | 3365 | 3355 | 18213 |
| 446 | 20231127 | 125200 | 3423041455 | 3365 | 3365 | 3365 | 3360 | 4718 |
| 447 | 20231127 | 125100 | 3407185335 | 3365 | 3365 | 3365 | 3360 | 859 |
| 448 | 20231127 | 125000 | 3404295835 | 3365 | 3365 | 3365 | 3360 | 1365 |
| 449 | 20231127 | 124900 | 3399702790 | 3365 | 3365 | 3365 | 3360 | 409 |
| 450 | 20231127 | 124800 | 3398326555 | 3365 | 3365 | 3365 | 3360 | 1230 |
| 451 | 20231127 | 124700 | 3394188690 | 3365 | 3365 | 3365 | 3365 | 292 |
| 452 | 20231127 | 124600 | 3393206110 | 3365 | 3365 | 3365 | 3360 | 966 |
| 453 | 20231127 | 124500 | 3389957315 | 3365 | 3365 | 3365 | 3360 | 2203 |
| 454 | 20231127 | 124400 | 3382551720 | 3360 | 3365 | 3365 | 3360 | 395 |
| 455 | 20231127 | 124300 | 3381224050 | 3360 | 3365 | 3365 | 3360 | 299 |
| 456 | 20231127 | 124200 | 3380217925 | 3365 | 3360 | 3365 | 3360 | 54 |
| 457 | 20231127 | 124100 | 3380036465 | 3360 | 3365 | 3365 | 3360 | 210 |
| 458 | 20231127 | 124000 | 3379330315 | 3365 | 3365 | 3365 | 3365 | 16 |
| 459 | 20231127 | 123900 | 3379276475 | 3360 | 3360 | 3360 | 3360 | 28 |
| 460 | 20231127 | 123800 | 3379182395 | 3360 | 3365 | 3365 | 3360 | 412 |
| 461 | 20231127 | 123700 | 3377797380 | 3365 | 3365 | 3365 | 3365 | 112 |
| 462 | 20231127 | 123600 | 3377420500 | 3365 | 3365 | 3365 | 3360 | 539 |
| 463 | 20231127 | 123500 | 3375606850 | 3365 | 3365 | 3365 | 3365 | 272 |
| 464 | 20231127 | 123400 | 3374691570 | 3365 | 3360 | 3365 | 3360 | 1157 |
| 465 | 20231127 | 123300 | 3370804040 | 3365 | 3360 | 3365 | 3360 | 1189 |
| 466 | 20231127 | 123200 | 3366808090 | 3365 | 3365 | 3365 | 3365 | 563 |
| 467 | 20231127 | 123100 | 3364913595 | 3365 | 3365 | 3365 | 3365 | 5891 |
| 468 | 20231127 | 123000 | 3345090380 | 3365 | 3365 | 3365 | 3365 | 161 |
| 469 | 20231127 | 122900 | 3344548615 | 3365 | 3370 | 3370 | 3365 | 6295 |
| 470 | 20231127 | 122800 | 3323361285 | 3370 | 3365 | 3370 | 3365 | 8 |
| 471 | 20231127 | 122700 | 3323334335 | 3370 | 3370 | 3370 | 3370 | 328 |
| 472 | 20231127 | 122600 | 3322228975 | 3365 | 3370 | 3370 | 3365 | 201 |
| 473 | 20231127 | 122500 | 3321552430 | 3365 | 3365 | 3365 | 3365 | 100 |
| 474 | 20231127 | 122400 | 3321215930 | 3365 | 3370 | 3370 | 3365 | 1862 |
| 475 | 20231127 | 122300 | 3314942740 | 3370 | 3370 | 3370 | 3370 | 181 |
| 476 | 20231127 | 122200 | 3314332770 | 3370 | 3370 | 3370 | 3370 | 67 |
| 477 | 20231127 | 122100 | 3314106980 | 3370 | 3365 | 3370 | 3365 | 580 |
| 478 | 20231127 | 122000 | 3312155260 | 3365 | 3365 | 3365 | 3365 | 539 |
| 479 | 20231127 | 121900 | 3310341525 | 3365 | 3365 | 3365 | 3365 | 103 |
| 480 | 20231127 | 121800 | 3309994930 | 3365 | 3370 | 3370 | 3365 | 388 |
| 481 | 20231127 | 121700 | 3308689300 | 3365 | 3365 | 3365 | 3365 | 2061 |
| 482 | 20231127 | 121600 | 3301754035 | 3365 | 3365 | 3365 | 3365 | 0 |
| 483 | 20231127 | 121500 | 3301754035 | 3365 | 3370 | 3370 | 3365 | 162 |
| 484 | 20231127 | 121400 | 3301208430 | 3370 | 3365 | 3370 | 3365 | 3425 |
| 485 | 20231127 | 121300 | 3289683055 | 3365 | 3365 | 3370 | 3365 | 4138 |
| 486 | 20231127 | 121200 | 3275758585 | 3370 | 3370 | 3370 | 3370 | 379 |
| 487 | 20231127 | 121100 | 3274481355 | 3370 | 3370 | 3370 | 3370 | 352 |
| 488 | 20231127 | 121000 | 3273295115 | 3370 | 3370 | 3375 | 3370 | 2737 |
| 489 | 20231127 | 120900 | 3264070295 | 3375 | 3380 | 3380 | 3375 | 598 |
| 490 | 20231127 | 120800 | 3262052015 | 3380 | 3380 | 3380 | 3380 | 331 |
| 491 | 20231127 | 120700 | 3260933235 | 3380 | 3370 | 3380 | 3370 | 265 |
| 492 | 20231127 | 120600 | 3260039965 | 3370 | 3370 | 3370 | 3365 | 725 |
| 493 | 20231127 | 120500 | 3257597215 | 3370 | 3375 | 3375 | 3365 | 3094 |
| 494 | 20231127 | 120400 | 3247170535 | 3375 | 3370 | 3375 | 3370 | 370 |
| 495 | 20231127 | 120300 | 3245922060 | 3370 | 3370 | 3370 | 3370 | 1008 |
| 496 | 20231127 | 120200 | 3242525100 | 3370 | 3365 | 3370 | 3365 | 2273 |
| 497 | 20231127 | 120100 | 3234866625 | 3365 | 3365 | 3370 | 3365 | 777 |
| 498 | 20231127 | 120000 | 3232251770 | 3365 | 3365 | 3365 | 3360 | 998 |
| 499 | 20231127 | 115900 | 3228893815 | 3365 | 3365 | 3365 | 3360 | 700 |
| 500 | 20231127 | 115800 | 3226539725 | 3365 | 3365 | 3365 | 3360 | 759 |
| 501 | 20231127 | 115700 | 3223986195 | 3365 | 3365 | 3370 | 3365 | 1471 |
| 502 | 20231127 | 115600 | 3219036275 | 3360 | 3370 | 3370 | 3360 | 11631 |
| 503 | 20231127 | 115500 | 3179876385 | 3375 | 3375 | 3375 | 3375 | 252 |
| 504 | 20231127 | 115400 | 3179025885 | 3375 | 3370 | 3375 | 3370 | 1043 |
| 505 | 20231127 | 115300 | 3175510765 | 3370 | 3375 | 3380 | 3370 | 1641 |
| 506 | 20231127 | 115200 | 3169972240 | 3375 | 3375 | 3375 | 3370 | 1776 |
| 507 | 20231127 | 115100 | 3163978260 | 3380 | 3375 | 3380 | 3375 | 1007 |
| 508 | 20231127 | 115000 | 3160579630 | 3370 | 3370 | 3370 | 3370 | 2295 |
| 509 | 20231127 | 114900 | 3152845480 | 3375 | 3375 | 3375 | 3370 | 1222 |
| 510 | 20231127 | 114800 | 3148724385 | 3375 | 3375 | 3375 | 3370 | 565 |
| 511 | 20231127 | 114700 | 3146818010 | 3375 | 3375 | 3375 | 3370 | 553 |
| 512 | 20231127 | 114600 | 3144951920 | 3370 | 3375 | 3375 | 3370 | 827 |
| 513 | 20231127 | 114500 | 3142163295 | 3380 | 3375 | 3380 | 3370 | 324 |
| 514 | 20231127 | 114400 | 3141070230 | 3375 | 3380 | 3380 | 3375 | 1827 |
| 515 | 20231127 | 114300 | 3134899100 | 3385 | 3375 | 3385 | 3375 | 4957 |
| 516 | 20231127 | 114200 | 3118164225 | 3375 | 3380 | 3380 | 3375 | 2948 |
| 517 | 20231127 | 114100 | 3108209205 | 3380 | 3380 | 3380 | 3375 | 923 |
| 518 | 20231127 | 114000 | 3105089700 | 3375 | 3375 | 3375 | 3375 | 1080 |
| 519 | 20231127 | 113900 | 3101444700 | 3375 | 3385 | 3385 | 3375 | 6143 |
| 520 | 20231127 | 113800 | 3080679755 | 3385 | 3380 | 3385 | 3380 | 863 |
| 521 | 20231127 | 113700 | 3077760150 | 3380 | 3380 | 3380 | 3380 | 13 |
| 522 | 20231127 | 113600 | 3077716210 | 3380 | 3380 | 3385 | 3380 | 837 |
| 523 | 20231127 | 113500 | 3074883435 | 3380 | 3380 | 3385 | 3380 | 3269 |
| 524 | 20231127 | 113400 | 3063834190 | 3380 | 3390 | 3390 | 3380 | 14174 |
| 525 | 20231127 | 113300 | 3015830490 | 3395 | 3390 | 3395 | 3390 | 21 |
| 526 | 20231127 | 113200 | 3015759210 | 3390 | 3395 | 3395 | 3390 | 104 |
| 527 | 20231127 | 113100 | 3015406145 | 3390 | 3395 | 3395 | 3390 | 1066 |
| 528 | 20231127 | 113000 | 3011792150 | 3390 | 3395 | 3395 | 3390 | 567 |
| 529 | 20231127 | 112900 | 3009869920 | 3395 | 3395 | 3395 | 3395 | 365 |
| 530 | 20231127 | 112800 | 3008630745 | 3395 | 3395 | 3395 | 3395 | 222 |
| 531 | 20231127 | 112700 | 3007877055 | 3395 | 3395 | 3395 | 3395 | 400 |
| 532 | 20231127 | 112600 | 3006519055 | 3395 | 3395 | 3395 | 3390 | 472 |
| 533 | 20231127 | 112500 | 3004918920 | 3395 | 3390 | 3395 | 3390 | 516 |
| 534 | 20231127 | 112400 | 3003169665 | 3390 | 3390 | 3390 | 3390 | 1886 |
| 535 | 20231127 | 112300 | 2996776125 | 3390 | 3395 | 3395 | 3390 | 289 |
| 536 | 20231127 | 112200 | 2995795260 | 3395 | 3395 | 3395 | 3395 | 11 |
| 537 | 20231127 | 112100 | 2995757915 | 3395 | 3395 | 3395 | 3395 | 892 |
| 538 | 20231127 | 112000 | 2992729575 | 3395 | 3395 | 3395 | 3395 | 1610 |
| 539 | 20231127 | 111900 | 2987263625 | 3400 | 3400 | 3400 | 3395 | 4582 |
| 540 | 20231127 | 111800 | 2971691325 | 3400 | 3400 | 3400 | 3400 | 409 |
| 541 | 20231127 | 111700 | 2970300725 | 3400 | 3400 | 3400 | 3400 | 44 |
| 542 | 20231127 | 111600 | 2970151125 | 3400 | 3390 | 3400 | 3390 | 1476 |
| 543 | 20231127 | 111500 | 2965143435 | 3390 | 3400 | 3400 | 3390 | 332 |
| 544 | 20231127 | 111400 | 2964016240 | 3400 | 3400 | 3400 | 3400 | 2101 |
| 545 | 20231127 | 111300 | 2956872840 | 3390 | 3390 | 3395 | 3385 | 411 |
| 546 | 20231127 | 111200 | 2955479505 | 3390 | 3395 | 3395 | 3385 | 5405 |
| 547 | 20231127 | 111100 | 2937168350 | 3385 | 3385 | 3400 | 3385 | 573 |
| 548 | 20231127 | 111000 | 2935225745 | 3385 | 3385 | 3390 | 3385 | 1585 |
| 549 | 20231127 | 110900 | 2929859320 | 3385 | 3395 | 3395 | 3385 | 5586 |
| 550 | 20231127 | 110800 | 2910923670 | 3395 | 3400 | 3400 | 3395 | 576 |
| 551 | 20231127 | 110700 | 2908967650 | 3400 | 3395 | 3400 | 3395 | 312 |
| 552 | 20231127 | 110600 | 2907907865 | 3395 | 3390 | 3395 | 3390 | 653 |
| 553 | 20231127 | 110500 | 2905690975 | 3390 | 3390 | 3390 | 3390 | 214 |
| 554 | 20231127 | 110400 | 2904965515 | 3395 | 3395 | 3395 | 3395 | 761 |
| 555 | 20231127 | 110300 | 2902381920 | 3395 | 3395 | 3395 | 3385 | 1505 |
| 556 | 20231127 | 110200 | 2897278530 | 3395 | 3395 | 3395 | 3395 | 132 |
| 557 | 20231127 | 110100 | 2896830390 | 3400 | 3390 | 3400 | 3390 | 817 |
| 558 | 20231127 | 110000 | 2894060740 | 3390 | 3400 | 3400 | 3390 | 599 |
| 559 | 20231127 | 105900 | 2892029065 | 3400 | 3395 | 3400 | 3390 | 12831 |
| 560 | 20231127 | 105800 | 2848517185 | 3400 | 3395 | 3400 | 3395 | 460 |
| 561 | 20231127 | 105700 | 2846955235 | 3395 | 3400 | 3400 | 3395 | 1809 |
| 562 | 20231127 | 105600 | 2840812200 | 3395 | 3400 | 3400 | 3395 | 132 |
| 563 | 20231127 | 105500 | 2840363550 | 3400 | 3400 | 3400 | 3395 | 1161 |
| 564 | 20231127 | 105400 | 2836416400 | 3405 | 3405 | 3405 | 3400 | 578 |
| 565 | 20231127 | 105300 | 2834450050 | 3405 | 3405 | 3405 | 3405 | 19 |
| 566 | 20231127 | 105200 | 2834385355 | 3405 | 3405 | 3405 | 3400 | 1356 |
| 567 | 20231127 | 105100 | 2829772385 | 3405 | 3405 | 3405 | 3405 | 43 |
| 568 | 20231127 | 105000 | 2829625970 | 3405 | 3410 | 3410 | 3405 | 2682 |
| 569 | 20231127 | 104900 | 2820489185 | 3410 | 3410 | 3410 | 3405 | 14 |
| 570 | 20231127 | 104800 | 2820441455 | 3410 | 3410 | 3410 | 3405 | 629 |
| 571 | 20231127 | 104700 | 2818299055 | 3410 | 3410 | 3410 | 3410 | 1187 |
| 572 | 20231127 | 104600 | 2814251385 | 3405 | 3415 | 3415 | 3405 | 1341 |
| 573 | 20231127 | 104500 | 2809678000 | 3415 | 3410 | 3415 | 3410 | 152 |
| 574 | 20231127 | 104400 | 2809159650 | 3410 | 3415 | 3415 | 3410 | 1322 |
| 575 | 20231127 | 104300 | 2804648400 | 3415 | 3420 | 3420 | 3415 | 1911 |
| 576 | 20231127 | 104200 | 2798117335 | 3420 | 3420 | 3425 | 3415 | 1382 |
| 577 | 20231127 | 104100 | 2793390370 | 3425 | 3415 | 3425 | 3415 | 5424 |
| 578 | 20231127 | 104000 | 2774846310 | 3410 | 3410 | 3410 | 3395 | 1846 |
| 579 | 20231127 | 103900 | 2768556870 | 3400 | 3410 | 3410 | 3400 | 1823 |
| 580 | 20231127 | 103800 | 2762349715 | 3410 | 3395 | 3410 | 3395 | 863 |
| 581 | 20231127 | 103700 | 2759409885 | 3410 | 3410 | 3410 | 3410 | 1192 |
| 582 | 20231127 | 103600 | 2755345165 | 3410 | 3390 | 3410 | 3390 | 596 |
| 583 | 20231127 | 103500 | 2753323975 | 3410 | 3390 | 3410 | 3390 | 5477 |
| 584 | 20231127 | 103400 | 2734713320 | 3390 | 3390 | 3390 | 3390 | 20 |
| 585 | 20231127 | 103300 | 2734645520 | 3390 | 3390 | 3390 | 3385 | 3019 |
| 586 | 20231127 | 103200 | 2724413550 | 3395 | 3395 | 3400 | 3390 | 377 |
| 587 | 20231127 | 103100 | 2723133430 | 3395 | 3395 | 3395 | 3390 | 2530 |
| 588 | 20231127 | 103000 | 2714553125 | 3395 | 3395 | 3395 | 3390 | 1011 |
| 589 | 20231127 | 102900 | 2711123280 | 3390 | 3390 | 3400 | 3390 | 1017 |
| 590 | 20231127 | 102800 | 2707675640 | 3400 | 3400 | 3400 | 3390 | 801 |
| 591 | 20231127 | 102700 | 2704955625 | 3395 | 3400 | 3400 | 3390 | 1108 |
| 592 | 20231127 | 102600 | 2701193625 | 3400 | 3400 | 3400 | 3400 | 3 |
| 593 | 20231127 | 102500 | 2701183425 | 3390 | 3395 | 3400 | 3390 | 1163 |
| 594 | 20231127 | 102400 | 2697236720 | 3395 | 3395 | 3400 | 3390 | 1536 |
| 595 | 20231127 | 102300 | 2692023755 | 3395 | 3400 | 3400 | 3395 | 1133 |
| 596 | 20231127 | 102200 | 2688175985 | 3400 | 3395 | 3400 | 3395 | 30 |
| 597 | 20231127 | 102100 | 2688074125 | 3400 | 3400 | 3400 | 3395 | 1481 |
| 598 | 20231127 | 102000 | 2683046100 | 3400 | 3395 | 3400 | 3395 | 152 |
| 599 | 20231127 | 101900 | 2682530055 | 3400 | 3395 | 3400 | 3395 | 113 |
| 600 | 20231127 | 101800 | 2682146405 | 3395 | 3395 | 3400 | 3390 | 1665 |
| 601 | 20231127 | 101700 | 2676490525 | 3400 | 3400 | 3400 | 3395 | 2321 |
| 602 | 20231127 | 101600 | 2668603150 | 3400 | 3400 | 3400 | 3400 | 4198 |
| 603 | 20231127 | 101500 | 2654329950 | 3400 | 3390 | 3400 | 3385 | 2202 |
| 604 | 20231127 | 101400 | 2646860340 | 3390 | 3390 | 3390 | 3385 | 442 |
| 605 | 20231127 | 101300 | 2645362675 | 3390 | 3395 | 3395 | 3390 | 1621 |
| 606 | 20231127 | 101200 | 2639866735 | 3395 | 3390 | 3395 | 3385 | 39 |
| 607 | 20231127 | 101100 | 2639734425 | 3390 | 3390 | 3395 | 3390 | 1524 |
| 608 | 20231127 | 101000 | 2634568005 | 3390 | 3395 | 3395 | 3390 | 2854 |
| 609 | 20231127 | 100900 | 2624892230 | 3395 | 3395 | 3400 | 3395 | 2008 |
| 610 | 20231127 | 100800 | 2618074070 | 3395 | 3395 | 3400 | 3395 | 900 |
| 611 | 20231127 | 100700 | 2615016915 | 3400 | 3395 | 3400 | 3390 | 1319 |
| 612 | 20231127 | 100600 | 2610538995 | 3395 | 3395 | 3395 | 3385 | 3746 |
| 613 | 20231127 | 100500 | 2597835740 | 3395 | 3395 | 3400 | 3395 | 2034 |
| 614 | 20231127 | 100400 | 2590926500 | 3400 | 3395 | 3400 | 3395 | 610 |
| 615 | 20231127 | 100300 | 2588854500 | 3395 | 3395 | 3400 | 3395 | 3502 |
| 616 | 20231127 | 100200 | 2576959495 | 3395 | 3400 | 3400 | 3395 | 730 |
| 617 | 20231127 | 100100 | 2574480500 | 3400 | 3410 | 3410 | 3395 | 723 |
| 618 | 20231127 | 100000 | 2572025050 | 3400 | 3400 | 3410 | 3400 | 2359 |
| 619 | 20231127 | 095900 | 2563997400 | 3405 | 3415 | 3415 | 3405 | 3219 |
| 620 | 20231127 | 095800 | 2553029445 | 3415 | 3410 | 3415 | 3410 | 1670 |
| 621 | 20231127 | 095700 | 2547326490 | 3415 | 3405 | 3415 | 3405 | 3755 |
| 622 | 20231127 | 095600 | 2534524290 | 3400 | 3395 | 3400 | 3395 | 5558 |
| 623 | 20231127 | 095500 | 2515651785 | 3385 | 3385 | 3395 | 3385 | 3197 |
| 624 | 20231127 | 095400 | 2504827175 | 3390 | 3395 | 3395 | 3390 | 1345 |
| 625 | 20231127 | 095300 | 2500264500 | 3395 | 3395 | 3395 | 3380 | 16207 |
| 626 | 20231127 | 095200 | 2445395365 | 3395 | 3395 | 3395 | 3395 | 705 |
| 627 | 20231127 | 095100 | 2443001890 | 3395 | 3395 | 3395 | 3390 | 460 |
| 628 | 20231127 | 095000 | 2441440380 | 3390 | 3390 | 3395 | 3390 | 3726 |
| 629 | 20231127 | 094900 | 2428802685 | 3390 | 3390 | 3395 | 3385 | 5782 |
| 630 | 20231127 | 094800 | 2409202415 | 3390 | 3415 | 3415 | 3385 | 14609 |
| 631 | 20231127 | 094700 | 2359571135 | 3405 | 3420 | 3420 | 3405 | 4602 |
| 632 | 20231127 | 094600 | 2343860800 | 3425 | 3425 | 3425 | 3420 | 258 |
| 633 | 20231127 | 094500 | 2342978110 | 3425 | 3425 | 3425 | 3420 | 754 |
| 634 | 20231127 | 094400 | 2340395855 | 3425 | 3420 | 3425 | 3415 | 2910 |
| 635 | 20231127 | 094300 | 2330445330 | 3430 | 3430 | 3430 | 3410 | 2063 |
| 636 | 20231127 | 094200 | 2323406010 | 3425 | 3430 | 3430 | 3420 | 646 |
| 637 | 20231127 | 094100 | 2321195280 | 3420 | 3420 | 3430 | 3410 | 1880 |
| 638 | 20231127 | 094000 | 2314774470 | 3420 | 3420 | 3420 | 3410 | 5342 |
| 639 | 20231127 | 093900 | 2296525930 | 3415 | 3425 | 3430 | 3415 | 10114 |
| 640 | 20231127 | 093800 | 2261944175 | 3430 | 3430 | 3430 | 3425 | 2459 |
| 641 | 20231127 | 093700 | 2253521165 | 3430 | 3435 | 3435 | 3425 | 637 |
| 642 | 20231127 | 093600 | 2251336735 | 3435 | 3430 | 3435 | 3420 | 10586 |
| 643 | 20231127 | 093500 | 2215086590 | 3430 | 3440 | 3440 | 3425 | 2783 |
| 644 | 20231127 | 093400 | 2205532590 | 3440 | 3435 | 3440 | 3425 | 6612 |
| 645 | 20231127 | 093300 | 2182846860 | 3440 | 3440 | 3445 | 3425 | 6304 |
| 646 | 20231127 | 093200 | 2161188435 | 3440 | 3440 | 3440 | 3435 | 2772 |
| 647 | 20231127 | 093100 | 2151666440 | 3440 | 3450 | 3450 | 3440 | 5965 |
| 648 | 20231127 | 093000 | 2131128170 | 3455 | 3445 | 3455 | 3440 | 3616 |
| 649 | 20231127 | 092900 | 2118681475 | 3440 | 3445 | 3445 | 3440 | 711 |
| 650 | 20231127 | 092800 | 2116233965 | 3445 | 3445 | 3450 | 3445 | 3378 |
| 651 | 20231127 | 092700 | 2104596525 | 3445 | 3440 | 3450 | 3440 | 12337 |
| 652 | 20231127 | 092600 | 2062114660 | 3440 | 3430 | 3440 | 3425 | 2853 |
| 653 | 20231127 | 092500 | 2052318955 | 3430 | 3440 | 3440 | 3430 | 4825 |
| 654 | 20231127 | 092400 | 2035764365 | 3435 | 3440 | 3440 | 3425 | 3409 |
| 655 | 20231127 | 092300 | 2024047510 | 3440 | 3440 | 3450 | 3420 | 10960 |
| 656 | 20231127 | 092200 | 1986426180 | 3440 | 3425 | 3440 | 3420 | 4508 |
| 657 | 20231127 | 092100 | 1970986760 | 3425 | 3460 | 3465 | 3425 | 27033 |
| 658 | 20231127 | 092000 | 1877911635 | 3450 | 3460 | 3465 | 3450 | 5349 |
| 659 | 20231127 | 091900 | 1859419260 | 3455 | 3470 | 3475 | 3450 | 30415 |
| 660 | 20231127 | 091800 | 1754048125 | 3470 | 3455 | 3470 | 3450 | 6236 |
| 661 | 20231127 | 091700 | 1732470750 | 3455 | 3440 | 3455 | 3440 | 9357 |
| 662 | 20231127 | 091600 | 1700238480 | 3440 | 3460 | 3460 | 3440 | 10959 |
| 663 | 20231127 | 091500 | 1662443695 | 3460 | 3475 | 3475 | 3455 | 12015 |
| 664 | 20231127 | 091400 | 1620813650 | 3475 | 3480 | 3480 | 3470 | 28045 |
| 665 | 20231127 | 091300 | 1523375235 | 3480 | 3490 | 3490 | 3480 | 9242 |
| 666 | 20231127 | 091200 | 1491195265 | 3490 | 3490 | 3500 | 3480 | 22450 |
| 667 | 20231127 | 091100 | 1412917625 | 3485 | 3505 | 3505 | 3485 | 20005 |
| 668 | 20231127 | 091000 | 1343012805 | 3495 | 3510 | 3520 | 3495 | 30205 |
| 669 | 20231127 | 090900 | 1237135870 | 3505 | 3500 | 3510 | 3495 | 9944 |
| 670 | 20231127 | 090800 | 1202281640 | 3500 | 3520 | 3520 | 3495 | 30372 |
| 671 | 20231127 | 090700 | 1095686280 | 3525 | 3535 | 3540 | 3520 | 39372 |
| 672 | 20231127 | 090600 | 956677980 | 3540 | 3525 | 3575 | 3525 | 80332 |
| 673 | 20231127 | 090500 | 671814335 | 3525 | 3515 | 3525 | 3485 | 38145 |
| 674 | 20231127 | 090400 | 537735000 | 3515 | 3475 | 3515 | 3470 | 21129 |
| 675 | 20231127 | 090300 | 463980540 | 3475 | 3490 | 3495 | 3470 | 19288 |
| 676 | 20231127 | 090200 | 396888195 | 3485 | 3490 | 3500 | 3475 | 20432 |
| 677 | 20231127 | 090100 | 325739595 | 3495 | 3495 | 3530 | 3485 | 36580 |
| 678 | 20231127 | 090000 | 197623195 | 3500 | 3505 | 3510 | 3485 | 54003 |