36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 202100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 3 | 20231127 | 202000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 4 | 20231127 | 201900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 5 | 20231127 | 201800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 6 | 20231127 | 201700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 7 | 20231127 | 201600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 8 | 20231127 | 201500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 9 | 20231127 | 201400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 10 | 20231127 | 201300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 11 | 20231127 | 201200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 12 | 20231127 | 201100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 13 | 20231127 | 201000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 14 | 20231127 | 200900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 15 | 20231127 | 200800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 16 | 20231127 | 200700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 17 | 20231127 | 200600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 18 | 20231127 | 200500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 19 | 20231127 | 200400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 20 | 20231127 | 200300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 21 | 20231127 | 200200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 22 | 20231127 | 200100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 23 | 20231127 | 200000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 24 | 20231127 | 195900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 25 | 20231127 | 195800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 26 | 20231127 | 195700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 27 | 20231127 | 195600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 28 | 20231127 | 195500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 29 | 20231127 | 195400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 30 | 20231127 | 195300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 31 | 20231127 | 195200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 32 | 20231127 | 195100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 33 | 20231127 | 195000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 34 | 20231127 | 194900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 35 | 20231127 | 194800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 36 | 20231127 | 194700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 37 | 20231127 | 194600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 38 | 20231127 | 194500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 39 | 20231127 | 194400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 40 | 20231127 | 194300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 41 | 20231127 | 194200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 42 | 20231127 | 194100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 43 | 20231127 | 194000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 44 | 20231127 | 193900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 45 | 20231127 | 193800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 46 | 20231127 | 193700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 47 | 20231127 | 193600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 48 | 20231127 | 193500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 49 | 20231127 | 193400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 50 | 20231127 | 193300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 51 | 20231127 | 193200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 52 | 20231127 | 193100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 53 | 20231127 | 193000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 54 | 20231127 | 192900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 55 | 20231127 | 192800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 56 | 20231127 | 192700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 57 | 20231127 | 192600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 58 | 20231127 | 192500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 59 | 20231127 | 192400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 60 | 20231127 | 192300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 61 | 20231127 | 192200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 62 | 20231127 | 192100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 63 | 20231127 | 192000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 64 | 20231127 | 191900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 65 | 20231127 | 191800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 66 | 20231127 | 191700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 67 | 20231127 | 191600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 68 | 20231127 | 191500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 69 | 20231127 | 191400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 70 | 20231127 | 191300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 71 | 20231127 | 191200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 72 | 20231127 | 191100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 73 | 20231127 | 191000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 74 | 20231127 | 190900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 75 | 20231127 | 190800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 76 | 20231127 | 190700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 77 | 20231127 | 190600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 78 | 20231127 | 190500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 79 | 20231127 | 190400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 80 | 20231127 | 190300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 81 | 20231127 | 190200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 82 | 20231127 | 190100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 83 | 20231127 | 190000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 84 | 20231127 | 185900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 85 | 20231127 | 185800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 86 | 20231127 | 185700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 87 | 20231127 | 185600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 88 | 20231127 | 185500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 89 | 20231127 | 185400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 90 | 20231127 | 185300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 91 | 20231127 | 185200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 92 | 20231127 | 185100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 93 | 20231127 | 185000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 94 | 20231127 | 184900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 95 | 20231127 | 184800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 96 | 20231127 | 184700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 97 | 20231127 | 184600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 98 | 20231127 | 184500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 99 | 20231127 | 184400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 100 | 20231127 | 184300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 101 | 20231127 | 184200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 102 | 20231127 | 184100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 103 | 20231127 | 184000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 104 | 20231127 | 183900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 105 | 20231127 | 183800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 106 | 20231127 | 183700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 107 | 20231127 | 183600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 108 | 20231127 | 183500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 109 | 20231127 | 183400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 110 | 20231127 | 183300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 111 | 20231127 | 183200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 112 | 20231127 | 183100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 113 | 20231127 | 183000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 114 | 20231127 | 182900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 115 | 20231127 | 182800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 116 | 20231127 | 182700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 117 | 20231127 | 182600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 118 | 20231127 | 182500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 119 | 20231127 | 182400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 120 | 20231127 | 182300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 121 | 20231127 | 182200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 122 | 20231127 | 182100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 123 | 20231127 | 182000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 124 | 20231127 | 181900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 125 | 20231127 | 181800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 126 | 20231127 | 181700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 127 | 20231127 | 181600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 128 | 20231127 | 181500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 129 | 20231127 | 181400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 130 | 20231127 | 181300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 131 | 20231127 | 181200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 132 | 20231127 | 181100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 133 | 20231127 | 181000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 134 | 20231127 | 180900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 135 | 20231127 | 180800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 136 | 20231127 | 180700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 137 | 20231127 | 180600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 138 | 20231127 | 180500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 139 | 20231127 | 180400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 140 | 20231127 | 180300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 141 | 20231127 | 180200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 142 | 20231127 | 180100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 143 | 20231127 | 180000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 144 | 20231127 | 175900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 145 | 20231127 | 175800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 146 | 20231127 | 175700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 147 | 20231127 | 175600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 148 | 20231127 | 175500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 149 | 20231127 | 175400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 150 | 20231127 | 175300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 151 | 20231127 | 175200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 152 | 20231127 | 175100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 153 | 20231127 | 175000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 154 | 20231127 | 174900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 155 | 20231127 | 174800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 156 | 20231127 | 174700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 157 | 20231127 | 174600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 158 | 20231127 | 174500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 159 | 20231127 | 174400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 160 | 20231127 | 174300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 161 | 20231127 | 174200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 162 | 20231127 | 174100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 163 | 20231127 | 174000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 164 | 20231127 | 173900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 165 | 20231127 | 173800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 166 | 20231127 | 173700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 167 | 20231127 | 173600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 168 | 20231127 | 173500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 169 | 20231127 | 173400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 170 | 20231127 | 173300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 171 | 20231127 | 173200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 172 | 20231127 | 173100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 173 | 20231127 | 173000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 174 | 20231127 | 172900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 175 | 20231127 | 172800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 176 | 20231127 | 172700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 177 | 20231127 | 172600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 178 | 20231127 | 172500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 179 | 20231127 | 172400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 180 | 20231127 | 172300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 181 | 20231127 | 172200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 182 | 20231127 | 172100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 183 | 20231127 | 172000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 184 | 20231127 | 171900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 185 | 20231127 | 171800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 186 | 20231127 | 171700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 187 | 20231127 | 171600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 188 | 20231127 | 171500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 189 | 20231127 | 171400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 190 | 20231127 | 171300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 191 | 20231127 | 171200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 192 | 20231127 | 171100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 193 | 20231127 | 171000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 194 | 20231127 | 170900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 195 | 20231127 | 170800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 196 | 20231127 | 170700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 197 | 20231127 | 170600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 198 | 20231127 | 170500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 199 | 20231127 | 170400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 200 | 20231127 | 170300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 201 | 20231127 | 170200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 202 | 20231127 | 170100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 203 | 20231127 | 170000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 204 | 20231127 | 165900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 205 | 20231127 | 165800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 206 | 20231127 | 165700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 207 | 20231127 | 165600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 208 | 20231127 | 165500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 209 | 20231127 | 165400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 210 | 20231127 | 165300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 211 | 20231127 | 165200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 212 | 20231127 | 165100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 213 | 20231127 | 165000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 214 | 20231127 | 164900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 215 | 20231127 | 164800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 216 | 20231127 | 164700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 217 | 20231127 | 164600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 218 | 20231127 | 164500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 219 | 20231127 | 164400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 220 | 20231127 | 164300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 221 | 20231127 | 164200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 222 | 20231127 | 164100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 223 | 20231127 | 164000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 224 | 20231127 | 163900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 225 | 20231127 | 163800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 226 | 20231127 | 163700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 227 | 20231127 | 163600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 228 | 20231127 | 163500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 229 | 20231127 | 163400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 230 | 20231127 | 163300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 231 | 20231127 | 163200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 232 | 20231127 | 163100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 233 | 20231127 | 163000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 234 | 20231127 | 162900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 235 | 20231127 | 162800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 236 | 20231127 | 162700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 237 | 20231127 | 162600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 238 | 20231127 | 162500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 239 | 20231127 | 162400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 240 | 20231127 | 162300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 241 | 20231127 | 162200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 242 | 20231127 | 162100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 243 | 20231127 | 162000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 244 | 20231127 | 161900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 245 | 20231127 | 161800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 246 | 20231127 | 161700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 247 | 20231127 | 161600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 248 | 20231127 | 161500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 249 | 20231127 | 161400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 250 | 20231127 | 161300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 251 | 20231127 | 161200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 252 | 20231127 | 161100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 253 | 20231127 | 161000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 254 | 20231127 | 160900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 255 | 20231127 | 160800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 256 | 20231127 | 160700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 257 | 20231127 | 160600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 258 | 20231127 | 160500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 259 | 20231127 | 160400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 260 | 20231127 | 160300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 261 | 20231127 | 160200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 262 | 20231127 | 160100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 263 | 20231127 | 160000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 264 | 20231127 | 155900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 265 | 20231127 | 155800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 266 | 20231127 | 155700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 267 | 20231127 | 155600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 268 | 20231127 | 155500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 269 | 20231127 | 155400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 270 | 20231127 | 155300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 271 | 20231127 | 155200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 272 | 20231127 | 155100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 273 | 20231127 | 155000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 274 | 20231127 | 154900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 275 | 20231127 | 154800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 276 | 20231127 | 154700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 277 | 20231127 | 154600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 278 | 20231127 | 154500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 279 | 20231127 | 154400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 280 | 20231127 | 154300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 281 | 20231127 | 154200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 282 | 20231127 | 154100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 283 | 20231127 | 154000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 284 | 20231127 | 153900 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 285 | 20231127 | 153800 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 286 | 20231127 | 153700 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 287 | 20231127 | 153600 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 288 | 20231127 | 153500 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 289 | 20231127 | 153400 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 290 | 20231127 | 153300 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 291 | 20231127 | 153200 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 292 | 20231127 | 153100 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 0 |
| 293 | 20231127 | 153000 | 2923363850 | 17200 | 17200 | 17200 | 17200 | 11196 |
| 294 | 20231127 | 152900 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 295 | 20231127 | 152800 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 296 | 20231127 | 152700 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 297 | 20231127 | 152600 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 298 | 20231127 | 152500 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 299 | 20231127 | 152400 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 300 | 20231127 | 152300 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 301 | 20231127 | 152200 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 302 | 20231127 | 152100 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 303 | 20231127 | 152000 | 2730792650 | 17210 | 17210 | 17210 | 17210 | 0 |
| 304 | 20231127 | 151900 | 2730792650 | 17210 | 17210 | 17220 | 17200 | 1185 |
| 305 | 20231127 | 151800 | 2710399970 | 17220 | 17170 | 17220 | 17100 | 1481 |
| 306 | 20231127 | 151700 | 2684973460 | 17190 | 17210 | 17210 | 17140 | 1704 |
| 307 | 20231127 | 151600 | 2655711550 | 17210 | 17220 | 17230 | 17210 | 200 |
| 308 | 20231127 | 151500 | 2652267150 | 17240 | 17200 | 17240 | 17200 | 831 |
| 309 | 20231127 | 151400 | 2637960710 | 17220 | 17220 | 17220 | 17210 | 318 |
| 310 | 20231127 | 151300 | 2632486370 | 17220 | 17250 | 17250 | 17180 | 542 |
| 311 | 20231127 | 151200 | 2623159250 | 17270 | 17240 | 17280 | 17240 | 132 |
| 312 | 20231127 | 151100 | 2620881010 | 17240 | 17200 | 17240 | 17190 | 291 |
| 313 | 20231127 | 151000 | 2615872480 | 17210 | 17170 | 17210 | 17120 | 655 |
| 314 | 20231127 | 150900 | 2604640890 | 17180 | 17120 | 17180 | 17120 | 365 |
| 315 | 20231127 | 150800 | 2598385330 | 17170 | 17210 | 17210 | 17100 | 2186 |
| 316 | 20231127 | 150700 | 2560931210 | 17220 | 17230 | 17230 | 17200 | 80 |
| 317 | 20231127 | 150600 | 2559554010 | 17200 | 17250 | 17250 | 17200 | 109 |
| 318 | 20231127 | 150500 | 2557677170 | 17280 | 17320 | 17320 | 17280 | 533 |
| 319 | 20231127 | 150400 | 2548455650 | 17330 | 17290 | 17330 | 17280 | 567 |
| 320 | 20231127 | 150300 | 2538642580 | 17300 | 17130 | 17300 | 17130 | 5182 |
| 321 | 20231127 | 150200 | 2449585730 | 17110 | 17070 | 17110 | 17070 | 1065 |
| 322 | 20231127 | 150100 | 2431380610 | 17090 | 17110 | 17110 | 17070 | 883 |
| 323 | 20231127 | 150000 | 2416291290 | 17120 | 17110 | 17130 | 17070 | 1289 |
| 324 | 20231127 | 145900 | 2394260150 | 17130 | 17150 | 17150 | 17090 | 2582 |
| 325 | 20231127 | 145800 | 2350074060 | 17130 | 17160 | 17160 | 17130 | 418 |
| 326 | 20231127 | 145700 | 2342906760 | 17160 | 17170 | 17170 | 17150 | 356 |
| 327 | 20231127 | 145600 | 2336797740 | 17170 | 17180 | 17180 | 17170 | 639 |
| 328 | 20231127 | 145500 | 2325825510 | 17180 | 17210 | 17210 | 17180 | 410 |
| 329 | 20231127 | 145400 | 2318774860 | 17210 | 17220 | 17230 | 17200 | 1952 |
| 330 | 20231127 | 145300 | 2285195230 | 17220 | 17230 | 17230 | 17220 | 433 |
| 331 | 20231127 | 145200 | 2277735970 | 17240 | 17250 | 17250 | 17230 | 462 |
| 332 | 20231127 | 145100 | 2269770890 | 17260 | 17280 | 17280 | 17260 | 550 |
| 333 | 20231127 | 145000 | 2260273490 | 17280 | 17280 | 17290 | 17280 | 1034 |
| 334 | 20231127 | 144900 | 2242405960 | 17290 | 17290 | 17290 | 17290 | 414 |
| 335 | 20231127 | 144800 | 2235247900 | 17300 | 17290 | 17300 | 17290 | 130 |
| 336 | 20231127 | 144700 | 2233000190 | 17300 | 17300 | 17310 | 17300 | 690 |
| 337 | 20231127 | 144600 | 2221063180 | 17310 | 17300 | 17310 | 17300 | 251 |
| 338 | 20231127 | 144500 | 2216718570 | 17300 | 17310 | 17310 | 17300 | 288 |
| 339 | 20231127 | 144400 | 2211735540 | 17310 | 17310 | 17310 | 17310 | 172 |
| 340 | 20231127 | 144300 | 2208758220 | 17320 | 17320 | 17320 | 17320 | 112 |
| 341 | 20231127 | 144200 | 2206818380 | 17310 | 17310 | 17320 | 17310 | 350 |
| 342 | 20231127 | 144100 | 2200759020 | 17320 | 17330 | 17330 | 17320 | 142 |
| 343 | 20231127 | 144000 | 2198299480 | 17320 | 17310 | 17320 | 17310 | 859 |
| 344 | 20231127 | 143900 | 2183423770 | 17320 | 17320 | 17320 | 17310 | 133 |
| 345 | 20231127 | 143800 | 2181121480 | 17310 | 17310 | 17330 | 17310 | 188 |
| 346 | 20231127 | 143700 | 2177866000 | 17310 | 17310 | 17310 | 17310 | 10 |
| 347 | 20231127 | 143600 | 2177692900 | 17310 | 17300 | 17320 | 17300 | 608 |
| 348 | 20231127 | 143500 | 2167165980 | 17300 | 17320 | 17320 | 17300 | 1632 |
| 349 | 20231127 | 143400 | 2138932260 | 17310 | 17310 | 17310 | 17310 | 529 |
| 350 | 20231127 | 143300 | 2129775270 | 17320 | 17320 | 17320 | 17320 | 124 |
| 351 | 20231127 | 143200 | 2127627590 | 17310 | 17310 | 17310 | 17310 | 340 |
| 352 | 20231127 | 143100 | 2121742190 | 17310 | 17320 | 17320 | 17310 | 210 |
| 353 | 20231127 | 143000 | 2118106890 | 17320 | 17310 | 17320 | 17310 | 23 |
| 354 | 20231127 | 142900 | 2117708730 | 17310 | 17360 | 17360 | 17310 | 5420 |
| 355 | 20231127 | 142800 | 2023736820 | 17360 | 17370 | 17370 | 17360 | 227 |
| 356 | 20231127 | 142700 | 2019793870 | 17370 | 17390 | 17390 | 17370 | 2787 |
| 357 | 20231127 | 142600 | 1971361630 | 17380 | 17400 | 17400 | 17380 | 222 |
| 358 | 20231127 | 142500 | 1967499630 | 17400 | 17390 | 17400 | 17390 | 184 |
| 359 | 20231127 | 142400 | 1964298180 | 17380 | 17380 | 17380 | 17380 | 47 |
| 360 | 20231127 | 142300 | 1963481320 | 17380 | 17380 | 17380 | 17380 | 15 |
| 361 | 20231127 | 142200 | 1963220620 | 17400 | 17390 | 17400 | 17380 | 75 |
| 362 | 20231127 | 142100 | 1961916150 | 17390 | 17380 | 17390 | 17380 | 47 |
| 363 | 20231127 | 142000 | 1961099240 | 17380 | 17390 | 17390 | 17380 | 12 |
| 364 | 20231127 | 141900 | 1960890610 | 17380 | 17390 | 17400 | 17380 | 501 |
| 365 | 20231127 | 141800 | 1952178420 | 17400 | 17390 | 17400 | 17390 | 325 |
| 366 | 20231127 | 141700 | 1946523930 | 17390 | 17390 | 17390 | 17390 | 25 |
| 367 | 20231127 | 141600 | 1946089180 | 17390 | 17400 | 17400 | 17390 | 310 |
| 368 | 20231127 | 141500 | 1940697880 | 17400 | 17390 | 17400 | 17390 | 419 |
| 369 | 20231127 | 141400 | 1933407410 | 17390 | 17390 | 17390 | 17390 | 37 |
| 370 | 20231127 | 141300 | 1932763980 | 17390 | 17400 | 17400 | 17390 | 15 |
| 371 | 20231127 | 141200 | 1932503120 | 17400 | 17400 | 17400 | 17400 | 100 |
| 372 | 20231127 | 141100 | 1930763120 | 17400 | 17400 | 17400 | 17400 | 5 |
| 373 | 20231127 | 141000 | 1930676120 | 17400 | 17410 | 17410 | 17400 | 169 |
| 374 | 20231127 | 140900 | 1927734740 | 17410 | 17400 | 17410 | 17400 | 348 |
| 375 | 20231127 | 140800 | 1921676180 | 17390 | 17380 | 17400 | 17380 | 755 |
| 376 | 20231127 | 140700 | 1908547120 | 17390 | 17390 | 17390 | 17380 | 225 |
| 377 | 20231127 | 140600 | 1904635400 | 17390 | 17400 | 17400 | 17390 | 631 |
| 378 | 20231127 | 140500 | 1893662040 | 17390 | 17410 | 17410 | 17390 | 363 |
| 379 | 20231127 | 140400 | 1887346060 | 17410 | 17430 | 17430 | 17410 | 689 |
| 380 | 20231127 | 140300 | 1875344150 | 17430 | 17440 | 17440 | 17430 | 188 |
| 381 | 20231127 | 140200 | 1872065690 | 17440 | 17440 | 17440 | 17440 | 19 |
| 382 | 20231127 | 140100 | 1871734330 | 17430 | 17440 | 17440 | 17430 | 30 |
| 383 | 20231127 | 140000 | 1871211140 | 17440 | 17440 | 17440 | 17440 | 45 |
| 384 | 20231127 | 135900 | 1870426340 | 17440 | 17440 | 17440 | 17440 | 36 |
| 385 | 20231127 | 135800 | 1869798500 | 17440 | 17450 | 17450 | 17440 | 118 |
| 386 | 20231127 | 135700 | 1867740160 | 17450 | 17450 | 17450 | 17450 | 154 |
| 387 | 20231127 | 135600 | 1865052860 | 17470 | 17460 | 17470 | 17460 | 8 |
| 388 | 20231127 | 135500 | 1864913160 | 17470 | 17470 | 17470 | 17460 | 674 |
| 389 | 20231127 | 135400 | 1853144330 | 17480 | 17460 | 17480 | 17460 | 196 |
| 390 | 20231127 | 135300 | 1849718950 | 17470 | 17460 | 17470 | 17460 | 104 |
| 391 | 20231127 | 135200 | 1847902450 | 17460 | 17480 | 17480 | 17460 | 3 |
| 392 | 20231127 | 135100 | 1847850030 | 17460 | 17460 | 17460 | 17460 | 21 |
| 393 | 20231127 | 135000 | 1847483370 | 17470 | 17470 | 17470 | 17470 | 27 |
| 394 | 20231127 | 134900 | 1847011680 | 17460 | 17460 | 17460 | 17460 | 0 |
| 395 | 20231127 | 134800 | 1847011680 | 17460 | 17460 | 17460 | 17460 | 461 |
| 396 | 20231127 | 134700 | 1838962620 | 17460 | 17470 | 17470 | 17460 | 50 |
| 397 | 20231127 | 134600 | 1838089190 | 17460 | 17460 | 17460 | 17460 | 0 |
| 398 | 20231127 | 134500 | 1838089190 | 17460 | 17460 | 17460 | 17460 | 53 |
| 399 | 20231127 | 134400 | 1837163810 | 17460 | 17460 | 17460 | 17460 | 3 |
| 400 | 20231127 | 134300 | 1837111430 | 17470 | 17440 | 17470 | 17440 | 120 |
| 401 | 20231127 | 134200 | 1835016310 | 17440 | 17440 | 17440 | 17440 | 131 |
| 402 | 20231127 | 134100 | 1832731670 | 17440 | 17440 | 17440 | 17440 | 0 |
| 403 | 20231127 | 134000 | 1832731670 | 17440 | 17440 | 17440 | 17440 | 49 |
| 404 | 20231127 | 133900 | 1831877110 | 17450 | 17440 | 17450 | 17440 | 35 |
| 405 | 20231127 | 133800 | 1831266700 | 17440 | 17460 | 17460 | 17430 | 783 |
| 406 | 20231127 | 133700 | 1817605820 | 17480 | 17480 | 17480 | 17480 | 0 |
| 407 | 20231127 | 133600 | 1817605820 | 17480 | 17510 | 17510 | 17480 | 895 |
| 408 | 20231127 | 133500 | 1801935980 | 17510 | 17520 | 17520 | 17510 | 7 |
| 409 | 20231127 | 133400 | 1801813400 | 17510 | 17510 | 17510 | 17510 | 1 |
| 410 | 20231127 | 133300 | 1801795890 | 17520 | 17520 | 17520 | 17520 | 27 |
| 411 | 20231127 | 133200 | 1801322850 | 17520 | 17520 | 17520 | 17520 | 0 |
| 412 | 20231127 | 133100 | 1801322850 | 17520 | 17540 | 17540 | 17520 | 522 |
| 413 | 20231127 | 133000 | 1792167150 | 17520 | 17570 | 17570 | 17520 | 620 |
| 414 | 20231127 | 132900 | 1781281570 | 17580 | 17580 | 17580 | 17580 | 33 |
| 415 | 20231127 | 132800 | 1780701430 | 17570 | 17570 | 17570 | 17570 | 0 |
| 416 | 20231127 | 132700 | 1780701430 | 17570 | 17570 | 17570 | 17570 | 311 |
| 417 | 20231127 | 132600 | 1775237160 | 17570 | 17500 | 17570 | 17500 | 601 |
| 418 | 20231127 | 132500 | 1764699060 | 17500 | 17480 | 17500 | 17480 | 433 |
| 419 | 20231127 | 132400 | 1757121880 | 17480 | 17480 | 17480 | 17480 | 10 |
| 420 | 20231127 | 132300 | 1756947080 | 17500 | 17500 | 17500 | 17500 | 820 |
| 421 | 20231127 | 132200 | 1742597080 | 17500 | 17470 | 17500 | 17460 | 1649 |
| 422 | 20231127 | 132100 | 1713759950 | 17470 | 17460 | 17470 | 17460 | 64 |
| 423 | 20231127 | 132000 | 1712642060 | 17470 | 17470 | 17470 | 17470 | 0 |
| 424 | 20231127 | 131900 | 1712642060 | 17470 | 17470 | 17470 | 17470 | 0 |
| 425 | 20231127 | 131800 | 1712642060 | 17470 | 17470 | 17470 | 17470 | 41 |
| 426 | 20231127 | 131700 | 1711925790 | 17470 | 17470 | 17470 | 17470 | 114 |
| 427 | 20231127 | 131600 | 1709934210 | 17470 | 17480 | 17480 | 17470 | 49 |
| 428 | 20231127 | 131500 | 1709078130 | 17480 | 17480 | 17480 | 17480 | 0 |
| 429 | 20231127 | 131400 | 1709078130 | 17480 | 17480 | 17480 | 17480 | 0 |
| 430 | 20231127 | 131300 | 1709078130 | 17480 | 17480 | 17480 | 17480 | 87 |
| 431 | 20231127 | 131200 | 1707557370 | 17480 | 17470 | 17490 | 17470 | 732 |
| 432 | 20231127 | 131100 | 1694764400 | 17460 | 17440 | 17460 | 17440 | 245 |
| 433 | 20231127 | 131000 | 1690490800 | 17490 | 17460 | 17490 | 17460 | 605 |
| 434 | 20231127 | 130900 | 1679924500 | 17450 | 17420 | 17450 | 17420 | 670 |
| 435 | 20231127 | 130800 | 1668245490 | 17420 | 17420 | 17420 | 17420 | 51 |
| 436 | 20231127 | 130700 | 1667357070 | 17420 | 17420 | 17420 | 17420 | 0 |
| 437 | 20231127 | 130600 | 1667357070 | 17420 | 17420 | 17420 | 17420 | 24 |
| 438 | 20231127 | 130500 | 1666938990 | 17420 | 17420 | 17420 | 17420 | 18 |
| 439 | 20231127 | 130400 | 1666625430 | 17420 | 17420 | 17420 | 17420 | 3 |
| 440 | 20231127 | 130300 | 1666573170 | 17430 | 17430 | 17430 | 17430 | 391 |
| 441 | 20231127 | 130200 | 1659758040 | 17430 | 17450 | 17450 | 17430 | 440 |
| 442 | 20231127 | 130100 | 1652081030 | 17450 | 17450 | 17450 | 17450 | 1 |
| 443 | 20231127 | 130000 | 1652063580 | 17460 | 17460 | 17460 | 17460 | 0 |
| 444 | 20231127 | 125900 | 1652063580 | 17460 | 17470 | 17470 | 17460 | 50 |
| 445 | 20231127 | 125800 | 1651190120 | 17470 | 17420 | 17470 | 17420 | 816 |
| 446 | 20231127 | 125700 | 1636950930 | 17420 | 17420 | 17420 | 17420 | 1 |
| 447 | 20231127 | 125600 | 1636933510 | 17420 | 17420 | 17420 | 17420 | 86 |
| 448 | 20231127 | 125500 | 1635435390 | 17430 | 17430 | 17430 | 17430 | 4 |
| 449 | 20231127 | 125400 | 1635365670 | 17430 | 17430 | 17430 | 17430 | 7 |
| 450 | 20231127 | 125300 | 1635243660 | 17430 | 17430 | 17430 | 17430 | 60 |
| 451 | 20231127 | 125200 | 1634197860 | 17420 | 17420 | 17420 | 17420 | 10 |
| 452 | 20231127 | 125100 | 1634023660 | 17420 | 17420 | 17420 | 17420 | 15 |
| 453 | 20231127 | 125000 | 1633762360 | 17420 | 17410 | 17420 | 17410 | 57 |
| 454 | 20231127 | 124900 | 1632769580 | 17410 | 17410 | 17410 | 17410 | 79 |
| 455 | 20231127 | 124800 | 1631394190 | 17410 | 17410 | 17410 | 17410 | 271 |
| 456 | 20231127 | 124700 | 1626676080 | 17420 | 17430 | 17430 | 17420 | 41 |
| 457 | 20231127 | 124600 | 1625961710 | 17450 | 17420 | 17450 | 17420 | 277 |
| 458 | 20231127 | 124500 | 1621128790 | 17430 | 17430 | 17430 | 17430 | 1 |
| 459 | 20231127 | 124400 | 1621111360 | 17430 | 17420 | 17430 | 17420 | 31 |
| 460 | 20231127 | 124300 | 1620571040 | 17420 | 17420 | 17420 | 17420 | 5 |
| 461 | 20231127 | 124200 | 1620483940 | 17430 | 17430 | 17430 | 17430 | 0 |
| 462 | 20231127 | 124100 | 1620483940 | 17430 | 17420 | 17430 | 17420 | 35 |
| 463 | 20231127 | 124000 | 1619874220 | 17410 | 17410 | 17410 | 17410 | 1 |
| 464 | 20231127 | 123900 | 1619856810 | 17410 | 17390 | 17420 | 17390 | 490 |
| 465 | 20231127 | 123800 | 1611329960 | 17400 | 17400 | 17400 | 17390 | 96 |
| 466 | 20231127 | 123700 | 1609659760 | 17400 | 17400 | 17410 | 17400 | 157 |
| 467 | 20231127 | 123600 | 1606927810 | 17400 | 17400 | 17400 | 17400 | 0 |
| 468 | 20231127 | 123500 | 1606927810 | 17400 | 17400 | 17400 | 17400 | 1 |
| 469 | 20231127 | 123400 | 1606910410 | 17400 | 17400 | 17400 | 17400 | 97 |
| 470 | 20231127 | 123300 | 1605222610 | 17400 | 17410 | 17410 | 17400 | 108 |
| 471 | 20231127 | 123200 | 1603343400 | 17410 | 17410 | 17410 | 17410 | 1 |
| 472 | 20231127 | 123100 | 1603325990 | 17410 | 17410 | 17410 | 17410 | 36 |
| 473 | 20231127 | 123000 | 1602699230 | 17410 | 17410 | 17410 | 17410 | 0 |
| 474 | 20231127 | 122900 | 1602699230 | 17410 | 17410 | 17410 | 17410 | 0 |
| 475 | 20231127 | 122800 | 1602699230 | 17410 | 17410 | 17410 | 17410 | 32 |
| 476 | 20231127 | 122700 | 1602142110 | 17400 | 17400 | 17400 | 17400 | 16 |
| 477 | 20231127 | 122600 | 1601863710 | 17400 | 17400 | 17400 | 17400 | 41 |
| 478 | 20231127 | 122500 | 1601150310 | 17400 | 17400 | 17400 | 17400 | 3 |
| 479 | 20231127 | 122400 | 1601098110 | 17400 | 17390 | 17400 | 17390 | 52 |
| 480 | 20231127 | 122300 | 1600193360 | 17390 | 17400 | 17400 | 17390 | 95 |
| 481 | 20231127 | 122200 | 1598541060 | 17400 | 17400 | 17400 | 17400 | 68 |
| 482 | 20231127 | 122100 | 1597357860 | 17390 | 17390 | 17390 | 17390 | 50 |
| 483 | 20231127 | 122000 | 1596488360 | 17380 | 17380 | 17390 | 17380 | 514 |
| 484 | 20231127 | 121900 | 1587550030 | 17380 | 17390 | 17390 | 17380 | 46 |
| 485 | 20231127 | 121800 | 1586750330 | 17390 | 17400 | 17400 | 17390 | 573 |
| 486 | 20231127 | 121700 | 1576782960 | 17400 | 17400 | 17400 | 17400 | 1321 |
| 487 | 20231127 | 121600 | 1553797560 | 17390 | 17390 | 17390 | 17390 | 1 |
| 488 | 20231127 | 121500 | 1553780170 | 17390 | 17390 | 17390 | 17390 | 17 |
| 489 | 20231127 | 121400 | 1553484540 | 17390 | 17390 | 17390 | 17390 | 72 |
| 490 | 20231127 | 121300 | 1552232460 | 17390 | 17390 | 17390 | 17380 | 102 |
| 491 | 20231127 | 121200 | 1550459020 | 17390 | 17390 | 17390 | 17380 | 181 |
| 492 | 20231127 | 121100 | 1547311600 | 17390 | 17400 | 17400 | 17390 | 79 |
| 493 | 20231127 | 121000 | 1545937170 | 17400 | 17400 | 17410 | 17400 | 8 |
| 494 | 20231127 | 120900 | 1545797960 | 17400 | 17400 | 17400 | 17400 | 77 |
| 495 | 20231127 | 120800 | 1544458160 | 17400 | 17400 | 17400 | 17400 | 20 |
| 496 | 20231127 | 120700 | 1544110160 | 17410 | 17420 | 17420 | 17410 | 92 |
| 497 | 20231127 | 120600 | 1542507760 | 17420 | 17420 | 17420 | 17420 | 1 |
| 498 | 20231127 | 120500 | 1542490340 | 17430 | 17430 | 17430 | 17430 | 1 |
| 499 | 20231127 | 120400 | 1542472910 | 17430 | 17430 | 17430 | 17430 | 29 |
| 500 | 20231127 | 120300 | 1541967440 | 17440 | 17430 | 17440 | 17430 | 2 |
| 501 | 20231127 | 120200 | 1541932570 | 17430 | 17420 | 17430 | 17400 | 127 |
| 502 | 20231127 | 120100 | 1539719900 | 17400 | 17400 | 17400 | 17400 | 30 |
| 503 | 20231127 | 120000 | 1539197900 | 17400 | 17400 | 17400 | 17400 | 0 |
| 504 | 20231127 | 115900 | 1539197900 | 17400 | 17390 | 17420 | 17390 | 268 |
| 505 | 20231127 | 115800 | 1534534340 | 17400 | 17390 | 17400 | 17390 | 137 |
| 506 | 20231127 | 115700 | 1532151340 | 17390 | 17390 | 17390 | 17390 | 50 |
| 507 | 20231127 | 115600 | 1531281840 | 17390 | 17390 | 17390 | 17390 | 139 |
| 508 | 20231127 | 115500 | 1528864630 | 17390 | 17400 | 17400 | 17390 | 64 |
| 509 | 20231127 | 115400 | 1527751240 | 17400 | 17390 | 17400 | 17390 | 174 |
| 510 | 20231127 | 115300 | 1524724130 | 17390 | 17390 | 17390 | 17390 | 33 |
| 511 | 20231127 | 115200 | 1524150260 | 17390 | 17420 | 17420 | 17390 | 793 |
| 512 | 20231127 | 115100 | 1510352460 | 17420 | 17430 | 17430 | 17420 | 9 |
| 513 | 20231127 | 115000 | 1510195670 | 17430 | 17460 | 17460 | 17430 | 30 |
| 514 | 20231127 | 114900 | 1509672440 | 17450 | 17450 | 17450 | 17450 | 0 |
| 515 | 20231127 | 114800 | 1509672440 | 17450 | 17460 | 17460 | 17450 | 72 |
| 516 | 20231127 | 114700 | 1508415330 | 17450 | 17450 | 17450 | 17450 | 0 |
| 517 | 20231127 | 114600 | 1508415330 | 17450 | 17430 | 17450 | 17410 | 128 |
| 518 | 20231127 | 114500 | 1506182830 | 17400 | 17410 | 17430 | 17400 | 152 |
| 519 | 20231127 | 114400 | 1503536540 | 17410 | 17410 | 17410 | 17410 | 3 |
| 520 | 20231127 | 114300 | 1503484310 | 17400 | 17400 | 17400 | 17400 | 0 |
| 521 | 20231127 | 114200 | 1503484310 | 17400 | 17400 | 17400 | 17400 | 1143 |
| 522 | 20231127 | 114100 | 1483596110 | 17390 | 17400 | 17400 | 17390 | 27 |
| 523 | 20231127 | 114000 | 1483126410 | 17390 | 17390 | 17390 | 17390 | 1 |
| 524 | 20231127 | 113900 | 1483109020 | 17390 | 17410 | 17410 | 17390 | 901 |
| 525 | 20231127 | 113800 | 1467430980 | 17410 | 17410 | 17410 | 17410 | 57 |
| 526 | 20231127 | 113700 | 1466438610 | 17410 | 17420 | 17420 | 17410 | 282 |
| 527 | 20231127 | 113600 | 1461528230 | 17420 | 17420 | 17420 | 17420 | 52 |
| 528 | 20231127 | 113500 | 1460622390 | 17420 | 17440 | 17440 | 17420 | 233 |
| 529 | 20231127 | 113400 | 1456559260 | 17450 | 17450 | 17450 | 17430 | 108 |
| 530 | 20231127 | 113300 | 1454676210 | 17450 | 17450 | 17460 | 17450 | 119 |
| 531 | 20231127 | 113200 | 1452599410 | 17450 | 17450 | 17450 | 17450 | 127 |
| 532 | 20231127 | 113100 | 1450383260 | 17450 | 17460 | 17460 | 17450 | 64 |
| 533 | 20231127 | 113000 | 1449266220 | 17460 | 17450 | 17460 | 17450 | 68 |
| 534 | 20231127 | 112900 | 1448079060 | 17450 | 17440 | 17450 | 17440 | 161 |
| 535 | 20231127 | 112800 | 1445270630 | 17440 | 17410 | 17440 | 17410 | 171 |
| 536 | 20231127 | 112700 | 1442288560 | 17400 | 17400 | 17400 | 17400 | 5 |
| 537 | 20231127 | 112600 | 1442201560 | 17400 | 17400 | 17400 | 17400 | 1 |
| 538 | 20231127 | 112500 | 1442184160 | 17400 | 17400 | 17400 | 17400 | 23 |
| 539 | 20231127 | 112400 | 1441783960 | 17400 | 17400 | 17400 | 17400 | 24 |
| 540 | 20231127 | 112300 | 1441366360 | 17400 | 17400 | 17400 | 17400 | 6 |
| 541 | 20231127 | 112200 | 1441261960 | 17400 | 17400 | 17400 | 17400 | 1 |
| 542 | 20231127 | 112100 | 1441244560 | 17400 | 17400 | 17400 | 17400 | 106 |
| 543 | 20231127 | 112000 | 1439400160 | 17400 | 17410 | 17410 | 17400 | 1359 |
| 544 | 20231127 | 111900 | 1415751870 | 17430 | 17430 | 17430 | 17430 | 20 |
| 545 | 20231127 | 111800 | 1415403270 | 17400 | 17390 | 17400 | 17390 | 39 |
| 546 | 20231127 | 111700 | 1414724700 | 17380 | 17400 | 17400 | 17380 | 994 |
| 547 | 20231127 | 111600 | 1397439390 | 17410 | 17420 | 17420 | 17410 | 170 |
| 548 | 20231127 | 111500 | 1394479370 | 17410 | 17440 | 17450 | 17410 | 747 |
| 549 | 20231127 | 111400 | 1381460420 | 17440 | 17440 | 17440 | 17440 | 107 |
| 550 | 20231127 | 111300 | 1379594340 | 17440 | 17450 | 17450 | 17440 | 6 |
| 551 | 20231127 | 111200 | 1379489650 | 17440 | 17440 | 17440 | 17440 | 24 |
| 552 | 20231127 | 111100 | 1379071090 | 17450 | 17480 | 17480 | 17450 | 226 |
| 553 | 20231127 | 111000 | 1375122580 | 17490 | 17500 | 17500 | 17490 | 738 |
| 554 | 20231127 | 110900 | 1362209790 | 17500 | 17510 | 17510 | 17500 | 107 |
| 555 | 20231127 | 110800 | 1360336240 | 17510 | 17510 | 17510 | 17510 | 268 |
| 556 | 20231127 | 110700 | 1355643560 | 17530 | 17530 | 17530 | 17530 | 37 |
| 557 | 20231127 | 110600 | 1354994950 | 17520 | 17500 | 17530 | 17500 | 23 |
| 558 | 20231127 | 110500 | 1354592000 | 17500 | 17570 | 17570 | 17500 | 121 |
| 559 | 20231127 | 110400 | 1352472400 | 17580 | 17480 | 17580 | 17480 | 1561 |
| 560 | 20231127 | 110300 | 1325165920 | 17490 | 17520 | 17530 | 17490 | 1303 |
| 561 | 20231127 | 110200 | 1302356410 | 17520 | 17590 | 17590 | 17520 | 556 |
| 562 | 20231127 | 110100 | 1292594960 | 17580 | 17550 | 17580 | 17540 | 171 |
| 563 | 20231127 | 110000 | 1289591850 | 17550 | 17560 | 17560 | 17530 | 189 |
| 564 | 20231127 | 105900 | 1286273320 | 17560 | 17570 | 17570 | 17560 | 38 |
| 565 | 20231127 | 105800 | 1285606030 | 17570 | 17600 | 17600 | 17570 | 7 |
| 566 | 20231127 | 105700 | 1285482990 | 17600 | 17600 | 17600 | 17600 | 19 |
| 567 | 20231127 | 105600 | 1285148590 | 17620 | 17620 | 17620 | 17620 | 180 |
| 568 | 20231127 | 105500 | 1281976990 | 17650 | 17650 | 17650 | 17650 | 107 |
| 569 | 20231127 | 105400 | 1280088440 | 17650 | 17680 | 17680 | 17650 | 66 |
| 570 | 20231127 | 105300 | 1278922560 | 17690 | 17710 | 17710 | 17690 | 201 |
| 571 | 20231127 | 105200 | 1275365850 | 17730 | 17740 | 17740 | 17730 | 947 |
| 572 | 20231127 | 105100 | 1258568540 | 17740 | 17730 | 17740 | 17730 | 598 |
| 573 | 20231127 | 105000 | 1247962960 | 17730 | 17720 | 17730 | 17710 | 238 |
| 574 | 20231127 | 104900 | 1243744840 | 17710 | 17690 | 17710 | 17690 | 281 |
| 575 | 20231127 | 104800 | 1238772570 | 17680 | 17690 | 17690 | 17670 | 589 |
| 576 | 20231127 | 104700 | 1228355580 | 17710 | 17710 | 17720 | 17710 | 154 |
| 577 | 20231127 | 104600 | 1225627760 | 17720 | 17720 | 17720 | 17720 | 0 |
| 578 | 20231127 | 104500 | 1225627760 | 17720 | 17720 | 17720 | 17720 | 0 |
| 579 | 20231127 | 104400 | 1225627760 | 17720 | 17620 | 17730 | 17620 | 1003 |
| 580 | 20231127 | 104300 | 1207890530 | 17620 | 17620 | 17620 | 17620 | 52 |
| 581 | 20231127 | 104200 | 1206974290 | 17620 | 17710 | 17710 | 17620 | 357 |
| 582 | 20231127 | 104100 | 1200665740 | 17710 | 17700 | 17740 | 17670 | 564 |
| 583 | 20231127 | 104000 | 1190678160 | 17670 | 17620 | 17670 | 17620 | 599 |
| 584 | 20231127 | 103900 | 1180097950 | 17600 | 17580 | 17600 | 17580 | 590 |
| 585 | 20231127 | 103800 | 1169715170 | 17550 | 17550 | 17550 | 17510 | 2486 |
| 586 | 20231127 | 103700 | 1126151070 | 17550 | 17550 | 17550 | 17550 | 1 |
| 587 | 20231127 | 103600 | 1126133520 | 17570 | 17570 | 17570 | 17570 | 5 |
| 588 | 20231127 | 103500 | 1126045670 | 17570 | 17540 | 17570 | 17540 | 113 |
| 589 | 20231127 | 103400 | 1124063320 | 17530 | 17520 | 17530 | 17520 | 62 |
| 590 | 20231127 | 103300 | 1122976770 | 17530 | 17510 | 17530 | 17510 | 63 |
| 591 | 20231127 | 103200 | 1121873040 | 17540 | 17530 | 17540 | 17530 | 341 |
| 592 | 20231127 | 103100 | 1115895080 | 17530 | 17550 | 17550 | 17530 | 59 |
| 593 | 20231127 | 103000 | 1114859690 | 17570 | 17620 | 17620 | 17550 | 282 |
| 594 | 20231127 | 102900 | 1109899430 | 17650 | 17590 | 17650 | 17590 | 600 |
| 595 | 20231127 | 102800 | 1099324610 | 17580 | 17560 | 17580 | 17560 | 190 |
| 596 | 20231127 | 102700 | 1095987250 | 17540 | 17580 | 17580 | 17540 | 2 |
| 597 | 20231127 | 102600 | 1095952130 | 17500 | 17460 | 17500 | 17460 | 695 |
| 598 | 20231127 | 102500 | 1083801880 | 17460 | 17430 | 17460 | 17410 | 377 |
| 599 | 20231127 | 102400 | 1077226390 | 17420 | 17390 | 17420 | 17370 | 137 |
| 600 | 20231127 | 102300 | 1074842100 | 17390 | 17450 | 17450 | 17390 | 112 |
| 601 | 20231127 | 102200 | 1072890770 | 17450 | 17380 | 17450 | 17380 | 116 |
| 602 | 20231127 | 102100 | 1070872730 | 17380 | 17360 | 17380 | 17300 | 1030 |
| 603 | 20231127 | 102000 | 1053035310 | 17380 | 17350 | 17380 | 17350 | 813 |
| 604 | 20231127 | 101900 | 1038912620 | 17330 | 17330 | 17330 | 17330 | 74 |
| 605 | 20231127 | 101800 | 1037630200 | 17350 | 17310 | 17350 | 17310 | 120 |
| 606 | 20231127 | 101700 | 1035548450 | 17310 | 17350 | 17350 | 17300 | 2360 |
| 607 | 20231127 | 101600 | 994666950 | 17350 | 17410 | 17410 | 17350 | 1412 |
| 608 | 20231127 | 101500 | 970114320 | 17420 | 17410 | 17420 | 17400 | 218 |
| 609 | 20231127 | 101400 | 966319450 | 17400 | 17410 | 17410 | 17400 | 283 |
| 610 | 20231127 | 101300 | 961392470 | 17400 | 17490 | 17490 | 17400 | 4437 |
| 611 | 20231127 | 101200 | 884013460 | 17490 | 17490 | 17490 | 17490 | 194 |
| 612 | 20231127 | 101100 | 880620400 | 17490 | 17500 | 17500 | 17490 | 1529 |
| 613 | 20231127 | 101000 | 853863330 | 17500 | 17510 | 17510 | 17500 | 109 |
| 614 | 20231127 | 100900 | 851955550 | 17510 | 17530 | 17530 | 17510 | 2028 |
| 615 | 20231127 | 100800 | 816434480 | 17530 | 17640 | 17640 | 17530 | 649 |
| 616 | 20231127 | 100700 | 805033650 | 17670 | 17560 | 17670 | 17560 | 100 |
| 617 | 20231127 | 100600 | 803275250 | 17540 | 17550 | 17570 | 17540 | 465 |
| 618 | 20231127 | 100500 | 795116390 | 17550 | 17600 | 17600 | 17550 | 696 |
| 619 | 20231127 | 100400 | 782883100 | 17590 | 17600 | 17640 | 17590 | 52 |
| 620 | 20231127 | 100300 | 781967860 | 17580 | 17580 | 17580 | 17570 | 118 |
| 621 | 20231127 | 100200 | 779893570 | 17560 | 17550 | 17580 | 17550 | 52 |
| 622 | 20231127 | 100100 | 778980540 | 17550 | 17550 | 17550 | 17550 | 1 |
| 623 | 20231127 | 100000 | 778962990 | 17560 | 17580 | 17580 | 17560 | 56 |
| 624 | 20231127 | 095900 | 777979610 | 17570 | 17600 | 17600 | 17570 | 174 |
| 625 | 20231127 | 095800 | 774922020 | 17600 | 17630 | 17630 | 17600 | 87 |
| 626 | 20231127 | 095700 | 773389490 | 17640 | 17660 | 17680 | 17640 | 193 |
| 627 | 20231127 | 095600 | 769979880 | 17670 | 17670 | 17670 | 17670 | 5 |
| 628 | 20231127 | 095500 | 769891530 | 17690 | 17620 | 17690 | 17620 | 35 |
| 629 | 20231127 | 095400 | 769272890 | 17610 | 17620 | 17620 | 17590 | 149 |
| 630 | 20231127 | 095300 | 766649780 | 17620 | 17630 | 17670 | 17620 | 410 |
| 631 | 20231127 | 095200 | 759416760 | 17630 | 17700 | 17730 | 17630 | 917 |
| 632 | 20231127 | 095100 | 743177960 | 17710 | 17730 | 17740 | 17700 | 224 |
| 633 | 20231127 | 095000 | 739207080 | 17730 | 17760 | 17770 | 17710 | 385 |
| 634 | 20231127 | 094900 | 732369190 | 17760 | 17640 | 17790 | 17640 | 2037 |
| 635 | 20231127 | 094800 | 696265200 | 17640 | 17560 | 17640 | 17560 | 1131 |
| 636 | 20231127 | 094700 | 676330880 | 17560 | 17560 | 17560 | 17560 | 55 |
| 637 | 20231127 | 094600 | 675365080 | 17560 | 17560 | 17600 | 17520 | 1063 |
| 638 | 20231127 | 094500 | 656690770 | 17560 | 17600 | 17600 | 17560 | 508 |
| 639 | 20231127 | 094400 | 647762550 | 17600 | 17600 | 17600 | 17600 | 18 |
| 640 | 20231127 | 094300 | 647445750 | 17600 | 17570 | 17600 | 17560 | 74 |
| 641 | 20231127 | 094200 | 646145350 | 17570 | 17520 | 17580 | 17520 | 918 |
| 642 | 20231127 | 094100 | 630015440 | 17530 | 17540 | 17540 | 17530 | 97 |
| 643 | 20231127 | 094000 | 628314850 | 17570 | 17570 | 17580 | 17570 | 30 |
| 644 | 20231127 | 093900 | 627787640 | 17570 | 17600 | 17600 | 17550 | 328 |
| 645 | 20231127 | 093800 | 622019260 | 17640 | 17640 | 17640 | 17600 | 286 |
| 646 | 20231127 | 093700 | 616979010 | 17640 | 17620 | 17640 | 17620 | 977 |
| 647 | 20231127 | 093600 | 599759010 | 17640 | 17610 | 17640 | 17590 | 831 |
| 648 | 20231127 | 093500 | 585118610 | 17600 | 17550 | 17600 | 17540 | 275 |
| 649 | 20231127 | 093400 | 580292360 | 17550 | 17580 | 17580 | 17550 | 57 |
| 650 | 20231127 | 093300 | 579291890 | 17580 | 17580 | 17580 | 17580 | 17 |
| 651 | 20231127 | 093200 | 578993030 | 17540 | 17520 | 17580 | 17520 | 2492 |
| 652 | 20231127 | 093100 | 535307890 | 17520 | 17530 | 17590 | 17520 | 1020 |
| 653 | 20231127 | 093000 | 517416290 | 17530 | 17510 | 17530 | 17500 | 505 |
| 654 | 20231127 | 092900 | 508576130 | 17510 | 17500 | 17510 | 17480 | 852 |
| 655 | 20231127 | 092800 | 493664290 | 17510 | 17490 | 17510 | 17470 | 527 |
| 656 | 20231127 | 092700 | 484450250 | 17490 | 17470 | 17490 | 17470 | 159 |
| 657 | 20231127 | 092600 | 481671300 | 17470 | 17480 | 17480 | 17470 | 264 |
| 658 | 20231127 | 092500 | 477057710 | 17480 | 17520 | 17560 | 17470 | 2223 |
| 659 | 20231127 | 092400 | 438156440 | 17530 | 17580 | 17580 | 17530 | 244 |
| 660 | 20231127 | 092300 | 433877670 | 17580 | 17680 | 17680 | 17580 | 1202 |
| 661 | 20231127 | 092200 | 412719640 | 17690 | 17660 | 17690 | 17650 | 415 |
| 662 | 20231127 | 092100 | 405387370 | 17670 | 17650 | 17680 | 17600 | 560 |
| 663 | 20231127 | 092000 | 395505460 | 17700 | 17640 | 17710 | 17640 | 963 |
| 664 | 20231127 | 091900 | 378512660 | 17640 | 17620 | 17640 | 17600 | 221 |
| 665 | 20231127 | 091800 | 374617180 | 17600 | 17590 | 17600 | 17540 | 189 |
| 666 | 20231127 | 091700 | 371294010 | 17550 | 17490 | 17550 | 17490 | 3245 |
| 667 | 20231127 | 091600 | 314493030 | 17500 | 17500 | 17520 | 17490 | 372 |
| 668 | 20231127 | 091500 | 307982800 | 17500 | 17490 | 17500 | 17480 | 424 |
| 669 | 20231127 | 091400 | 300563910 | 17480 | 17470 | 17490 | 17470 | 54 |
| 670 | 20231127 | 091300 | 299620010 | 17460 | 17490 | 17500 | 17460 | 2136 |
| 671 | 20231127 | 091200 | 262301390 | 17490 | 17520 | 17520 | 17490 | 499 |
| 672 | 20231127 | 091100 | 253571420 | 17510 | 17510 | 17520 | 17510 | 57 |
| 673 | 20231127 | 091000 | 252573270 | 17510 | 17470 | 17510 | 17470 | 231 |
| 674 | 20231127 | 090900 | 248533110 | 17490 | 17550 | 17550 | 17470 | 1163 |
| 675 | 20231127 | 090800 | 228184660 | 17550 | 17600 | 17600 | 17550 | 448 |
| 676 | 20231127 | 090700 | 220310060 | 17590 | 17650 | 17650 | 17590 | 938 |
| 677 | 20231127 | 090600 | 203779260 | 17650 | 17660 | 17660 | 17630 | 1164 |
| 678 | 20231127 | 090500 | 183231660 | 17650 | 17480 | 17650 | 17470 | 3802 |
| 679 | 20231127 | 090400 | 116674470 | 17440 | 17540 | 17550 | 17430 | 1716 |
| 680 | 20231127 | 090300 | 86659530 | 17510 | 17610 | 17640 | 17510 | 960 |
| 681 | 20231127 | 090200 | 69820760 | 17640 | 17710 | 17770 | 17600 | 787 |
| 682 | 20231127 | 090100 | 55883710 | 17720 | 17780 | 17790 | 17700 | 1867 |
| 683 | 20231127 | 090000 | 22750180 | 17790 | 17510 | 17790 | 17510 | 1296 |