34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 204300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 3 | 20231127 | 204200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 4 | 20231127 | 204100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 5 | 20231127 | 204000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 6 | 20231127 | 203900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 7 | 20231127 | 203800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 8 | 20231127 | 203700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 9 | 20231127 | 203600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 10 | 20231127 | 203500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 11 | 20231127 | 203400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 12 | 20231127 | 203300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 13 | 20231127 | 203200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 14 | 20231127 | 203100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 15 | 20231127 | 203000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 16 | 20231127 | 202900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 17 | 20231127 | 202800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 18 | 20231127 | 202700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 19 | 20231127 | 202600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 20 | 20231127 | 202500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 21 | 20231127 | 202400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 22 | 20231127 | 202300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 23 | 20231127 | 202200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 24 | 20231127 | 202100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 25 | 20231127 | 202000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 26 | 20231127 | 201900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 27 | 20231127 | 201800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 28 | 20231127 | 201700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 29 | 20231127 | 201600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 30 | 20231127 | 201500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 31 | 20231127 | 201400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 32 | 20231127 | 201300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 33 | 20231127 | 201200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 34 | 20231127 | 201100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 35 | 20231127 | 201000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 36 | 20231127 | 200900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 37 | 20231127 | 200800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 38 | 20231127 | 200700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 39 | 20231127 | 200600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 40 | 20231127 | 200500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 41 | 20231127 | 200400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 42 | 20231127 | 200300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 43 | 20231127 | 200200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 44 | 20231127 | 200100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 45 | 20231127 | 200000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 46 | 20231127 | 195900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 47 | 20231127 | 195800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 48 | 20231127 | 195700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 49 | 20231127 | 195600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 50 | 20231127 | 195500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 51 | 20231127 | 195400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 52 | 20231127 | 195300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 53 | 20231127 | 195200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 54 | 20231127 | 195100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 55 | 20231127 | 195000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 56 | 20231127 | 194900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 57 | 20231127 | 194800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 58 | 20231127 | 194700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 59 | 20231127 | 194600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 60 | 20231127 | 194500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 61 | 20231127 | 194400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 62 | 20231127 | 194300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 63 | 20231127 | 194200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 64 | 20231127 | 194100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 65 | 20231127 | 194000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 66 | 20231127 | 193900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 67 | 20231127 | 193800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 68 | 20231127 | 193700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 69 | 20231127 | 193600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 70 | 20231127 | 193500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 71 | 20231127 | 193400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 72 | 20231127 | 193300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 73 | 20231127 | 193200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 74 | 20231127 | 193100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 75 | 20231127 | 193000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 76 | 20231127 | 192900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 77 | 20231127 | 192800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 78 | 20231127 | 192700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 79 | 20231127 | 192600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 80 | 20231127 | 192500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 81 | 20231127 | 192400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 82 | 20231127 | 192300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 83 | 20231127 | 192200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 84 | 20231127 | 192100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 85 | 20231127 | 192000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 86 | 20231127 | 191900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 87 | 20231127 | 191800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 88 | 20231127 | 191700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 89 | 20231127 | 191600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 90 | 20231127 | 191500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 91 | 20231127 | 191400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 92 | 20231127 | 191300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 93 | 20231127 | 191200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 94 | 20231127 | 191100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 95 | 20231127 | 191000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 96 | 20231127 | 190900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 97 | 20231127 | 190800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 98 | 20231127 | 190700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 99 | 20231127 | 190600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 100 | 20231127 | 190500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 101 | 20231127 | 190400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 102 | 20231127 | 190300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 103 | 20231127 | 190200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 104 | 20231127 | 190100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 105 | 20231127 | 190000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 106 | 20231127 | 185900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 107 | 20231127 | 185800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 108 | 20231127 | 185700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 109 | 20231127 | 185600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 110 | 20231127 | 185500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 111 | 20231127 | 185400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 112 | 20231127 | 185300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 113 | 20231127 | 185200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 114 | 20231127 | 185100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 115 | 20231127 | 185000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 116 | 20231127 | 184900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 117 | 20231127 | 184800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 118 | 20231127 | 184700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 119 | 20231127 | 184600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 120 | 20231127 | 184500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 121 | 20231127 | 184400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 122 | 20231127 | 184300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 123 | 20231127 | 184200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 124 | 20231127 | 184100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 125 | 20231127 | 184000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 126 | 20231127 | 183900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 127 | 20231127 | 183800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 128 | 20231127 | 183700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 129 | 20231127 | 183600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 130 | 20231127 | 183500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 131 | 20231127 | 183400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 132 | 20231127 | 183300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 133 | 20231127 | 183200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 134 | 20231127 | 183100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 135 | 20231127 | 183000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 136 | 20231127 | 182900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 137 | 20231127 | 182800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 138 | 20231127 | 182700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 139 | 20231127 | 182600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 140 | 20231127 | 182500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 141 | 20231127 | 182400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 142 | 20231127 | 182300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 143 | 20231127 | 182200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 144 | 20231127 | 182100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 145 | 20231127 | 182000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 146 | 20231127 | 181900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 147 | 20231127 | 181800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 148 | 20231127 | 181700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 149 | 20231127 | 181600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 150 | 20231127 | 181500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 151 | 20231127 | 181400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 152 | 20231127 | 181300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 153 | 20231127 | 181200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 154 | 20231127 | 181100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 155 | 20231127 | 181000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 156 | 20231127 | 180900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 157 | 20231127 | 180800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 158 | 20231127 | 180700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 159 | 20231127 | 180600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 160 | 20231127 | 180500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 161 | 20231127 | 180400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 162 | 20231127 | 180300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 163 | 20231127 | 180200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 164 | 20231127 | 180100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 165 | 20231127 | 180000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 166 | 20231127 | 175900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 167 | 20231127 | 175800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 168 | 20231127 | 175700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 169 | 20231127 | 175600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 170 | 20231127 | 175500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 171 | 20231127 | 175400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 172 | 20231127 | 175300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 173 | 20231127 | 175200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 174 | 20231127 | 175100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 175 | 20231127 | 175000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 176 | 20231127 | 174900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 177 | 20231127 | 174800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 178 | 20231127 | 174700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 179 | 20231127 | 174600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 180 | 20231127 | 174500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 181 | 20231127 | 174400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 182 | 20231127 | 174300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 183 | 20231127 | 174200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 184 | 20231127 | 174100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 185 | 20231127 | 174000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 186 | 20231127 | 173900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 187 | 20231127 | 173800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 188 | 20231127 | 173700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 189 | 20231127 | 173600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 190 | 20231127 | 173500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 191 | 20231127 | 173400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 192 | 20231127 | 173300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 193 | 20231127 | 173200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 194 | 20231127 | 173100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 195 | 20231127 | 173000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 196 | 20231127 | 172900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 197 | 20231127 | 172800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 198 | 20231127 | 172700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 199 | 20231127 | 172600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 200 | 20231127 | 172500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 201 | 20231127 | 172400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 202 | 20231127 | 172300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 203 | 20231127 | 172200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 204 | 20231127 | 172100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 205 | 20231127 | 172000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 206 | 20231127 | 171900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 207 | 20231127 | 171800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 208 | 20231127 | 171700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 209 | 20231127 | 171600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 210 | 20231127 | 171500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 211 | 20231127 | 171400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 212 | 20231127 | 171300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 213 | 20231127 | 171200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 214 | 20231127 | 171100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 215 | 20231127 | 171000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 216 | 20231127 | 170900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 217 | 20231127 | 170800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 218 | 20231127 | 170700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 219 | 20231127 | 170600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 220 | 20231127 | 170500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 221 | 20231127 | 170400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 222 | 20231127 | 170300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 223 | 20231127 | 170200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 224 | 20231127 | 170100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 225 | 20231127 | 170000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 226 | 20231127 | 165900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 227 | 20231127 | 165800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 228 | 20231127 | 165700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 229 | 20231127 | 165600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 230 | 20231127 | 165500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 231 | 20231127 | 165400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 232 | 20231127 | 165300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 233 | 20231127 | 165200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 234 | 20231127 | 165100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 235 | 20231127 | 165000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 236 | 20231127 | 164900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 237 | 20231127 | 164800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 238 | 20231127 | 164700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 239 | 20231127 | 164600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 240 | 20231127 | 164500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 241 | 20231127 | 164400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 242 | 20231127 | 164300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 243 | 20231127 | 164200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 244 | 20231127 | 164100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 245 | 20231127 | 164000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 246 | 20231127 | 163900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 247 | 20231127 | 163800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 248 | 20231127 | 163700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 249 | 20231127 | 163600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 250 | 20231127 | 163500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 251 | 20231127 | 163400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 252 | 20231127 | 163300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 253 | 20231127 | 163200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 254 | 20231127 | 163100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 255 | 20231127 | 163000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 256 | 20231127 | 162900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 257 | 20231127 | 162800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 258 | 20231127 | 162700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 259 | 20231127 | 162600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 260 | 20231127 | 162500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 261 | 20231127 | 162400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 262 | 20231127 | 162300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 263 | 20231127 | 162200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 264 | 20231127 | 162100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 265 | 20231127 | 162000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 266 | 20231127 | 161900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 267 | 20231127 | 161800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 268 | 20231127 | 161700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 269 | 20231127 | 161600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 270 | 20231127 | 161500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 271 | 20231127 | 161400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 272 | 20231127 | 161300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 273 | 20231127 | 161200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 274 | 20231127 | 161100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 275 | 20231127 | 161000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 276 | 20231127 | 160900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 277 | 20231127 | 160800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 278 | 20231127 | 160700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 279 | 20231127 | 160600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 280 | 20231127 | 160500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 281 | 20231127 | 160400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 282 | 20231127 | 160300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 283 | 20231127 | 160200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 284 | 20231127 | 160100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 285 | 20231127 | 160000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 286 | 20231127 | 155900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 287 | 20231127 | 155800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 288 | 20231127 | 155700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 289 | 20231127 | 155600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 290 | 20231127 | 155500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 291 | 20231127 | 155400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 292 | 20231127 | 155300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 293 | 20231127 | 155200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 294 | 20231127 | 155100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 295 | 20231127 | 155000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 296 | 20231127 | 154900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 297 | 20231127 | 154800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 298 | 20231127 | 154700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 299 | 20231127 | 154600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 300 | 20231127 | 154500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 301 | 20231127 | 154400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 302 | 20231127 | 154300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 303 | 20231127 | 154200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 304 | 20231127 | 154100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 305 | 20231127 | 154000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 306 | 20231127 | 153900 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 307 | 20231127 | 153800 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 308 | 20231127 | 153700 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 309 | 20231127 | 153600 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 310 | 20231127 | 153500 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 311 | 20231127 | 153400 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 312 | 20231127 | 153300 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 313 | 20231127 | 153200 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 314 | 20231127 | 153100 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 0 |
| 315 | 20231127 | 153000 | 3537941960 | 7350 | 7350 | 7350 | 7350 | 8674 |
| 316 | 20231127 | 152900 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 317 | 20231127 | 152800 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 318 | 20231127 | 152700 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 319 | 20231127 | 152600 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 320 | 20231127 | 152500 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 321 | 20231127 | 152400 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 322 | 20231127 | 152300 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 323 | 20231127 | 152200 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 324 | 20231127 | 152100 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 325 | 20231127 | 152000 | 3474188060 | 7320 | 7320 | 7320 | 7320 | 0 |
| 326 | 20231127 | 151900 | 3474188060 | 7320 | 7300 | 7320 | 7280 | 3939 |
| 327 | 20231127 | 151800 | 3445462030 | 7310 | 7320 | 7330 | 7300 | 3305 |
| 328 | 20231127 | 151700 | 3421291280 | 7330 | 7340 | 7360 | 7310 | 3709 |
| 329 | 20231127 | 151600 | 3394080920 | 7350 | 7350 | 7360 | 7330 | 625 |
| 330 | 20231127 | 151500 | 3389495950 | 7350 | 7360 | 7390 | 7330 | 2482 |
| 331 | 20231127 | 151400 | 3371275540 | 7390 | 7390 | 7400 | 7360 | 605 |
| 332 | 20231127 | 151300 | 3366813090 | 7400 | 7350 | 7410 | 7350 | 75 |
| 333 | 20231127 | 151200 | 3366259650 | 7430 | 7360 | 7430 | 7330 | 5466 |
| 334 | 20231127 | 151100 | 3325996140 | 7390 | 7390 | 7410 | 7350 | 4817 |
| 335 | 20231127 | 151000 | 3290498770 | 7400 | 7450 | 7450 | 7370 | 4667 |
| 336 | 20231127 | 150900 | 3255868550 | 7440 | 7420 | 7450 | 7410 | 7342 |
| 337 | 20231127 | 150800 | 3201290670 | 7420 | 7410 | 7420 | 7390 | 9506 |
| 338 | 20231127 | 150700 | 3130866700 | 7410 | 7410 | 7420 | 7390 | 5905 |
| 339 | 20231127 | 150600 | 3087105550 | 7410 | 7410 | 7410 | 7390 | 4744 |
| 340 | 20231127 | 150500 | 3051996270 | 7410 | 7390 | 7410 | 7360 | 8721 |
| 341 | 20231127 | 150400 | 2987557400 | 7380 | 7410 | 7410 | 7380 | 4973 |
| 342 | 20231127 | 150300 | 2950789090 | 7410 | 7410 | 7420 | 7390 | 6909 |
| 343 | 20231127 | 150200 | 2899597890 | 7420 | 7390 | 7440 | 7370 | 20984 |
| 344 | 20231127 | 150100 | 2744317190 | 7390 | 7350 | 7390 | 7320 | 25856 |
| 345 | 20231127 | 150000 | 2554060330 | 7350 | 7280 | 7350 | 7250 | 10870 |
| 346 | 20231127 | 145900 | 2474803500 | 7280 | 7230 | 7290 | 7230 | 10487 |
| 347 | 20231127 | 145800 | 2398572190 | 7240 | 7220 | 7240 | 7190 | 5139 |
| 348 | 20231127 | 145700 | 2361431400 | 7220 | 7210 | 7220 | 7200 | 3956 |
| 349 | 20231127 | 145600 | 2332896010 | 7210 | 7190 | 7220 | 7140 | 6075 |
| 350 | 20231127 | 145500 | 2289114370 | 7190 | 7140 | 7190 | 7070 | 5127 |
| 351 | 20231127 | 145400 | 2252373690 | 7140 | 7100 | 7140 | 7100 | 4967 |
| 352 | 20231127 | 145300 | 2217000580 | 7100 | 7090 | 7130 | 7090 | 5955 |
| 353 | 20231127 | 145200 | 2174707310 | 7090 | 7070 | 7100 | 7050 | 5134 |
| 354 | 20231127 | 145100 | 2138365230 | 7070 | 7020 | 7070 | 7020 | 2284 |
| 355 | 20231127 | 145000 | 2122293960 | 7030 | 7020 | 7050 | 7020 | 33 |
| 356 | 20231127 | 144900 | 2122062150 | 7100 | 7030 | 7100 | 7030 | 2047 |
| 357 | 20231127 | 144800 | 2107566910 | 7040 | 7040 | 7090 | 6980 | 6345 |
| 358 | 20231127 | 144700 | 2063051190 | 7000 | 7000 | 7040 | 7000 | 2092 |
| 359 | 20231127 | 144600 | 2048402010 | 6990 | 7000 | 7000 | 6990 | 346 |
| 360 | 20231127 | 144500 | 2045982970 | 7000 | 7020 | 7020 | 7000 | 135 |
| 361 | 20231127 | 144400 | 2045036690 | 7020 | 7030 | 7050 | 7020 | 591 |
| 362 | 20231127 | 144300 | 2040885060 | 7050 | 7050 | 7050 | 7050 | 36 |
| 363 | 20231127 | 144200 | 2040631260 | 7050 | 7050 | 7050 | 7000 | 2804 |
| 364 | 20231127 | 144100 | 2020888490 | 7050 | 6990 | 7060 | 6990 | 5960 |
| 365 | 20231127 | 144000 | 1979042500 | 6990 | 7030 | 7030 | 6980 | 9944 |
| 366 | 20231127 | 143900 | 1909496230 | 7010 | 7030 | 7030 | 7010 | 4 |
| 367 | 20231127 | 143800 | 1909468170 | 7030 | 7010 | 7030 | 7010 | 8 |
| 368 | 20231127 | 143700 | 1909412030 | 7040 | 7040 | 7040 | 7000 | 2394 |
| 369 | 20231127 | 143600 | 1892618840 | 7040 | 7040 | 7050 | 7030 | 357 |
| 370 | 20231127 | 143500 | 1890106400 | 7050 | 7040 | 7050 | 7020 | 215 |
| 371 | 20231127 | 143400 | 1888591790 | 7040 | 7030 | 7040 | 7020 | 1523 |
| 372 | 20231127 | 143300 | 1877878680 | 7030 | 7030 | 7030 | 7020 | 1455 |
| 373 | 20231127 | 143200 | 1867661540 | 7030 | 7040 | 7040 | 7030 | 203 |
| 374 | 20231127 | 143100 | 1866234430 | 7000 | 7060 | 7060 | 7000 | 10725 |
| 375 | 20231127 | 143000 | 1790915410 | 7050 | 7050 | 7050 | 7050 | 3769 |
| 376 | 20231127 | 142900 | 1764343960 | 7060 | 7060 | 7060 | 7060 | 1164 |
| 377 | 20231127 | 142800 | 1756126120 | 7090 | 7090 | 7090 | 7090 | 1 |
| 378 | 20231127 | 142700 | 1756119030 | 7090 | 7060 | 7090 | 7060 | 138 |
| 379 | 20231127 | 142600 | 1755142390 | 7060 | 7070 | 7100 | 7060 | 858 |
| 380 | 20231127 | 142500 | 1749080650 | 7100 | 7070 | 7100 | 7070 | 7 |
| 381 | 20231127 | 142400 | 1749031010 | 7100 | 7100 | 7100 | 7100 | 0 |
| 382 | 20231127 | 142300 | 1749031010 | 7100 | 7070 | 7100 | 7070 | 2 |
| 383 | 20231127 | 142200 | 1749016840 | 7070 | 7080 | 7080 | 7070 | 202 |
| 384 | 20231127 | 142100 | 1747586690 | 7080 | 7080 | 7080 | 7080 | 27 |
| 385 | 20231127 | 142000 | 1747395530 | 7080 | 7080 | 7090 | 7060 | 1109 |
| 386 | 20231127 | 141900 | 1739555680 | 7070 | 7070 | 7070 | 7070 | 0 |
| 387 | 20231127 | 141800 | 1739555680 | 7070 | 7100 | 7100 | 7070 | 2 |
| 388 | 20231127 | 141700 | 1739541510 | 7070 | 7080 | 7080 | 7070 | 360 |
| 389 | 20231127 | 141600 | 1736996250 | 7100 | 7080 | 7100 | 7070 | 32 |
| 390 | 20231127 | 141500 | 1736769680 | 7080 | 7090 | 7090 | 7080 | 11 |
| 391 | 20231127 | 141400 | 1736691700 | 7090 | 7080 | 7090 | 7080 | 250 |
| 392 | 20231127 | 141300 | 1734920030 | 7080 | 7080 | 7080 | 7080 | 107 |
| 393 | 20231127 | 141200 | 1734162470 | 7080 | 7080 | 7080 | 7080 | 1 |
| 394 | 20231127 | 141100 | 1734155390 | 7070 | 7070 | 7070 | 7070 | 344 |
| 395 | 20231127 | 141000 | 1731723310 | 7070 | 7090 | 7090 | 7070 | 86 |
| 396 | 20231127 | 140900 | 1731114410 | 7080 | 7100 | 7100 | 7070 | 33 |
| 397 | 20231127 | 140800 | 1730880710 | 7100 | 7100 | 7100 | 7060 | 2375 |
| 398 | 20231127 | 140700 | 1714088970 | 7100 | 7100 | 7100 | 7090 | 29 |
| 399 | 20231127 | 140600 | 1713883300 | 7080 | 7070 | 7100 | 7070 | 116 |
| 400 | 20231127 | 140500 | 1713063010 | 7080 | 7080 | 7080 | 7080 | 136 |
| 401 | 20231127 | 140400 | 1712100130 | 7100 | 7080 | 7100 | 7080 | 267 |
| 402 | 20231127 | 140300 | 1710207750 | 7120 | 7120 | 7120 | 7120 | 20 |
| 403 | 20231127 | 140200 | 1710065350 | 7070 | 7090 | 7130 | 7060 | 3582 |
| 404 | 20231127 | 140100 | 1684731350 | 7090 | 7090 | 7090 | 7090 | 57 |
| 405 | 20231127 | 140000 | 1684327220 | 7140 | 7140 | 7140 | 7140 | 11 |
| 406 | 20231127 | 135900 | 1684248680 | 7120 | 7080 | 7120 | 7080 | 278 |
| 407 | 20231127 | 135800 | 1682279630 | 7080 | 7080 | 7080 | 7080 | 669 |
| 408 | 20231127 | 135700 | 1677543110 | 7080 | 7100 | 7100 | 7080 | 7054 |
| 409 | 20231127 | 135600 | 1627505060 | 7100 | 7110 | 7110 | 7100 | 145 |
| 410 | 20231127 | 135500 | 1626474120 | 7140 | 7130 | 7140 | 7120 | 113 |
| 411 | 20231127 | 135400 | 1625669430 | 7130 | 7130 | 7130 | 7130 | 4 |
| 412 | 20231127 | 135300 | 1625640910 | 7130 | 7130 | 7130 | 7130 | 290 |
| 413 | 20231127 | 135200 | 1623573210 | 7100 | 7100 | 7100 | 7100 | 0 |
| 414 | 20231127 | 135100 | 1623573210 | 7100 | 7110 | 7130 | 7100 | 1470 |
| 415 | 20231127 | 135000 | 1613128850 | 7110 | 7110 | 7110 | 7110 | 519 |
| 416 | 20231127 | 134900 | 1609438760 | 7130 | 7130 | 7130 | 7130 | 2 |
| 417 | 20231127 | 134800 | 1609424500 | 7140 | 7140 | 7140 | 7140 | 3 |
| 418 | 20231127 | 134700 | 1609403080 | 7140 | 7140 | 7140 | 7140 | 5 |
| 419 | 20231127 | 134600 | 1609367380 | 7140 | 7140 | 7140 | 7140 | 10 |
| 420 | 20231127 | 134500 | 1609295980 | 7140 | 7140 | 7140 | 7140 | 7 |
| 421 | 20231127 | 134400 | 1609246000 | 7110 | 7110 | 7110 | 7110 | 101 |
| 422 | 20231127 | 134300 | 1608527890 | 7110 | 7110 | 7110 | 7110 | 424 |
| 423 | 20231127 | 134200 | 1605513250 | 7120 | 7140 | 7140 | 7120 | 88 |
| 424 | 20231127 | 134100 | 1604886670 | 7110 | 7110 | 7110 | 7110 | 199 |
| 425 | 20231127 | 134000 | 1603471780 | 7110 | 7110 | 7150 | 7110 | 1094 |
| 426 | 20231127 | 133900 | 1595693400 | 7150 | 7150 | 7150 | 7150 | 1 |
| 427 | 20231127 | 133800 | 1595686250 | 7110 | 7120 | 7120 | 7110 | 280 |
| 428 | 20231127 | 133700 | 1593694810 | 7150 | 7140 | 7150 | 7110 | 1912 |
| 429 | 20231127 | 133600 | 1580027410 | 7150 | 7150 | 7150 | 7150 | 0 |
| 430 | 20231127 | 133500 | 1580027410 | 7150 | 7110 | 7150 | 7110 | 3 |
| 431 | 20231127 | 133400 | 1580006040 | 7110 | 7110 | 7110 | 7110 | 561 |
| 432 | 20231127 | 133300 | 1576017330 | 7150 | 7130 | 7150 | 7110 | 282 |
| 433 | 20231127 | 133200 | 1574011270 | 7120 | 7120 | 7120 | 7120 | 60 |
| 434 | 20231127 | 133100 | 1573584070 | 7110 | 7130 | 7130 | 7110 | 2534 |
| 435 | 20231127 | 133000 | 1555533030 | 7130 | 7130 | 7130 | 7130 | 0 |
| 436 | 20231127 | 132900 | 1555533030 | 7130 | 7130 | 7130 | 7130 | 146 |
| 437 | 20231127 | 132800 | 1554492050 | 7140 | 7140 | 7140 | 7140 | 0 |
| 438 | 20231127 | 132700 | 1554492050 | 7140 | 7150 | 7150 | 7140 | 158 |
| 439 | 20231127 | 132600 | 1553363890 | 7150 | 7150 | 7150 | 7150 | 6 |
| 440 | 20231127 | 132500 | 1553320990 | 7150 | 7150 | 7150 | 7150 | 6 |
| 441 | 20231127 | 132400 | 1553278090 | 7140 | 7140 | 7140 | 7140 | 384 |
| 442 | 20231127 | 132300 | 1550536330 | 7140 | 7150 | 7150 | 7140 | 623 |
| 443 | 20231127 | 132200 | 1546081970 | 7150 | 7150 | 7150 | 7150 | 1540 |
| 444 | 20231127 | 132100 | 1535070970 | 7160 | 7160 | 7160 | 7150 | 44 |
| 445 | 20231127 | 132000 | 1534756230 | 7160 | 7160 | 7160 | 7160 | 0 |
| 446 | 20231127 | 131900 | 1534756230 | 7160 | 7160 | 7160 | 7160 | 132 |
| 447 | 20231127 | 131800 | 1533811110 | 7150 | 7180 | 7180 | 7150 | 1140 |
| 448 | 20231127 | 131700 | 1525638770 | 7180 | 7170 | 7180 | 7170 | 148 |
| 449 | 20231127 | 131600 | 1524576190 | 7160 | 7170 | 7170 | 7160 | 1526 |
| 450 | 20231127 | 131500 | 1513642010 | 7170 | 7170 | 7170 | 7170 | 1 |
| 451 | 20231127 | 131400 | 1513634840 | 7170 | 7170 | 7170 | 7170 | 152 |
| 452 | 20231127 | 131300 | 1512545000 | 7180 | 7180 | 7180 | 7180 | 227 |
| 453 | 20231127 | 131200 | 1510915140 | 7180 | 7180 | 7180 | 7180 | 249 |
| 454 | 20231127 | 131100 | 1509127320 | 7180 | 7170 | 7180 | 7170 | 31 |
| 455 | 20231127 | 131000 | 1508905040 | 7170 | 7170 | 7170 | 7170 | 0 |
| 456 | 20231127 | 130900 | 1508905040 | 7170 | 7170 | 7170 | 7170 | 13 |
| 457 | 20231127 | 130800 | 1508811830 | 7160 | 7160 | 7160 | 7160 | 47 |
| 458 | 20231127 | 130700 | 1508475310 | 7160 | 7160 | 7160 | 7160 | 59 |
| 459 | 20231127 | 130600 | 1508052870 | 7160 | 7160 | 7160 | 7160 | 0 |
| 460 | 20231127 | 130500 | 1508052870 | 7160 | 7160 | 7160 | 7160 | 1 |
| 461 | 20231127 | 130400 | 1508045710 | 7160 | 7170 | 7170 | 7160 | 31 |
| 462 | 20231127 | 130300 | 1507823710 | 7160 | 7160 | 7160 | 7160 | 2 |
| 463 | 20231127 | 130200 | 1507809390 | 7160 | 7160 | 7160 | 7160 | 0 |
| 464 | 20231127 | 130100 | 1507809390 | 7160 | 7160 | 7160 | 7160 | 5 |
| 465 | 20231127 | 130000 | 1507773590 | 7160 | 7160 | 7160 | 7160 | 1 |
| 466 | 20231127 | 125900 | 1507766430 | 7160 | 7160 | 7160 | 7150 | 781 |
| 467 | 20231127 | 125800 | 1502180240 | 7160 | 7180 | 7180 | 7160 | 101 |
| 468 | 20231127 | 125700 | 1501455080 | 7180 | 7160 | 7180 | 7160 | 15 |
| 469 | 20231127 | 125600 | 1501347400 | 7180 | 7180 | 7180 | 7180 | 1376 |
| 470 | 20231127 | 125500 | 1491467720 | 7190 | 7150 | 7190 | 7140 | 332 |
| 471 | 20231127 | 125400 | 1489086360 | 7140 | 7130 | 7140 | 7130 | 22 |
| 472 | 20231127 | 125300 | 1488929480 | 7120 | 7130 | 7130 | 7120 | 30 |
| 473 | 20231127 | 125200 | 1488715740 | 7150 | 7130 | 7150 | 7120 | 398 |
| 474 | 20231127 | 125100 | 1485877940 | 7130 | 7130 | 7130 | 7130 | 125 |
| 475 | 20231127 | 125000 | 1484986690 | 7140 | 7130 | 7140 | 7130 | 12 |
| 476 | 20231127 | 124900 | 1484901120 | 7120 | 7130 | 7130 | 7120 | 792 |
| 477 | 20231127 | 124800 | 1479254170 | 7130 | 7120 | 7130 | 7120 | 68 |
| 478 | 20231127 | 124700 | 1478769360 | 7120 | 7140 | 7140 | 7120 | 156 |
| 479 | 20231127 | 124600 | 1477655580 | 7120 | 7120 | 7120 | 7120 | 0 |
| 480 | 20231127 | 124500 | 1477655580 | 7120 | 7110 | 7120 | 7110 | 646 |
| 481 | 20231127 | 124400 | 1473062360 | 7110 | 7130 | 7140 | 7110 | 2690 |
| 482 | 20231127 | 124300 | 1453911130 | 7130 | 7150 | 7150 | 7130 | 2 |
| 483 | 20231127 | 124200 | 1453896850 | 7150 | 7140 | 7150 | 7130 | 561 |
| 484 | 20231127 | 124100 | 1449890050 | 7140 | 7150 | 7170 | 7140 | 159 |
| 485 | 20231127 | 124000 | 1448754480 | 7150 | 7140 | 7150 | 7140 | 85 |
| 486 | 20231127 | 123900 | 1448147140 | 7150 | 7150 | 7150 | 7150 | 150 |
| 487 | 20231127 | 123800 | 1447074640 | 7150 | 7150 | 7150 | 7150 | 480 |
| 488 | 20231127 | 123700 | 1443642640 | 7140 | 7140 | 7140 | 7140 | 497 |
| 489 | 20231127 | 123600 | 1440094060 | 7140 | 7140 | 7140 | 7140 | 117 |
| 490 | 20231127 | 123500 | 1439258680 | 7140 | 7160 | 7160 | 7140 | 58 |
| 491 | 20231127 | 123400 | 1438844470 | 7140 | 7140 | 7150 | 7140 | 323 |
| 492 | 20231127 | 123300 | 1436537940 | 7140 | 7120 | 7140 | 7110 | 1240 |
| 493 | 20231127 | 123200 | 1427710200 | 7110 | 7110 | 7140 | 7110 | 100 |
| 494 | 20231127 | 123100 | 1426998940 | 7110 | 7130 | 7130 | 7110 | 1680 |
| 495 | 20231127 | 123000 | 1415043130 | 7130 | 7150 | 7150 | 7110 | 5424 |
| 496 | 20231127 | 122900 | 1376390490 | 7150 | 7170 | 7170 | 7150 | 1512 |
| 497 | 20231127 | 122800 | 1365569540 | 7170 | 7180 | 7180 | 7170 | 839 |
| 498 | 20231127 | 122700 | 1359545530 | 7230 | 7230 | 7230 | 7230 | 11 |
| 499 | 20231127 | 122600 | 1359466000 | 7240 | 7240 | 7240 | 7240 | 0 |
| 500 | 20231127 | 122500 | 1359466000 | 7240 | 7240 | 7240 | 7180 | 423 |
| 501 | 20231127 | 122400 | 1356428340 | 7190 | 7190 | 7190 | 7190 | 110 |
| 502 | 20231127 | 122300 | 1355637440 | 7240 | 7200 | 7240 | 7200 | 41 |
| 503 | 20231127 | 122200 | 1355341810 | 7210 | 7200 | 7210 | 7200 | 168 |
| 504 | 20231127 | 122100 | 1354132080 | 7240 | 7200 | 7240 | 7200 | 177 |
| 505 | 20231127 | 122000 | 1352856840 | 7200 | 7210 | 7210 | 7200 | 10 |
| 506 | 20231127 | 121900 | 1352784830 | 7200 | 7200 | 7200 | 7200 | 0 |
| 507 | 20231127 | 121800 | 1352784830 | 7200 | 7200 | 7200 | 7200 | 270 |
| 508 | 20231127 | 121700 | 1350840830 | 7200 | 7200 | 7200 | 7200 | 61 |
| 509 | 20231127 | 121600 | 1350401630 | 7200 | 7200 | 7200 | 7200 | 1 |
| 510 | 20231127 | 121500 | 1350394430 | 7250 | 7200 | 7250 | 7200 | 12 |
| 511 | 20231127 | 121400 | 1350307960 | 7210 | 7230 | 7250 | 7210 | 29 |
| 512 | 20231127 | 121300 | 1350098710 | 7240 | 7240 | 7250 | 7240 | 17 |
| 513 | 20231127 | 121200 | 1349975620 | 7240 | 7200 | 7250 | 7200 | 2016 |
| 514 | 20231127 | 121100 | 1335415050 | 7200 | 7200 | 7200 | 7170 | 53 |
| 515 | 20231127 | 121000 | 1335034950 | 7200 | 7150 | 7200 | 7150 | 19 |
| 516 | 20231127 | 120900 | 1334898350 | 7150 | 7180 | 7200 | 7150 | 521 |
| 517 | 20231127 | 120800 | 1331166950 | 7200 | 7150 | 7200 | 7150 | 1431 |
| 518 | 20231127 | 120700 | 1320931250 | 7150 | 7210 | 7210 | 7140 | 12053 |
| 519 | 20231127 | 120600 | 1234527100 | 7200 | 7210 | 7210 | 7200 | 824 |
| 520 | 20231127 | 120500 | 1228586090 | 7210 | 7220 | 7220 | 7210 | 87 |
| 521 | 20231127 | 120400 | 1227958730 | 7220 | 7220 | 7220 | 7220 | 644 |
| 522 | 20231127 | 120300 | 1223309050 | 7230 | 7230 | 7230 | 7230 | 274 |
| 523 | 20231127 | 120200 | 1221328030 | 7230 | 7230 | 7230 | 7230 | 453 |
| 524 | 20231127 | 120100 | 1218052840 | 7240 | 7240 | 7240 | 7240 | 17 |
| 525 | 20231127 | 120000 | 1217929760 | 7240 | 7240 | 7250 | 7240 | 177 |
| 526 | 20231127 | 115900 | 1216648260 | 7240 | 7240 | 7250 | 7240 | 996 |
| 527 | 20231127 | 115800 | 1209427310 | 7240 | 7250 | 7250 | 7240 | 1168 |
| 528 | 20231127 | 115700 | 1200960830 | 7250 | 7270 | 7270 | 7250 | 38 |
| 529 | 20231127 | 115600 | 1200685250 | 7270 | 7250 | 7270 | 7250 | 28 |
| 530 | 20231127 | 115500 | 1200481890 | 7250 | 7250 | 7250 | 7250 | 710 |
| 531 | 20231127 | 115400 | 1195334390 | 7250 | 7250 | 7270 | 7250 | 234 |
| 532 | 20231127 | 115300 | 1193637870 | 7250 | 7250 | 7250 | 7250 | 85 |
| 533 | 20231127 | 115200 | 1193021620 | 7250 | 7270 | 7270 | 7250 | 10 |
| 534 | 20231127 | 115100 | 1192949090 | 7260 | 7250 | 7260 | 7250 | 376 |
| 535 | 20231127 | 115000 | 1190222410 | 7260 | 7270 | 7270 | 7260 | 284 |
| 536 | 20231127 | 114900 | 1188159540 | 7270 | 7280 | 7280 | 7270 | 677 |
| 537 | 20231127 | 114800 | 1183235670 | 7280 | 7280 | 7280 | 7280 | 102 |
| 538 | 20231127 | 114700 | 1182493110 | 7280 | 7280 | 7280 | 7280 | 0 |
| 539 | 20231127 | 114600 | 1182493110 | 7280 | 7280 | 7280 | 7280 | 7 |
| 540 | 20231127 | 114500 | 1182442150 | 7300 | 7300 | 7300 | 7300 | 7 |
| 541 | 20231127 | 114400 | 1182391050 | 7300 | 7300 | 7300 | 7300 | 1 |
| 542 | 20231127 | 114300 | 1182383750 | 7300 | 7300 | 7300 | 7300 | 7 |
| 543 | 20231127 | 114200 | 1182332650 | 7300 | 7290 | 7300 | 7290 | 10 |
| 544 | 20231127 | 114100 | 1182259660 | 7290 | 7310 | 7310 | 7290 | 112 |
| 545 | 20231127 | 114000 | 1181443120 | 7270 | 7270 | 7270 | 7270 | 16 |
| 546 | 20231127 | 113900 | 1181326800 | 7270 | 7320 | 7320 | 7270 | 2758 |
| 547 | 20231127 | 113800 | 1161200030 | 7320 | 7300 | 7320 | 7300 | 182 |
| 548 | 20231127 | 113700 | 1159871230 | 7300 | 7300 | 7300 | 7300 | 21 |
| 549 | 20231127 | 113600 | 1159717930 | 7300 | 7300 | 7300 | 7300 | 31 |
| 550 | 20231127 | 113500 | 1159491630 | 7270 | 7260 | 7270 | 7260 | 1171 |
| 551 | 20231127 | 113400 | 1150982180 | 7270 | 7270 | 7270 | 7270 | 630 |
| 552 | 20231127 | 113300 | 1146402080 | 7300 | 7290 | 7300 | 7290 | 982 |
| 553 | 20231127 | 113200 | 1139243150 | 7300 | 7300 | 7300 | 7300 | 0 |
| 554 | 20231127 | 113100 | 1139243150 | 7300 | 7300 | 7300 | 7300 | 51 |
| 555 | 20231127 | 113000 | 1138870850 | 7300 | 7300 | 7300 | 7300 | 3339 |
| 556 | 20231127 | 112900 | 1114496150 | 7300 | 7310 | 7310 | 7300 | 307 |
| 557 | 20231127 | 112800 | 1112252050 | 7310 | 7300 | 7310 | 7300 | 50 |
| 558 | 20231127 | 112700 | 1111886800 | 7310 | 7300 | 7310 | 7300 | 2444 |
| 559 | 20231127 | 112600 | 1094045230 | 7310 | 7320 | 7320 | 7310 | 62 |
| 560 | 20231127 | 112500 | 1093592000 | 7300 | 7300 | 7300 | 7300 | 2 |
| 561 | 20231127 | 112400 | 1093577400 | 7300 | 7300 | 7300 | 7300 | 62 |
| 562 | 20231127 | 112300 | 1093124800 | 7320 | 7320 | 7330 | 7300 | 1890 |
| 563 | 20231127 | 112200 | 1079273560 | 7300 | 7290 | 7300 | 7290 | 550 |
| 564 | 20231127 | 112100 | 1075262280 | 7280 | 7280 | 7280 | 7280 | 210 |
| 565 | 20231127 | 112000 | 1073733480 | 7280 | 7280 | 7280 | 7280 | 0 |
| 566 | 20231127 | 111900 | 1073733480 | 7280 | 7280 | 7280 | 7280 | 0 |
| 567 | 20231127 | 111800 | 1073733480 | 7280 | 7280 | 7280 | 7280 | 50 |
| 568 | 20231127 | 111700 | 1073369480 | 7290 | 7280 | 7290 | 7280 | 1046 |
| 569 | 20231127 | 111600 | 1065753480 | 7280 | 7260 | 7280 | 7260 | 785 |
| 570 | 20231127 | 111500 | 1060047850 | 7240 | 7240 | 7240 | 7240 | 0 |
| 571 | 20231127 | 111400 | 1060047850 | 7240 | 7240 | 7240 | 7240 | 57 |
| 572 | 20231127 | 111300 | 1059635170 | 7240 | 7230 | 7240 | 7230 | 81 |
| 573 | 20231127 | 111200 | 1059049480 | 7230 | 7230 | 7240 | 7230 | 2076 |
| 574 | 20231127 | 111100 | 1044028160 | 7230 | 7250 | 7250 | 7230 | 1429 |
| 575 | 20231127 | 111000 | 1033676680 | 7250 | 7270 | 7270 | 7250 | 1564 |
| 576 | 20231127 | 110900 | 1022323110 | 7260 | 7260 | 7260 | 7260 | 0 |
| 577 | 20231127 | 110800 | 1022323110 | 7260 | 7260 | 7280 | 7260 | 256 |
| 578 | 20231127 | 110700 | 1020464260 | 7260 | 7250 | 7260 | 7250 | 48 |
| 579 | 20231127 | 110600 | 1020116180 | 7250 | 7260 | 7260 | 7250 | 154 |
| 580 | 20231127 | 110500 | 1018998740 | 7260 | 7260 | 7260 | 7260 | 778 |
| 581 | 20231127 | 110400 | 1013350460 | 7270 | 7270 | 7270 | 7270 | 102 |
| 582 | 20231127 | 110300 | 1012608920 | 7290 | 7290 | 7290 | 7290 | 132 |
| 583 | 20231127 | 110200 | 1011646640 | 7260 | 7280 | 7280 | 7260 | 4171 |
| 584 | 20231127 | 110100 | 981318210 | 7340 | 7340 | 7340 | 7340 | 180 |
| 585 | 20231127 | 110000 | 979997010 | 7340 | 7340 | 7340 | 7340 | 51 |
| 586 | 20231127 | 105900 | 979622670 | 7280 | 7340 | 7340 | 7280 | 6 |
| 587 | 20231127 | 105800 | 979578690 | 7270 | 7290 | 7290 | 7270 | 388 |
| 588 | 20231127 | 105700 | 976752010 | 7300 | 7300 | 7300 | 7300 | 111 |
| 589 | 20231127 | 105600 | 975941710 | 7300 | 7310 | 7310 | 7300 | 2208 |
| 590 | 20231127 | 105500 | 959818470 | 7310 | 7330 | 7330 | 7310 | 1180 |
| 591 | 20231127 | 105400 | 951172000 | 7350 | 7350 | 7350 | 7320 | 1483 |
| 592 | 20231127 | 105300 | 940273150 | 7330 | 7320 | 7330 | 7320 | 150 |
| 593 | 20231127 | 105200 | 939173710 | 7330 | 7340 | 7360 | 7330 | 1050 |
| 594 | 20231127 | 105100 | 931455330 | 7310 | 7310 | 7340 | 7310 | 1946 |
| 595 | 20231127 | 105000 | 917206740 | 7310 | 7310 | 7310 | 7310 | 163 |
| 596 | 20231127 | 104900 | 916015210 | 7300 | 7310 | 7310 | 7300 | 554 |
| 597 | 20231127 | 104800 | 911970260 | 7310 | 7320 | 7320 | 7310 | 220 |
| 598 | 20231127 | 104700 | 910361040 | 7320 | 7320 | 7320 | 7320 | 3 |
| 599 | 20231127 | 104600 | 910339080 | 7320 | 7320 | 7320 | 7320 | 64 |
| 600 | 20231127 | 104500 | 909870600 | 7310 | 7310 | 7310 | 7310 | 52 |
| 601 | 20231127 | 104400 | 909490480 | 7310 | 7310 | 7310 | 7310 | 300 |
| 602 | 20231127 | 104300 | 907297480 | 7310 | 7320 | 7320 | 7310 | 1138 |
| 603 | 20231127 | 104200 | 898977470 | 7320 | 7320 | 7320 | 7320 | 168 |
| 604 | 20231127 | 104100 | 897747710 | 7320 | 7310 | 7320 | 7310 | 6 |
| 605 | 20231127 | 104000 | 897703800 | 7310 | 7300 | 7320 | 7300 | 486 |
| 606 | 20231127 | 103900 | 894150460 | 7300 | 7320 | 7320 | 7300 | 591 |
| 607 | 20231127 | 103800 | 889827400 | 7320 | 7320 | 7320 | 7300 | 1210 |
| 608 | 20231127 | 103700 | 880980200 | 7310 | 7310 | 7310 | 7300 | 1297 |
| 609 | 20231127 | 103600 | 871503340 | 7310 | 7310 | 7330 | 7310 | 1381 |
| 610 | 20231127 | 103500 | 861401920 | 7330 | 7330 | 7330 | 7320 | 327 |
| 611 | 20231127 | 103400 | 859005150 | 7330 | 7310 | 7330 | 7310 | 130 |
| 612 | 20231127 | 103300 | 858053250 | 7310 | 7330 | 7330 | 7310 | 226 |
| 613 | 20231127 | 103200 | 856400650 | 7330 | 7340 | 7340 | 7330 | 245 |
| 614 | 20231127 | 103100 | 854602800 | 7310 | 7310 | 7310 | 7310 | 9 |
| 615 | 20231127 | 103000 | 854537010 | 7310 | 7310 | 7310 | 7310 | 5 |
| 616 | 20231127 | 102900 | 854500460 | 7350 | 7330 | 7360 | 7330 | 2699 |
| 617 | 20231127 | 102800 | 834670870 | 7320 | 7330 | 7330 | 7320 | 879 |
| 618 | 20231127 | 102700 | 828233340 | 7330 | 7320 | 7330 | 7320 | 1227 |
| 619 | 20231127 | 102600 | 819250700 | 7320 | 7300 | 7320 | 7300 | 715 |
| 620 | 20231127 | 102500 | 814017940 | 7320 | 7300 | 7320 | 7300 | 180 |
| 621 | 20231127 | 102400 | 812701220 | 7320 | 7300 | 7320 | 7300 | 1195 |
| 622 | 20231127 | 102300 | 803960210 | 7300 | 7300 | 7300 | 7300 | 132 |
| 623 | 20231127 | 102200 | 802996610 | 7300 | 7310 | 7310 | 7300 | 189 |
| 624 | 20231127 | 102100 | 801616790 | 7310 | 7300 | 7310 | 7280 | 180 |
| 625 | 20231127 | 102000 | 800306220 | 7300 | 7300 | 7300 | 7300 | 138 |
| 626 | 20231127 | 101900 | 799298820 | 7300 | 7300 | 7300 | 7300 | 375 |
| 627 | 20231127 | 101800 | 796561320 | 7300 | 7280 | 7300 | 7280 | 206 |
| 628 | 20231127 | 101700 | 795060920 | 7270 | 7310 | 7310 | 7270 | 3166 |
| 629 | 20231127 | 101600 | 772005770 | 7310 | 7310 | 7310 | 7310 | 5 |
| 630 | 20231127 | 101500 | 771969220 | 7310 | 7340 | 7340 | 7310 | 579 |
| 631 | 20231127 | 101400 | 767735800 | 7350 | 7350 | 7350 | 7350 | 33 |
| 632 | 20231127 | 101300 | 767493250 | 7360 | 7270 | 7360 | 7270 | 2465 |
| 633 | 20231127 | 101200 | 749426410 | 7280 | 7280 | 7290 | 7280 | 111 |
| 634 | 20231127 | 101100 | 748617940 | 7280 | 7280 | 7280 | 7280 | 144 |
| 635 | 20231127 | 101000 | 747569620 | 7280 | 7280 | 7280 | 7280 | 836 |
| 636 | 20231127 | 100900 | 741483540 | 7300 | 7300 | 7300 | 7300 | 13 |
| 637 | 20231127 | 100800 | 741388640 | 7300 | 7300 | 7300 | 7290 | 1099 |
| 638 | 20231127 | 100700 | 733370160 | 7300 | 7300 | 7300 | 7300 | 760 |
| 639 | 20231127 | 100600 | 727822160 | 7300 | 7320 | 7320 | 7300 | 1307 |
| 640 | 20231127 | 100500 | 718268380 | 7330 | 7330 | 7330 | 7330 | 298 |
| 641 | 20231127 | 100400 | 716084040 | 7330 | 7330 | 7330 | 7330 | 35 |
| 642 | 20231127 | 100300 | 715827490 | 7330 | 7330 | 7330 | 7330 | 171 |
| 643 | 20231127 | 100200 | 714574060 | 7320 | 7310 | 7320 | 7310 | 16 |
| 644 | 20231127 | 100100 | 714457070 | 7310 | 7300 | 7310 | 7300 | 248 |
| 645 | 20231127 | 100000 | 712644720 | 7320 | 7310 | 7320 | 7310 | 90 |
| 646 | 20231127 | 095900 | 711986780 | 7320 | 7330 | 7330 | 7320 | 385 |
| 647 | 20231127 | 095800 | 709168540 | 7330 | 7330 | 7330 | 7320 | 290 |
| 648 | 20231127 | 095700 | 707042850 | 7320 | 7320 | 7380 | 7320 | 3172 |
| 649 | 20231127 | 095600 | 683683300 | 7310 | 7330 | 7370 | 7300 | 5979 |
| 650 | 20231127 | 095500 | 639914620 | 7340 | 7310 | 7350 | 7310 | 171 |
| 651 | 20231127 | 095400 | 638660600 | 7350 | 7310 | 7350 | 7310 | 137 |
| 652 | 20231127 | 095300 | 637657870 | 7310 | 7310 | 7360 | 7280 | 2940 |
| 653 | 20231127 | 095200 | 616105110 | 7290 | 7300 | 7310 | 7280 | 516 |
| 654 | 20231127 | 095100 | 612342950 | 7290 | 7310 | 7350 | 7280 | 2226 |
| 655 | 20231127 | 095000 | 596034600 | 7310 | 7310 | 7320 | 7270 | 2125 |
| 656 | 20231127 | 094900 | 580547800 | 7310 | 7310 | 7310 | 7310 | 122 |
| 657 | 20231127 | 094800 | 579655980 | 7310 | 7300 | 7310 | 7300 | 553 |
| 658 | 20231127 | 094700 | 575615470 | 7300 | 7290 | 7300 | 7290 | 51 |
| 659 | 20231127 | 094600 | 575243580 | 7290 | 7290 | 7290 | 7290 | 759 |
| 660 | 20231127 | 094500 | 569710470 | 7300 | 7280 | 7300 | 7270 | 376 |
| 661 | 20231127 | 094400 | 566966710 | 7280 | 7280 | 7280 | 7280 | 846 |
| 662 | 20231127 | 094300 | 560807830 | 7270 | 7280 | 7280 | 7260 | 56 |
| 663 | 20231127 | 094200 | 560400660 | 7280 | 7280 | 7280 | 7260 | 583 |
| 664 | 20231127 | 094100 | 556157420 | 7290 | 7270 | 7290 | 7270 | 1839 |
| 665 | 20231127 | 094000 | 542763850 | 7270 | 7220 | 7270 | 7200 | 734 |
| 666 | 20231127 | 093900 | 537464280 | 7230 | 7250 | 7250 | 7230 | 1619 |
| 667 | 20231127 | 093800 | 525743500 | 7260 | 7250 | 7260 | 7250 | 1321 |
| 668 | 20231127 | 093700 | 516166220 | 7250 | 7270 | 7270 | 7250 | 615 |
| 669 | 20231127 | 093600 | 511701280 | 7280 | 7240 | 7280 | 7230 | 374 |
| 670 | 20231127 | 093500 | 508991200 | 7230 | 7250 | 7250 | 7230 | 203 |
| 671 | 20231127 | 093400 | 507521570 | 7260 | 7260 | 7260 | 7260 | 3 |
| 672 | 20231127 | 093300 | 507499790 | 7260 | 7260 | 7260 | 7250 | 168 |
| 673 | 20231127 | 093200 | 506281640 | 7260 | 7260 | 7260 | 7260 | 5 |
| 674 | 20231127 | 093100 | 506245340 | 7230 | 7270 | 7270 | 7230 | 1279 |
| 675 | 20231127 | 093000 | 496987350 | 7280 | 7270 | 7280 | 7260 | 909 |
| 676 | 20231127 | 092900 | 490380660 | 7270 | 7270 | 7270 | 7270 | 416 |
| 677 | 20231127 | 092800 | 487356340 | 7270 | 7290 | 7290 | 7270 | 549 |
| 678 | 20231127 | 092700 | 483358400 | 7290 | 7280 | 7300 | 7280 | 1804 |
| 679 | 20231127 | 092600 | 470208070 | 7300 | 7300 | 7300 | 7270 | 4549 |
| 680 | 20231127 | 092500 | 437041150 | 7300 | 7240 | 7300 | 7240 | 86 |
| 681 | 20231127 | 092400 | 436416980 | 7240 | 7250 | 7250 | 7240 | 118 |
| 682 | 20231127 | 092300 | 435561760 | 7250 | 7260 | 7260 | 7250 | 796 |
| 683 | 20231127 | 092200 | 429790240 | 7260 | 7260 | 7280 | 7250 | 700 |
| 684 | 20231127 | 092100 | 424710490 | 7250 | 7280 | 7280 | 7250 | 1368 |
| 685 | 20231127 | 092000 | 414776680 | 7260 | 7270 | 7270 | 7260 | 372 |
| 686 | 20231127 | 091900 | 412073940 | 7270 | 7270 | 7320 | 7270 | 3722 |
| 687 | 20231127 | 091800 | 384950970 | 7270 | 7160 | 7280 | 7160 | 4269 |
| 688 | 20231127 | 091700 | 354014750 | 7160 | 7170 | 7170 | 7150 | 11380 |
| 689 | 20231127 | 091600 | 272605100 | 7220 | 7170 | 7220 | 7160 | 3067 |
| 690 | 20231127 | 091500 | 250615840 | 7170 | 7170 | 7210 | 7170 | 940 |
| 691 | 20231127 | 091400 | 243874820 | 7180 | 7210 | 7210 | 7170 | 528 |
| 692 | 20231127 | 091300 | 240083820 | 7180 | 7220 | 7220 | 7180 | 1865 |
| 693 | 20231127 | 091200 | 226690480 | 7190 | 7230 | 7230 | 7190 | 899 |
| 694 | 20231127 | 091100 | 220223480 | 7190 | 7200 | 7200 | 7190 | 129 |
| 695 | 20231127 | 091000 | 219295870 | 7190 | 7190 | 7240 | 7190 | 192 |
| 696 | 20231127 | 090900 | 217915340 | 7190 | 7220 | 7220 | 7180 | 2729 |
| 697 | 20231127 | 090800 | 198281680 | 7240 | 7240 | 7240 | 7210 | 1439 |
| 698 | 20231127 | 090700 | 187875510 | 7210 | 7210 | 7240 | 7210 | 185 |
| 699 | 20231127 | 090600 | 186541130 | 7210 | 7180 | 7210 | 7160 | 6315 |
| 700 | 20231127 | 090500 | 141263670 | 7190 | 7230 | 7240 | 7190 | 5438 |
| 701 | 20231127 | 090400 | 102056300 | 7230 | 7240 | 7250 | 7230 | 364 |
| 702 | 20231127 | 090300 | 99422530 | 7250 | 7210 | 7250 | 7200 | 516 |
| 703 | 20231127 | 090200 | 95686670 | 7230 | 7240 | 7250 | 7200 | 852 |
| 704 | 20231127 | 090100 | 89531070 | 7210 | 7200 | 7240 | 7190 | 652 |
| 705 | 20231127 | 090000 | 84830640 | 7200 | 7250 | 7270 | 7190 | 11521 |