34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 203200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 3 | 20231127 | 203100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 4 | 20231127 | 203000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 5 | 20231127 | 202900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 6 | 20231127 | 202800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 7 | 20231127 | 202700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 8 | 20231127 | 202600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 9 | 20231127 | 202500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 10 | 20231127 | 202400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 11 | 20231127 | 202300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 12 | 20231127 | 202200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 13 | 20231127 | 202100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 14 | 20231127 | 202000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 15 | 20231127 | 201900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 16 | 20231127 | 201800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 17 | 20231127 | 201700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 18 | 20231127 | 201600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 19 | 20231127 | 201500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 20 | 20231127 | 201400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 21 | 20231127 | 201300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 22 | 20231127 | 201200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 23 | 20231127 | 201100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 24 | 20231127 | 201000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 25 | 20231127 | 200900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 26 | 20231127 | 200800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 27 | 20231127 | 200700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 28 | 20231127 | 200600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 29 | 20231127 | 200500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 30 | 20231127 | 200400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 31 | 20231127 | 200300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 32 | 20231127 | 200200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 33 | 20231127 | 200100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 34 | 20231127 | 200000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 35 | 20231127 | 195900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 36 | 20231127 | 195800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 37 | 20231127 | 195700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 38 | 20231127 | 195600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 39 | 20231127 | 195500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 40 | 20231127 | 195400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 41 | 20231127 | 195300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 42 | 20231127 | 195200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 43 | 20231127 | 195100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 44 | 20231127 | 195000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 45 | 20231127 | 194900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 46 | 20231127 | 194800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 47 | 20231127 | 194700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 48 | 20231127 | 194600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 49 | 20231127 | 194500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 50 | 20231127 | 194400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 51 | 20231127 | 194300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 52 | 20231127 | 194200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 53 | 20231127 | 194100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 54 | 20231127 | 194000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 55 | 20231127 | 193900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 56 | 20231127 | 193800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 57 | 20231127 | 193700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 58 | 20231127 | 193600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 59 | 20231127 | 193500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 60 | 20231127 | 193400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 61 | 20231127 | 193300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 62 | 20231127 | 193200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 63 | 20231127 | 193100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 64 | 20231127 | 193000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 65 | 20231127 | 192900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 66 | 20231127 | 192800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 67 | 20231127 | 192700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 68 | 20231127 | 192600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 69 | 20231127 | 192500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 70 | 20231127 | 192400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 71 | 20231127 | 192300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 72 | 20231127 | 192200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 73 | 20231127 | 192100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 74 | 20231127 | 192000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 75 | 20231127 | 191900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 76 | 20231127 | 191800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 77 | 20231127 | 191700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 78 | 20231127 | 191600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 79 | 20231127 | 191500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 80 | 20231127 | 191400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 81 | 20231127 | 191300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 82 | 20231127 | 191200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 83 | 20231127 | 191100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 84 | 20231127 | 191000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 85 | 20231127 | 190900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 86 | 20231127 | 190800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 87 | 20231127 | 190700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 88 | 20231127 | 190600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 89 | 20231127 | 190500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 90 | 20231127 | 190400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 91 | 20231127 | 190300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 92 | 20231127 | 190200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 93 | 20231127 | 190100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 94 | 20231127 | 190000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 95 | 20231127 | 185900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 96 | 20231127 | 185800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 97 | 20231127 | 185700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 98 | 20231127 | 185600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 99 | 20231127 | 185500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 100 | 20231127 | 185400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 101 | 20231127 | 185300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 102 | 20231127 | 185200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 103 | 20231127 | 185100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 104 | 20231127 | 185000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 105 | 20231127 | 184900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 106 | 20231127 | 184800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 107 | 20231127 | 184700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 108 | 20231127 | 184600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 109 | 20231127 | 184500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 110 | 20231127 | 184400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 111 | 20231127 | 184300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 112 | 20231127 | 184200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 113 | 20231127 | 184100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 114 | 20231127 | 184000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 115 | 20231127 | 183900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 116 | 20231127 | 183800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 117 | 20231127 | 183700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 118 | 20231127 | 183600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 119 | 20231127 | 183500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 120 | 20231127 | 183400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 121 | 20231127 | 183300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 122 | 20231127 | 183200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 123 | 20231127 | 183100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 124 | 20231127 | 183000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 125 | 20231127 | 182900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 126 | 20231127 | 182800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 127 | 20231127 | 182700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 128 | 20231127 | 182600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 129 | 20231127 | 182500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 130 | 20231127 | 182400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 131 | 20231127 | 182300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 132 | 20231127 | 182200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 133 | 20231127 | 182100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 134 | 20231127 | 182000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 135 | 20231127 | 181900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 136 | 20231127 | 181800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 137 | 20231127 | 181700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 138 | 20231127 | 181600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 139 | 20231127 | 181500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 140 | 20231127 | 181400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 141 | 20231127 | 181300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 142 | 20231127 | 181200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 143 | 20231127 | 181100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 144 | 20231127 | 181000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 145 | 20231127 | 180900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 146 | 20231127 | 180800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 147 | 20231127 | 180700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 148 | 20231127 | 180600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 149 | 20231127 | 180500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 150 | 20231127 | 180400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 151 | 20231127 | 180300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 152 | 20231127 | 180200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 153 | 20231127 | 180100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 154 | 20231127 | 180000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 155 | 20231127 | 175900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 156 | 20231127 | 175800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 157 | 20231127 | 175700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 158 | 20231127 | 175600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 159 | 20231127 | 175500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 160 | 20231127 | 175400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 161 | 20231127 | 175300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 162 | 20231127 | 175200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 163 | 20231127 | 175100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 164 | 20231127 | 175000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 165 | 20231127 | 174900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 166 | 20231127 | 174800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 167 | 20231127 | 174700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 168 | 20231127 | 174600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 169 | 20231127 | 174500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 170 | 20231127 | 174400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 171 | 20231127 | 174300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 172 | 20231127 | 174200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 173 | 20231127 | 174100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 174 | 20231127 | 174000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 175 | 20231127 | 173900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 176 | 20231127 | 173800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 177 | 20231127 | 173700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 178 | 20231127 | 173600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 179 | 20231127 | 173500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 180 | 20231127 | 173400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 181 | 20231127 | 173300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 182 | 20231127 | 173200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 183 | 20231127 | 173100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 184 | 20231127 | 173000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 185 | 20231127 | 172900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 186 | 20231127 | 172800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 187 | 20231127 | 172700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 188 | 20231127 | 172600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 189 | 20231127 | 172500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 190 | 20231127 | 172400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 191 | 20231127 | 172300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 192 | 20231127 | 172200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 193 | 20231127 | 172100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 194 | 20231127 | 172000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 195 | 20231127 | 171900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 196 | 20231127 | 171800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 197 | 20231127 | 171700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 198 | 20231127 | 171600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 199 | 20231127 | 171500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 200 | 20231127 | 171400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 201 | 20231127 | 171300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 202 | 20231127 | 171200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 203 | 20231127 | 171100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 204 | 20231127 | 171000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 205 | 20231127 | 170900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 206 | 20231127 | 170800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 207 | 20231127 | 170700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 208 | 20231127 | 170600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 209 | 20231127 | 170500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 210 | 20231127 | 170400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 211 | 20231127 | 170300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 212 | 20231127 | 170200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 213 | 20231127 | 170100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 214 | 20231127 | 170000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 215 | 20231127 | 165900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 216 | 20231127 | 165800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 217 | 20231127 | 165700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 218 | 20231127 | 165600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 219 | 20231127 | 165500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 220 | 20231127 | 165400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 221 | 20231127 | 165300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 222 | 20231127 | 165200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 223 | 20231127 | 165100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 224 | 20231127 | 165000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 225 | 20231127 | 164900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 226 | 20231127 | 164800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 227 | 20231127 | 164700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 228 | 20231127 | 164600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 229 | 20231127 | 164500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 230 | 20231127 | 164400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 231 | 20231127 | 164300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 232 | 20231127 | 164200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 233 | 20231127 | 164100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 234 | 20231127 | 164000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 235 | 20231127 | 163900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 236 | 20231127 | 163800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 237 | 20231127 | 163700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 238 | 20231127 | 163600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 239 | 20231127 | 163500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 240 | 20231127 | 163400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 241 | 20231127 | 163300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 242 | 20231127 | 163200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 243 | 20231127 | 163100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 244 | 20231127 | 163000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 245 | 20231127 | 162900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 246 | 20231127 | 162800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 247 | 20231127 | 162700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 248 | 20231127 | 162600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 249 | 20231127 | 162500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 250 | 20231127 | 162400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 251 | 20231127 | 162300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 252 | 20231127 | 162200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 253 | 20231127 | 162100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 254 | 20231127 | 162000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 255 | 20231127 | 161900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 256 | 20231127 | 161800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 257 | 20231127 | 161700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 258 | 20231127 | 161600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 259 | 20231127 | 161500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 260 | 20231127 | 161400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 261 | 20231127 | 161300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 262 | 20231127 | 161200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 263 | 20231127 | 161100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 264 | 20231127 | 161000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 265 | 20231127 | 160900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 266 | 20231127 | 160800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 267 | 20231127 | 160700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 268 | 20231127 | 160600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 269 | 20231127 | 160500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 270 | 20231127 | 160400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 271 | 20231127 | 160300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 272 | 20231127 | 160200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 273 | 20231127 | 160100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 274 | 20231127 | 160000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 275 | 20231127 | 155900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 276 | 20231127 | 155800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 277 | 20231127 | 155700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 278 | 20231127 | 155600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 279 | 20231127 | 155500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 280 | 20231127 | 155400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 281 | 20231127 | 155300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 282 | 20231127 | 155200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 283 | 20231127 | 155100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 284 | 20231127 | 155000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 285 | 20231127 | 154900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 286 | 20231127 | 154800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 287 | 20231127 | 154700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 288 | 20231127 | 154600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 289 | 20231127 | 154500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 290 | 20231127 | 154400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 291 | 20231127 | 154300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 292 | 20231127 | 154200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 293 | 20231127 | 154100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 294 | 20231127 | 154000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 295 | 20231127 | 153900 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 296 | 20231127 | 153800 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 297 | 20231127 | 153700 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 298 | 20231127 | 153600 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 299 | 20231127 | 153500 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 300 | 20231127 | 153400 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 301 | 20231127 | 153300 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 302 | 20231127 | 153200 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 303 | 20231127 | 153100 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 0 |
| 304 | 20231127 | 153000 | 5531501950 | 9810 | 9810 | 9810 | 9810 | 3058 |
| 305 | 20231127 | 152900 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 306 | 20231127 | 152800 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 307 | 20231127 | 152700 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 308 | 20231127 | 152600 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 309 | 20231127 | 152500 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 310 | 20231127 | 152400 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 311 | 20231127 | 152300 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 312 | 20231127 | 152200 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 313 | 20231127 | 152100 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 314 | 20231127 | 152000 | 5501502970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 315 | 20231127 | 151900 | 5501502970 | 9800 | 9810 | 9880 | 9800 | 225 |
| 316 | 20231127 | 151800 | 5499294410 | 9800 | 9800 | 9800 | 9800 | 625 |
| 317 | 20231127 | 151700 | 5493169410 | 9800 | 9830 | 9830 | 9730 | 457 |
| 318 | 20231127 | 151600 | 5488690020 | 9810 | 9810 | 9820 | 9810 | 185 |
| 319 | 20231127 | 151500 | 5486873980 | 9810 | 9920 | 9920 | 9810 | 223 |
| 320 | 20231127 | 151400 | 5484664960 | 9930 | 9940 | 9940 | 9650 | 1999 |
| 321 | 20231127 | 151300 | 5464974220 | 9940 | 9840 | 9940 | 9790 | 1317 |
| 322 | 20231127 | 151200 | 5451928520 | 9840 | 9770 | 9840 | 9760 | 7 |
| 323 | 20231127 | 151100 | 5451859950 | 9760 | 9830 | 9840 | 9760 | 255 |
| 324 | 20231127 | 151000 | 5449362450 | 9760 | 9810 | 9810 | 9750 | 1664 |
| 325 | 20231127 | 150900 | 5433089780 | 9810 | 9860 | 9860 | 9810 | 141 |
| 326 | 20231127 | 150800 | 5431700480 | 9860 | 9960 | 9960 | 9860 | 588 |
| 327 | 20231127 | 150700 | 5425877820 | 9950 | 9960 | 9960 | 9850 | 437 |
| 328 | 20231127 | 150600 | 5421538730 | 9960 | 9950 | 9960 | 9850 | 819 |
| 329 | 20231127 | 150500 | 5413401800 | 9940 | 9860 | 9940 | 9860 | 1736 |
| 330 | 20231127 | 150400 | 5396218540 | 9860 | 9820 | 9860 | 9820 | 1021 |
| 331 | 20231127 | 150300 | 5386162570 | 9800 | 9750 | 9800 | 9750 | 422 |
| 332 | 20231127 | 150200 | 5382039680 | 9750 | 9760 | 9760 | 9750 | 348 |
| 333 | 20231127 | 150100 | 5378644070 | 9760 | 9760 | 9760 | 9760 | 5 |
| 334 | 20231127 | 150000 | 5378595270 | 9760 | 9750 | 9800 | 9750 | 351 |
| 335 | 20231127 | 145900 | 5375171510 | 9750 | 9750 | 9760 | 9750 | 442 |
| 336 | 20231127 | 145800 | 5370861630 | 9750 | 9850 | 9850 | 9720 | 837 |
| 337 | 20231127 | 145700 | 5362700430 | 9710 | 9840 | 9840 | 9710 | 987 |
| 338 | 20231127 | 145600 | 5353036400 | 9850 | 9800 | 9860 | 9800 | 404 |
| 339 | 20231127 | 145500 | 5349055270 | 9800 | 9800 | 9800 | 9800 | 649 |
| 340 | 20231127 | 145400 | 5342695070 | 9800 | 9850 | 9850 | 9800 | 518 |
| 341 | 20231127 | 145300 | 5337618140 | 9850 | 9850 | 9850 | 9850 | 8 |
| 342 | 20231127 | 145200 | 5337539340 | 9860 | 9890 | 9890 | 9800 | 195 |
| 343 | 20231127 | 145100 | 5335627590 | 9900 | 9900 | 9900 | 9800 | 135 |
| 344 | 20231127 | 145000 | 5334293030 | 9900 | 9850 | 9900 | 9850 | 1047 |
| 345 | 20231127 | 144900 | 5323935790 | 9850 | 9850 | 9850 | 9800 | 82 |
| 346 | 20231127 | 144800 | 5323129660 | 9850 | 9770 | 9850 | 9770 | 824 |
| 347 | 20231127 | 144700 | 5315060250 | 9780 | 9780 | 9780 | 9770 | 48 |
| 348 | 20231127 | 144600 | 5314590910 | 9750 | 9750 | 9750 | 9750 | 23 |
| 349 | 20231127 | 144500 | 5314366660 | 9740 | 9730 | 9740 | 9720 | 245 |
| 350 | 20231127 | 144400 | 5311982340 | 9730 | 9730 | 9730 | 9730 | 25 |
| 351 | 20231127 | 144300 | 5311739090 | 9730 | 9740 | 9740 | 9730 | 23 |
| 352 | 20231127 | 144200 | 5311515130 | 9740 | 9740 | 9740 | 9740 | 10 |
| 353 | 20231127 | 144100 | 5311417730 | 9740 | 9700 | 9750 | 9690 | 1065 |
| 354 | 20231127 | 144000 | 5301084500 | 9680 | 9740 | 9740 | 9680 | 1524 |
| 355 | 20231127 | 143900 | 5286305920 | 9740 | 9740 | 9740 | 9740 | 247 |
| 356 | 20231127 | 143800 | 5283900140 | 9740 | 9750 | 9780 | 9740 | 2962 |
| 357 | 20231127 | 143700 | 5255029240 | 9750 | 9900 | 9900 | 9750 | 109 |
| 358 | 20231127 | 143600 | 5253964920 | 9900 | 9900 | 9900 | 9900 | 227 |
| 359 | 20231127 | 143500 | 5251717620 | 9900 | 9900 | 9900 | 9900 | 11 |
| 360 | 20231127 | 143400 | 5251608720 | 9900 | 9790 | 9900 | 9790 | 256 |
| 361 | 20231127 | 143300 | 5249084970 | 9750 | 9740 | 9750 | 9740 | 569 |
| 362 | 20231127 | 143200 | 5243542850 | 9740 | 9850 | 9850 | 9740 | 210 |
| 363 | 20231127 | 143100 | 5241477280 | 9850 | 9900 | 9900 | 9850 | 2612 |
| 364 | 20231127 | 143000 | 5215671880 | 9900 | 9950 | 9950 | 9900 | 195 |
| 365 | 20231127 | 142900 | 5213737400 | 9950 | 9940 | 9950 | 9940 | 326 |
| 366 | 20231127 | 142800 | 5210493860 | 9950 | 9950 | 9950 | 9950 | 419 |
| 367 | 20231127 | 142700 | 5206324810 | 9950 | 9910 | 9950 | 9910 | 291 |
| 368 | 20231127 | 142600 | 5203430740 | 9900 | 9900 | 9900 | 9890 | 1151 |
| 369 | 20231127 | 142500 | 5192037200 | 9890 | 9900 | 9900 | 9890 | 36 |
| 370 | 20231127 | 142400 | 5191681080 | 9900 | 9890 | 9900 | 9890 | 549 |
| 371 | 20231127 | 142300 | 5186248210 | 9890 | 9910 | 9910 | 9890 | 830 |
| 372 | 20231127 | 142200 | 5178031500 | 9900 | 9940 | 9940 | 9900 | 3138 |
| 373 | 20231127 | 142100 | 5146905260 | 9940 | 9920 | 9940 | 9920 | 708 |
| 374 | 20231127 | 142000 | 5139880940 | 9940 | 9930 | 9940 | 9920 | 281 |
| 375 | 20231127 | 141900 | 5137091950 | 9930 | 9930 | 9930 | 9930 | 33 |
| 376 | 20231127 | 141800 | 5136764260 | 9930 | 9930 | 9930 | 9920 | 280 |
| 377 | 20231127 | 141700 | 5133985610 | 9930 | 9930 | 9930 | 9930 | 230 |
| 378 | 20231127 | 141600 | 5131701710 | 9920 | 9920 | 9920 | 9920 | 75 |
| 379 | 20231127 | 141500 | 5130957710 | 9930 | 9920 | 9930 | 9900 | 976 |
| 380 | 20231127 | 141400 | 5121280970 | 9930 | 9950 | 9950 | 9930 | 1898 |
| 381 | 20231127 | 141300 | 5102416900 | 9950 | 9950 | 9960 | 9940 | 1260 |
| 382 | 20231127 | 141200 | 5089877960 | 9950 | 9960 | 9960 | 9950 | 745 |
| 383 | 20231127 | 141100 | 5082463060 | 9960 | 9990 | 9990 | 9950 | 995 |
| 384 | 20231127 | 141000 | 5072554230 | 9990 | 9960 | 9990 | 9940 | 1448 |
| 385 | 20231127 | 140900 | 5058134260 | 9980 | 9990 | 9990 | 9980 | 706 |
| 386 | 20231127 | 140800 | 5051085270 | 9990 | 9980 | 9990 | 9980 | 652 |
| 387 | 20231127 | 140700 | 5044572590 | 9990 | 9980 | 9990 | 9950 | 1719 |
| 388 | 20231127 | 140600 | 5027461990 | 9980 | 10000 | 10000 | 9980 | 2766 |
| 389 | 20231127 | 140500 | 4999847020 | 10000 | 10000 | 10000 | 9990 | 2350 |
| 390 | 20231127 | 140400 | 4976357170 | 10000 | 9980 | 10000 | 9980 | 2838 |
| 391 | 20231127 | 140300 | 4947981620 | 9970 | 9950 | 9980 | 9930 | 4420 |
| 392 | 20231127 | 140200 | 4903991130 | 9940 | 9900 | 9950 | 9900 | 1646 |
| 393 | 20231127 | 140100 | 4887651770 | 9900 | 9800 | 9900 | 9800 | 4981 |
| 394 | 20231127 | 140000 | 4838410120 | 9800 | 9810 | 9810 | 9800 | 83 |
| 395 | 20231127 | 135900 | 4837596570 | 9800 | 9800 | 9850 | 9800 | 2019 |
| 396 | 20231127 | 135800 | 4817810310 | 9800 | 9800 | 9800 | 9780 | 167 |
| 397 | 20231127 | 135700 | 4816175010 | 9800 | 9800 | 9800 | 9800 | 1 |
| 398 | 20231127 | 135600 | 4816165210 | 9780 | 9790 | 9790 | 9780 | 1324 |
| 399 | 20231127 | 135500 | 4803212700 | 9790 | 9800 | 9800 | 9790 | 883 |
| 400 | 20231127 | 135400 | 4794568070 | 9790 | 9820 | 9890 | 9790 | 753 |
| 401 | 20231127 | 135300 | 4787182710 | 9890 | 9860 | 9900 | 9860 | 379 |
| 402 | 20231127 | 135200 | 4783436440 | 9810 | 9880 | 9890 | 9810 | 657 |
| 403 | 20231127 | 135100 | 4776973870 | 9890 | 9820 | 9890 | 9820 | 47 |
| 404 | 20231127 | 135000 | 4776509390 | 9890 | 9870 | 9890 | 9870 | 950 |
| 405 | 20231127 | 134900 | 4767116970 | 9870 | 9810 | 9870 | 9810 | 496 |
| 406 | 20231127 | 134800 | 4762236850 | 9810 | 9810 | 9810 | 9810 | 165 |
| 407 | 20231127 | 134700 | 4760618200 | 9810 | 9800 | 9810 | 9790 | 854 |
| 408 | 20231127 | 134600 | 4752242170 | 9800 | 9790 | 9800 | 9790 | 111 |
| 409 | 20231127 | 134500 | 4751154510 | 9790 | 9770 | 9790 | 9770 | 87 |
| 410 | 20231127 | 134400 | 4750303210 | 9780 | 9780 | 9780 | 9780 | 216 |
| 411 | 20231127 | 134300 | 4748190730 | 9770 | 9770 | 9770 | 9770 | 858 |
| 412 | 20231127 | 134200 | 4739808070 | 9770 | 9680 | 9770 | 9680 | 122 |
| 413 | 20231127 | 134100 | 4738623070 | 9680 | 9760 | 9770 | 9680 | 2121 |
| 414 | 20231127 | 134000 | 4717913280 | 9770 | 9730 | 9780 | 9700 | 337 |
| 415 | 20231127 | 133900 | 4714629640 | 9730 | 9720 | 9730 | 9720 | 205 |
| 416 | 20231127 | 133800 | 4712636990 | 9740 | 9720 | 9740 | 9710 | 116 |
| 417 | 20231127 | 133700 | 4711509640 | 9720 | 9610 | 9720 | 9610 | 213 |
| 418 | 20231127 | 133600 | 4709450510 | 9610 | 9600 | 9610 | 9600 | 807 |
| 419 | 20231127 | 133500 | 4701701760 | 9600 | 9580 | 9610 | 9540 | 461 |
| 420 | 20231127 | 133400 | 4697284620 | 9580 | 9610 | 9610 | 9540 | 1643 |
| 421 | 20231127 | 133300 | 4681586460 | 9610 | 9640 | 9640 | 9530 | 3537 |
| 422 | 20231127 | 133200 | 4647823440 | 9640 | 9760 | 9800 | 9540 | 6041 |
| 423 | 20231127 | 133100 | 4589671820 | 9760 | 9770 | 9770 | 9750 | 910 |
| 424 | 20231127 | 133000 | 4580792320 | 9760 | 9860 | 9860 | 9760 | 996 |
| 425 | 20231127 | 132900 | 4571014290 | 9860 | 9840 | 9870 | 9840 | 301 |
| 426 | 20231127 | 132800 | 4568049250 | 9840 | 9770 | 9840 | 9760 | 397 |
| 427 | 20231127 | 132700 | 4564163740 | 9800 | 9800 | 9800 | 9800 | 119 |
| 428 | 20231127 | 132600 | 4562997540 | 9800 | 9880 | 9880 | 9800 | 78 |
| 429 | 20231127 | 132500 | 4562229730 | 9880 | 9900 | 9900 | 9750 | 647 |
| 430 | 20231127 | 132400 | 4555870590 | 9900 | 9880 | 9900 | 9830 | 1700 |
| 431 | 20231127 | 132300 | 4539046470 | 9880 | 9860 | 9880 | 9810 | 339 |
| 432 | 20231127 | 132200 | 4535710970 | 9890 | 9860 | 9890 | 9750 | 1934 |
| 433 | 20231127 | 132100 | 4516615280 | 9740 | 9740 | 9850 | 9740 | 480 |
| 434 | 20231127 | 132000 | 4511912880 | 9740 | 9750 | 9750 | 9690 | 1266 |
| 435 | 20231127 | 131900 | 4499624030 | 9750 | 9760 | 9800 | 9750 | 107 |
| 436 | 20231127 | 131800 | 4498577190 | 9750 | 9700 | 9750 | 9700 | 114 |
| 437 | 20231127 | 131700 | 4497468780 | 9700 | 9700 | 9700 | 9700 | 1036 |
| 438 | 20231127 | 131600 | 4487419580 | 9700 | 9700 | 9710 | 9700 | 22 |
| 439 | 20231127 | 131500 | 4487206170 | 9720 | 9730 | 9730 | 9720 | 658 |
| 440 | 20231127 | 131400 | 4480809910 | 9740 | 9750 | 9750 | 9740 | 540 |
| 441 | 20231127 | 131300 | 4475550150 | 9740 | 9750 | 9750 | 9740 | 1048 |
| 442 | 20231127 | 131200 | 4465342380 | 9740 | 9820 | 9820 | 9740 | 756 |
| 443 | 20231127 | 131100 | 4457978280 | 9830 | 9830 | 9840 | 9780 | 441 |
| 444 | 20231127 | 131000 | 4453644620 | 9830 | 9790 | 9840 | 9790 | 908 |
| 445 | 20231127 | 130900 | 4444737780 | 9790 | 9740 | 9790 | 9740 | 819 |
| 446 | 20231127 | 130800 | 4436745200 | 9740 | 9730 | 9740 | 9720 | 89 |
| 447 | 20231127 | 130700 | 4435879380 | 9730 | 9720 | 9730 | 9720 | 903 |
| 448 | 20231127 | 130600 | 4427098050 | 9720 | 9700 | 9720 | 9700 | 520 |
| 449 | 20231127 | 130500 | 4422052480 | 9690 | 9650 | 9690 | 9650 | 976 |
| 450 | 20231127 | 130400 | 4412606210 | 9650 | 9650 | 9650 | 9630 | 2598 |
| 451 | 20231127 | 130300 | 4387536910 | 9650 | 9650 | 9650 | 9630 | 1141 |
| 452 | 20231127 | 130200 | 4376528730 | 9700 | 9680 | 9700 | 9660 | 1818 |
| 453 | 20231127 | 130100 | 4358944240 | 9680 | 9710 | 9710 | 9680 | 1285 |
| 454 | 20231127 | 130000 | 4346483700 | 9710 | 9710 | 9710 | 9710 | 251 |
| 455 | 20231127 | 125900 | 4344046490 | 9710 | 9720 | 9720 | 9700 | 119 |
| 456 | 20231127 | 125800 | 4342891220 | 9720 | 9720 | 9720 | 9700 | 1733 |
| 457 | 20231127 | 125700 | 4326056250 | 9730 | 9750 | 9750 | 9730 | 283 |
| 458 | 20231127 | 125600 | 4323299500 | 9750 | 9740 | 9750 | 9720 | 530 |
| 459 | 20231127 | 125500 | 4318134510 | 9750 | 9730 | 9790 | 9720 | 829 |
| 460 | 20231127 | 125400 | 4310064950 | 9730 | 9770 | 9770 | 9720 | 172 |
| 461 | 20231127 | 125300 | 4308391220 | 9780 | 9750 | 9790 | 9750 | 33 |
| 462 | 20231127 | 125200 | 4308068590 | 9750 | 9760 | 9820 | 9720 | 2182 |
| 463 | 20231127 | 125100 | 4286821790 | 9720 | 9860 | 9860 | 9720 | 1415 |
| 464 | 20231127 | 125000 | 4272947260 | 9860 | 9830 | 9860 | 9830 | 177 |
| 465 | 20231127 | 124900 | 4271205600 | 9820 | 9760 | 9850 | 9760 | 1226 |
| 466 | 20231127 | 124800 | 4259210900 | 9760 | 9770 | 9770 | 9730 | 2612 |
| 467 | 20231127 | 124700 | 4233739920 | 9770 | 9740 | 9770 | 9730 | 935 |
| 468 | 20231127 | 124600 | 4224638270 | 9740 | 9700 | 9740 | 9650 | 542 |
| 469 | 20231127 | 124500 | 4219370450 | 9680 | 9630 | 9680 | 9630 | 835 |
| 470 | 20231127 | 124400 | 4211320520 | 9670 | 9640 | 9690 | 9630 | 899 |
| 471 | 20231127 | 124300 | 4202628470 | 9690 | 9640 | 9690 | 9610 | 580 |
| 472 | 20231127 | 124200 | 4197039060 | 9640 | 9610 | 9640 | 9530 | 4358 |
| 473 | 20231127 | 124100 | 4155277690 | 9640 | 9820 | 9820 | 9530 | 7390 |
| 474 | 20231127 | 124000 | 4083898580 | 9840 | 9870 | 9900 | 9800 | 7786 |
| 475 | 20231127 | 123900 | 4007465880 | 9900 | 9970 | 9970 | 9890 | 2846 |
| 476 | 20231127 | 123800 | 3979241420 | 9960 | 9950 | 9980 | 9950 | 655 |
| 477 | 20231127 | 123700 | 3972714770 | 9950 | 9950 | 9980 | 9920 | 3611 |
| 478 | 20231127 | 123600 | 3936812460 | 9930 | 10000 | 10030 | 9930 | 11509 |
| 479 | 20231127 | 123500 | 3821923620 | 10000 | 9950 | 10000 | 9930 | 4302 |
| 480 | 20231127 | 123400 | 3778989620 | 9940 | 9890 | 9940 | 9890 | 1451 |
| 481 | 20231127 | 123300 | 3764619760 | 9900 | 9870 | 9900 | 9830 | 2811 |
| 482 | 20231127 | 123200 | 3736920810 | 9900 | 10010 | 10030 | 9810 | 3667 |
| 483 | 20231127 | 123100 | 3700490960 | 10040 | 9910 | 10090 | 9910 | 11673 |
| 484 | 20231127 | 123000 | 3583897880 | 9920 | 9810 | 9920 | 9810 | 6238 |
| 485 | 20231127 | 122900 | 3522292670 | 9850 | 9820 | 9850 | 9780 | 798 |
| 486 | 20231127 | 122800 | 3514448540 | 9820 | 9780 | 9820 | 9770 | 9253 |
| 487 | 20231127 | 122700 | 3423832870 | 9780 | 9730 | 9800 | 9730 | 4062 |
| 488 | 20231127 | 122600 | 3384161430 | 9730 | 9750 | 9780 | 9730 | 4099 |
| 489 | 20231127 | 122500 | 3344162560 | 9780 | 9700 | 9810 | 9690 | 7968 |
| 490 | 20231127 | 122400 | 3266493610 | 9700 | 9630 | 9700 | 9570 | 2767 |
| 491 | 20231127 | 122300 | 3239899610 | 9590 | 9640 | 9700 | 9550 | 3568 |
| 492 | 20231127 | 122200 | 3205427460 | 9640 | 9570 | 9660 | 9500 | 4123 |
| 493 | 20231127 | 122100 | 3166121120 | 9570 | 9900 | 9900 | 9500 | 6907 |
| 494 | 20231127 | 122000 | 3099274840 | 9900 | 9880 | 9990 | 9760 | 15541 |
| 495 | 20231127 | 121900 | 2945113800 | 9880 | 9900 | 9900 | 9710 | 4154 |
| 496 | 20231127 | 121800 | 2904026690 | 9560 | 9560 | 9560 | 9560 | 0 |
| 497 | 20231127 | 121700 | 2904026690 | 9560 | 9370 | 9560 | 9370 | 10971 |
| 498 | 20231127 | 121600 | 2799941740 | 9370 | 9440 | 9440 | 9350 | 2140 |
| 499 | 20231127 | 121500 | 2779844840 | 9440 | 9390 | 9440 | 9350 | 3391 |
| 500 | 20231127 | 121400 | 2747911640 | 9400 | 9380 | 9400 | 9350 | 1711 |
| 501 | 20231127 | 121300 | 2731865270 | 9400 | 9300 | 9400 | 9300 | 3420 |
| 502 | 20231127 | 121200 | 2699879920 | 9300 | 9210 | 9300 | 9210 | 2897 |
| 503 | 20231127 | 121100 | 2673048110 | 9210 | 9210 | 9210 | 9170 | 195 |
| 504 | 20231127 | 121000 | 2671257250 | 9200 | 9160 | 9200 | 9160 | 8 |
| 505 | 20231127 | 120900 | 2671183890 | 9210 | 9230 | 9230 | 9150 | 1460 |
| 506 | 20231127 | 120800 | 2657821110 | 9230 | 9190 | 9230 | 9180 | 2302 |
| 507 | 20231127 | 120700 | 2636625730 | 9190 | 9200 | 9220 | 9190 | 1279 |
| 508 | 20231127 | 120600 | 2624840720 | 9190 | 9250 | 9250 | 9190 | 4110 |
| 509 | 20231127 | 120500 | 2586939610 | 9230 | 9140 | 9260 | 9140 | 5411 |
| 510 | 20231127 | 120400 | 2537176860 | 9140 | 9110 | 9140 | 9080 | 7076 |
| 511 | 20231127 | 120300 | 2472779210 | 9100 | 9100 | 9100 | 9070 | 640 |
| 512 | 20231127 | 120200 | 2466955240 | 9100 | 9100 | 9100 | 9100 | 1822 |
| 513 | 20231127 | 120100 | 2450375040 | 9100 | 9100 | 9100 | 9100 | 1032 |
| 514 | 20231127 | 120000 | 2440983840 | 9100 | 9100 | 9100 | 9090 | 11 |
| 515 | 20231127 | 115900 | 2440883750 | 9100 | 9100 | 9110 | 9100 | 168 |
| 516 | 20231127 | 115800 | 2439354940 | 9110 | 9060 | 9120 | 9020 | 2861 |
| 517 | 20231127 | 115700 | 2413342710 | 9100 | 9100 | 9120 | 9090 | 3050 |
| 518 | 20231127 | 115600 | 2385582910 | 9090 | 9070 | 9100 | 9060 | 445 |
| 519 | 20231127 | 115500 | 2381536630 | 9060 | 9040 | 9060 | 9010 | 1195 |
| 520 | 20231127 | 115400 | 2370718760 | 9040 | 9040 | 9050 | 9040 | 1666 |
| 521 | 20231127 | 115300 | 2355657680 | 9040 | 9000 | 9040 | 8990 | 3419 |
| 522 | 20231127 | 115200 | 2324848850 | 9000 | 8950 | 9000 | 8950 | 8238 |
| 523 | 20231127 | 115100 | 2250772060 | 8950 | 8910 | 8950 | 8910 | 2132 |
| 524 | 20231127 | 115000 | 2231730610 | 8920 | 8910 | 8920 | 8910 | 3127 |
| 525 | 20231127 | 114900 | 2203847090 | 8910 | 8890 | 8910 | 8890 | 1475 |
| 526 | 20231127 | 114800 | 2190714820 | 8890 | 8890 | 8890 | 8890 | 118 |
| 527 | 20231127 | 114700 | 2189665800 | 8890 | 8890 | 8890 | 8890 | 31 |
| 528 | 20231127 | 114600 | 2189390210 | 8890 | 8880 | 8900 | 8880 | 89 |
| 529 | 20231127 | 114500 | 2188598660 | 8880 | 8880 | 8880 | 8880 | 10 |
| 530 | 20231127 | 114400 | 2188509860 | 8900 | 8900 | 8900 | 8900 | 22 |
| 531 | 20231127 | 114300 | 2188314060 | 8900 | 8890 | 8900 | 8890 | 266 |
| 532 | 20231127 | 114200 | 2185947020 | 8900 | 8900 | 8900 | 8900 | 135 |
| 533 | 20231127 | 114100 | 2184745520 | 8900 | 8900 | 8910 | 8900 | 156 |
| 534 | 20231127 | 114000 | 2183356120 | 8920 | 8910 | 8920 | 8900 | 56 |
| 535 | 20231127 | 113900 | 2182857640 | 8910 | 8900 | 8910 | 8900 | 2803 |
| 536 | 20231127 | 113800 | 2157910860 | 8910 | 8910 | 8910 | 8910 | 75 |
| 537 | 20231127 | 113700 | 2157242610 | 8910 | 8910 | 8910 | 8910 | 100 |
| 538 | 20231127 | 113600 | 2156351610 | 8910 | 8960 | 8960 | 8910 | 71 |
| 539 | 20231127 | 113500 | 2155718080 | 8960 | 8940 | 8960 | 8900 | 1717 |
| 540 | 20231127 | 113400 | 2140356310 | 8940 | 8940 | 8940 | 8910 | 207 |
| 541 | 20231127 | 113300 | 2138511660 | 8910 | 8910 | 8920 | 8910 | 1028 |
| 542 | 20231127 | 113200 | 2129345720 | 8910 | 8910 | 8910 | 8910 | 449 |
| 543 | 20231127 | 113100 | 2125345130 | 8900 | 8900 | 8910 | 8900 | 664 |
| 544 | 20231127 | 113000 | 2119433610 | 8900 | 8900 | 8900 | 8900 | 0 |
| 545 | 20231127 | 112900 | 2119433610 | 8900 | 8900 | 8900 | 8850 | 574 |
| 546 | 20231127 | 112800 | 2114325110 | 8900 | 8880 | 8900 | 8880 | 101 |
| 547 | 20231127 | 112700 | 2113428210 | 8900 | 8900 | 8900 | 8900 | 1 |
| 548 | 20231127 | 112600 | 2113419310 | 8900 | 8890 | 8900 | 8880 | 102 |
| 549 | 20231127 | 112500 | 2112513430 | 8880 | 8890 | 8890 | 8880 | 230 |
| 550 | 20231127 | 112400 | 2110469760 | 8900 | 8880 | 8900 | 8880 | 1592 |
| 551 | 20231127 | 112300 | 2096314260 | 8880 | 8840 | 8880 | 8840 | 503 |
| 552 | 20231127 | 112200 | 2091850770 | 8840 | 8840 | 8840 | 8840 | 238 |
| 553 | 20231127 | 112100 | 2089746850 | 8840 | 8850 | 8850 | 8840 | 136 |
| 554 | 20231127 | 112000 | 2088543760 | 8840 | 8840 | 8840 | 8840 | 403 |
| 555 | 20231127 | 111900 | 2084981240 | 8840 | 8840 | 8840 | 8840 | 1 |
| 556 | 20231127 | 111800 | 2084972400 | 8840 | 8840 | 8840 | 8840 | 25 |
| 557 | 20231127 | 111700 | 2084751400 | 8850 | 8840 | 8850 | 8840 | 73 |
| 558 | 20231127 | 111600 | 2084105700 | 8850 | 8840 | 8850 | 8840 | 88 |
| 559 | 20231127 | 111500 | 2083327740 | 8840 | 8850 | 8850 | 8840 | 368 |
| 560 | 20231127 | 111400 | 2080072100 | 8850 | 8850 | 8850 | 8850 | 1121 |
| 561 | 20231127 | 111300 | 2070151250 | 8870 | 8850 | 8870 | 8850 | 2 |
| 562 | 20231127 | 111200 | 2070133530 | 8850 | 8840 | 8870 | 8840 | 2038 |
| 563 | 20231127 | 111100 | 2052085920 | 8850 | 8850 | 8850 | 8850 | 0 |
| 564 | 20231127 | 111000 | 2052085920 | 8850 | 8850 | 8850 | 8850 | 1 |
| 565 | 20231127 | 110900 | 2052077070 | 8850 | 8850 | 8850 | 8850 | 23 |
| 566 | 20231127 | 110800 | 2051873520 | 8850 | 8850 | 8850 | 8850 | 10 |
| 567 | 20231127 | 110700 | 2051785020 | 8850 | 8850 | 8850 | 8850 | 52 |
| 568 | 20231127 | 110600 | 2051324820 | 8850 | 8800 | 8850 | 8800 | 212 |
| 569 | 20231127 | 110500 | 2049458620 | 8800 | 8800 | 8850 | 8800 | 65 |
| 570 | 20231127 | 110400 | 2048884920 | 8800 | 8860 | 8860 | 8800 | 4128 |
| 571 | 20231127 | 110300 | 2012439460 | 8860 | 8890 | 8890 | 8860 | 1832 |
| 572 | 20231127 | 110200 | 1996193620 | 8880 | 8880 | 8880 | 8880 | 21 |
| 573 | 20231127 | 110100 | 1996007140 | 8880 | 8880 | 8880 | 8880 | 12 |
| 574 | 20231127 | 110000 | 1995900580 | 8880 | 8870 | 8880 | 8870 | 1021 |
| 575 | 20231127 | 105900 | 1986839310 | 8870 | 8870 | 8870 | 8870 | 151 |
| 576 | 20231127 | 105800 | 1985499940 | 8860 | 8870 | 8870 | 8860 | 274 |
| 577 | 20231127 | 105700 | 1983070290 | 8860 | 8850 | 8860 | 8850 | 4 |
| 578 | 20231127 | 105600 | 1983034870 | 8870 | 8870 | 8870 | 8870 | 146 |
| 579 | 20231127 | 105500 | 1981739850 | 8870 | 8850 | 8870 | 8850 | 854 |
| 580 | 20231127 | 105400 | 1974175160 | 8850 | 8820 | 8850 | 8820 | 105 |
| 581 | 20231127 | 105300 | 1973247760 | 8820 | 8830 | 8830 | 8820 | 2 |
| 582 | 20231127 | 105200 | 1973230110 | 8820 | 8820 | 8820 | 8820 | 114 |
| 583 | 20231127 | 105100 | 1972224630 | 8850 | 8850 | 8850 | 8850 | 10 |
| 584 | 20231127 | 105000 | 1972136130 | 8850 | 8860 | 8860 | 8850 | 261 |
| 585 | 20231127 | 104900 | 1969826230 | 8850 | 8890 | 8890 | 8850 | 3831 |
| 586 | 20231127 | 104800 | 1935901670 | 8850 | 8850 | 8850 | 8850 | 32 |
| 587 | 20231127 | 104700 | 1935618470 | 8850 | 8850 | 8850 | 8850 | 0 |
| 588 | 20231127 | 104600 | 1935618470 | 8850 | 8900 | 8900 | 8850 | 92 |
| 589 | 20231127 | 104500 | 1934803500 | 8900 | 8890 | 8910 | 8850 | 1704 |
| 590 | 20231127 | 104400 | 1919710950 | 8860 | 8850 | 8860 | 8830 | 1254 |
| 591 | 20231127 | 104300 | 1908615410 | 8820 | 8890 | 8890 | 8810 | 847 |
| 592 | 20231127 | 104200 | 1901113930 | 8900 | 8890 | 8900 | 8890 | 4 |
| 593 | 20231127 | 104100 | 1901078340 | 8900 | 8900 | 8900 | 8900 | 349 |
| 594 | 20231127 | 104000 | 1897972240 | 8900 | 8780 | 8900 | 8780 | 6858 |
| 595 | 20231127 | 103900 | 1837192910 | 8780 | 8780 | 8780 | 8780 | 32 |
| 596 | 20231127 | 103800 | 1836911950 | 8790 | 8780 | 8790 | 8780 | 275 |
| 597 | 20231127 | 103700 | 1834495450 | 8790 | 8800 | 8800 | 8790 | 61 |
| 598 | 20231127 | 103600 | 1833959250 | 8800 | 8810 | 8810 | 8800 | 528 |
| 599 | 20231127 | 103500 | 1829312750 | 8800 | 8800 | 8800 | 8800 | 2 |
| 600 | 20231127 | 103400 | 1829295150 | 8850 | 8850 | 8850 | 8850 | 5 |
| 601 | 20231127 | 103300 | 1829250900 | 8860 | 8860 | 8860 | 8860 | 0 |
| 602 | 20231127 | 103200 | 1829250900 | 8860 | 8810 | 8860 | 8800 | 1760 |
| 603 | 20231127 | 103100 | 1813759030 | 8810 | 8800 | 8860 | 8800 | 975 |
| 604 | 20231127 | 103000 | 1805178700 | 8810 | 8870 | 8880 | 8800 | 1603 |
| 605 | 20231127 | 102900 | 1791032070 | 8880 | 8870 | 8880 | 8860 | 555 |
| 606 | 20231127 | 102800 | 1786104750 | 8870 | 8870 | 8870 | 8870 | 100 |
| 607 | 20231127 | 102700 | 1785217750 | 8870 | 8830 | 8870 | 8800 | 2340 |
| 608 | 20231127 | 102600 | 1764508820 | 8820 | 8800 | 8820 | 8800 | 518 |
| 609 | 20231127 | 102500 | 1759940380 | 8800 | 8790 | 8800 | 8790 | 35 |
| 610 | 20231127 | 102400 | 1759632570 | 8790 | 8770 | 8790 | 8770 | 700 |
| 611 | 20231127 | 102300 | 1753493550 | 8770 | 8790 | 8790 | 8770 | 1565 |
| 612 | 20231127 | 102200 | 1739765430 | 8790 | 8790 | 8790 | 8780 | 2877 |
| 613 | 20231127 | 102100 | 1714503360 | 8790 | 8800 | 8800 | 8790 | 2185 |
| 614 | 20231127 | 102000 | 1695294940 | 8800 | 8830 | 8830 | 8800 | 252 |
| 615 | 20231127 | 101900 | 1693073560 | 8830 | 8830 | 8830 | 8830 | 101 |
| 616 | 20231127 | 101800 | 1692181730 | 8830 | 8790 | 8830 | 8790 | 2833 |
| 617 | 20231127 | 101700 | 1667258220 | 8790 | 8790 | 8790 | 8780 | 1409 |
| 618 | 20231127 | 101600 | 1654884570 | 8780 | 8830 | 8830 | 8780 | 1927 |
| 619 | 20231127 | 101500 | 1637935830 | 8840 | 8860 | 8860 | 8840 | 305 |
| 620 | 20231127 | 101400 | 1635239090 | 8860 | 8870 | 8870 | 8840 | 511 |
| 621 | 20231127 | 101300 | 1630709300 | 8870 | 8830 | 8870 | 8830 | 1281 |
| 622 | 20231127 | 101200 | 1619367050 | 8830 | 8790 | 8830 | 8790 | 2334 |
| 623 | 20231127 | 101100 | 1598801400 | 8790 | 8770 | 8790 | 8770 | 2763 |
| 624 | 20231127 | 101000 | 1574525780 | 8770 | 8770 | 8790 | 8770 | 350 |
| 625 | 20231127 | 100900 | 1571454660 | 8770 | 8770 | 8770 | 8770 | 143 |
| 626 | 20231127 | 100800 | 1570200550 | 8770 | 8770 | 8770 | 8740 | 1782 |
| 627 | 20231127 | 100700 | 1554604210 | 8770 | 8760 | 8770 | 8760 | 557 |
| 628 | 20231127 | 100600 | 1549723460 | 8760 | 8760 | 8760 | 8760 | 60 |
| 629 | 20231127 | 100500 | 1549197860 | 8770 | 8760 | 8770 | 8760 | 167 |
| 630 | 20231127 | 100400 | 1547734660 | 8760 | 8780 | 8790 | 8760 | 69 |
| 631 | 20231127 | 100300 | 1547129880 | 8780 | 8780 | 8790 | 8780 | 497 |
| 632 | 20231127 | 100200 | 1542766200 | 8780 | 8780 | 8780 | 8780 | 401 |
| 633 | 20231127 | 100100 | 1539245420 | 8780 | 8750 | 8790 | 8750 | 748 |
| 634 | 20231127 | 100000 | 1532677850 | 8780 | 8760 | 8790 | 8750 | 1511 |
| 635 | 20231127 | 095900 | 1519434390 | 8790 | 8750 | 8790 | 8750 | 3761 |
| 636 | 20231127 | 095800 | 1486375890 | 8780 | 8870 | 8870 | 8740 | 2998 |
| 637 | 20231127 | 095700 | 1459993190 | 8870 | 8790 | 8870 | 8790 | 3475 |
| 638 | 20231127 | 095600 | 1429290850 | 8760 | 8770 | 8770 | 8760 | 103 |
| 639 | 20231127 | 095500 | 1428387650 | 8760 | 8770 | 8770 | 8760 | 31 |
| 640 | 20231127 | 095400 | 1428116080 | 8750 | 8750 | 8750 | 8750 | 35 |
| 641 | 20231127 | 095300 | 1427809830 | 8730 | 8720 | 8770 | 8720 | 671 |
| 642 | 20231127 | 095200 | 1421951970 | 8740 | 8720 | 8740 | 8720 | 47 |
| 643 | 20231127 | 095100 | 1421541850 | 8730 | 8730 | 8740 | 8710 | 754 |
| 644 | 20231127 | 095000 | 1414965550 | 8740 | 8740 | 8750 | 8740 | 154 |
| 645 | 20231127 | 094900 | 1413618410 | 8740 | 8730 | 8740 | 8730 | 78 |
| 646 | 20231127 | 094800 | 1412937400 | 8730 | 8730 | 8730 | 8730 | 530 |
| 647 | 20231127 | 094700 | 1408310500 | 8710 | 8730 | 8730 | 8710 | 242 |
| 648 | 20231127 | 094600 | 1406199370 | 8710 | 8710 | 8710 | 8710 | 30 |
| 649 | 20231127 | 094500 | 1405938070 | 8770 | 8770 | 8770 | 8770 | 0 |
| 650 | 20231127 | 094400 | 1405938070 | 8770 | 8770 | 8770 | 8710 | 1111 |
| 651 | 20231127 | 094300 | 1396254660 | 8710 | 8730 | 8770 | 8710 | 3796 |
| 652 | 20231127 | 094200 | 1363165350 | 8730 | 8770 | 8770 | 8730 | 1524 |
| 653 | 20231127 | 094100 | 1349816770 | 8780 | 8820 | 8820 | 8780 | 736 |
| 654 | 20231127 | 094000 | 1343333910 | 8820 | 8820 | 8830 | 8810 | 1358 |
| 655 | 20231127 | 093900 | 1331359200 | 8820 | 8810 | 8820 | 8810 | 362 |
| 656 | 20231127 | 093800 | 1328168300 | 8810 | 8800 | 8810 | 8800 | 1292 |
| 657 | 20231127 | 093700 | 1316793170 | 8810 | 8810 | 8810 | 8800 | 796 |
| 658 | 20231127 | 093600 | 1309780420 | 8810 | 8790 | 8810 | 8790 | 442 |
| 659 | 20231127 | 093500 | 1305890420 | 8770 | 8770 | 8790 | 8770 | 1182 |
| 660 | 20231127 | 093400 | 1295504100 | 8770 | 8760 | 8790 | 8760 | 859 |
| 661 | 20231127 | 093300 | 1287973460 | 8780 | 8790 | 8800 | 8780 | 2135 |
| 662 | 20231127 | 093200 | 1269220090 | 8800 | 8750 | 8800 | 8750 | 4625 |
| 663 | 20231127 | 093100 | 1228677580 | 8750 | 8820 | 8820 | 8750 | 8252 |
| 664 | 20231127 | 093000 | 1156334020 | 8840 | 8790 | 8850 | 8790 | 2271 |
| 665 | 20231127 | 092900 | 1136329940 | 8800 | 8750 | 8800 | 8750 | 1270 |
| 666 | 20231127 | 092800 | 1125176210 | 8710 | 8820 | 8820 | 8710 | 4566 |
| 667 | 20231127 | 092700 | 1085213910 | 8800 | 8700 | 8800 | 8700 | 9774 |
| 668 | 20231127 | 092600 | 999741570 | 8670 | 8670 | 8690 | 8650 | 866 |
| 669 | 20231127 | 092500 | 992233440 | 8670 | 8640 | 8670 | 8640 | 1497 |
| 670 | 20231127 | 092400 | 979284410 | 8640 | 8600 | 8640 | 8600 | 2334 |
| 671 | 20231127 | 092300 | 959210850 | 8600 | 8560 | 8600 | 8560 | 1369 |
| 672 | 20231127 | 092200 | 947473600 | 8550 | 8570 | 8600 | 8540 | 1851 |
| 673 | 20231127 | 092100 | 931630020 | 8570 | 8490 | 8570 | 8490 | 1965 |
| 674 | 20231127 | 092000 | 914856080 | 8480 | 8430 | 8480 | 8430 | 1449 |
| 675 | 20231127 | 091900 | 902579050 | 8430 | 8420 | 8430 | 8420 | 3213 |
| 676 | 20231127 | 091800 | 875503960 | 8410 | 8410 | 8420 | 8400 | 427 |
| 677 | 20231127 | 091700 | 871916910 | 8420 | 8410 | 8420 | 8410 | 909 |
| 678 | 20231127 | 091600 | 864267720 | 8410 | 8400 | 8410 | 8400 | 3972 |
| 679 | 20231127 | 091500 | 830899940 | 8400 | 8430 | 8430 | 8400 | 8004 |
| 680 | 20231127 | 091400 | 763542790 | 8430 | 8440 | 8450 | 8430 | 909 |
| 681 | 20231127 | 091300 | 755865100 | 8450 | 8440 | 8450 | 8440 | 529 |
| 682 | 20231127 | 091200 | 751398090 | 8420 | 8420 | 8420 | 8420 | 664 |
| 683 | 20231127 | 091100 | 745807210 | 8420 | 8450 | 8490 | 8420 | 3256 |
| 684 | 20231127 | 091000 | 718327640 | 8440 | 8450 | 8450 | 8420 | 2847 |
| 685 | 20231127 | 090900 | 694315780 | 8450 | 8400 | 8450 | 8400 | 3103 |
| 686 | 20231127 | 090800 | 668204200 | 8400 | 8430 | 8430 | 8400 | 2410 |
| 687 | 20231127 | 090700 | 647927140 | 8440 | 8440 | 8440 | 8400 | 4311 |
| 688 | 20231127 | 090600 | 611604870 | 8400 | 8380 | 8400 | 8380 | 6110 |
| 689 | 20231127 | 090500 | 560343700 | 8390 | 8370 | 8400 | 8360 | 8144 |
| 690 | 20231127 | 090400 | 492037680 | 8370 | 8380 | 8390 | 8370 | 4852 |
| 691 | 20231127 | 090300 | 451399600 | 8390 | 8430 | 8430 | 8380 | 10792 |
| 692 | 20231127 | 090200 | 360664880 | 8440 | 8480 | 8480 | 8440 | 11972 |
| 693 | 20231127 | 090100 | 259523060 | 8450 | 8600 | 8660 | 8440 | 6764 |
| 694 | 20231127 | 090000 | 201388020 | 8660 | 8700 | 8700 | 8370 | 23204 |