35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 204500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 3 | 20231127 | 204400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20231127 | 204300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20231127 | 204200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20231127 | 204100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20231127 | 204000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20231127 | 203900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20231127 | 203800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20231127 | 203700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20231127 | 203600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20231127 | 203500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20231127 | 203400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20231127 | 203300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20231127 | 203200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20231127 | 203100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20231127 | 203000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20231127 | 202900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20231127 | 202800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20231127 | 202700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20231127 | 202600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20231127 | 202500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20231127 | 202400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20231127 | 202300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20231127 | 202200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20231127 | 202100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20231127 | 202000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20231127 | 201900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20231127 | 201800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20231127 | 201700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20231127 | 201600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20231127 | 201500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 33 | 20231127 | 201400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20231127 | 201300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20231127 | 201200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20231127 | 201100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20231127 | 201000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20231127 | 200900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20231127 | 200800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20231127 | 200700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20231127 | 200600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20231127 | 200500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20231127 | 200400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20231127 | 200300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20231127 | 200200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20231127 | 200100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20231127 | 200000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20231127 | 195900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20231127 | 195800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20231127 | 195700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20231127 | 195600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20231127 | 195500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20231127 | 195400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20231127 | 195300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20231127 | 195200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20231127 | 195100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20231127 | 195000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20231127 | 194900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20231127 | 194800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20231127 | 194700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20231127 | 194600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20231127 | 194500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 63 | 20231127 | 194400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20231127 | 194300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20231127 | 194200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20231127 | 194100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20231127 | 194000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20231127 | 193900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20231127 | 193800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20231127 | 193700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20231127 | 193600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20231127 | 193500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20231127 | 193400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20231127 | 193300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20231127 | 193200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20231127 | 193100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20231127 | 193000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20231127 | 192900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20231127 | 192800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20231127 | 192700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20231127 | 192600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20231127 | 192500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20231127 | 192400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20231127 | 192300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20231127 | 192200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20231127 | 192100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20231127 | 192000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20231127 | 191900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20231127 | 191800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20231127 | 191700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20231127 | 191600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20231127 | 191500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 93 | 20231127 | 191400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20231127 | 191300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20231127 | 191200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20231127 | 191100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20231127 | 191000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20231127 | 190900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20231127 | 190800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20231127 | 190700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20231127 | 190600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20231127 | 190500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20231127 | 190400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20231127 | 190300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20231127 | 190200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20231127 | 190100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20231127 | 190000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20231127 | 185900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20231127 | 185800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20231127 | 185700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20231127 | 185600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20231127 | 185500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20231127 | 185400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20231127 | 185300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20231127 | 185200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20231127 | 185100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20231127 | 185000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20231127 | 184900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20231127 | 184800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20231127 | 184700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20231127 | 184600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20231127 | 184500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 123 | 20231127 | 184400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20231127 | 184300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20231127 | 184200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20231127 | 184100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20231127 | 184000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20231127 | 183900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20231127 | 183800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20231127 | 183700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20231127 | 183600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20231127 | 183500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20231127 | 183400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20231127 | 183300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20231127 | 183200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20231127 | 183100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20231127 | 183000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20231127 | 182900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20231127 | 182800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20231127 | 182700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20231127 | 182600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20231127 | 182500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20231127 | 182400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20231127 | 182300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20231127 | 182200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20231127 | 182100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20231127 | 182000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20231127 | 181900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20231127 | 181800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20231127 | 181700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20231127 | 181600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20231127 | 181500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 153 | 20231127 | 181400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20231127 | 181300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20231127 | 181200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20231127 | 181100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20231127 | 181000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20231127 | 180900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20231127 | 180800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20231127 | 180700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20231127 | 180600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20231127 | 180500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20231127 | 180400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20231127 | 180300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20231127 | 180200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20231127 | 180100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20231127 | 180000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20231127 | 175900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20231127 | 175800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20231127 | 175700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20231127 | 175600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20231127 | 175500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20231127 | 175400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20231127 | 175300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20231127 | 175200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20231127 | 175100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20231127 | 175000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20231127 | 174900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20231127 | 174800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20231127 | 174700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20231127 | 174600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20231127 | 174500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 183 | 20231127 | 174400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20231127 | 174300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20231127 | 174200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20231127 | 174100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20231127 | 174000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20231127 | 173900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20231127 | 173800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20231127 | 173700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20231127 | 173600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20231127 | 173500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20231127 | 173400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20231127 | 173300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20231127 | 173200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20231127 | 173100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20231127 | 173000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20231127 | 172900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20231127 | 172800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20231127 | 172700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20231127 | 172600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20231127 | 172500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20231127 | 172400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20231127 | 172300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20231127 | 172200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20231127 | 172100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20231127 | 172000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20231127 | 171900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20231127 | 171800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20231127 | 171700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20231127 | 171600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20231127 | 171500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 213 | 20231127 | 171400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20231127 | 171300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20231127 | 171200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20231127 | 171100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20231127 | 171000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20231127 | 170900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20231127 | 170800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20231127 | 170700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20231127 | 170600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20231127 | 170500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20231127 | 170400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20231127 | 170300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20231127 | 170200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20231127 | 170100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20231127 | 170000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20231127 | 165900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 229 | 20231127 | 165800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20231127 | 165700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20231127 | 165600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20231127 | 165500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20231127 | 165400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20231127 | 165300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20231127 | 165200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20231127 | 165100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20231127 | 165000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20231127 | 164900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20231127 | 164800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20231127 | 164700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20231127 | 164600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20231127 | 164500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 243 | 20231127 | 164400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 244 | 20231127 | 164300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20231127 | 164200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20231127 | 164100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20231127 | 164000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20231127 | 163900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20231127 | 163800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20231127 | 163700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20231127 | 163600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20231127 | 163500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 253 | 20231127 | 163400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 254 | 20231127 | 163300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 255 | 20231127 | 163200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 256 | 20231127 | 163100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 257 | 20231127 | 163000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 258 | 20231127 | 162900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 259 | 20231127 | 162800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 260 | 20231127 | 162700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 261 | 20231127 | 162600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 262 | 20231127 | 162500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 263 | 20231127 | 162400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 264 | 20231127 | 162300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 265 | 20231127 | 162200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 266 | 20231127 | 162100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 267 | 20231127 | 162000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 268 | 20231127 | 161900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 269 | 20231127 | 161800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 270 | 20231127 | 161700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 271 | 20231127 | 161600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 272 | 20231127 | 161500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 273 | 20231127 | 161400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 274 | 20231127 | 161300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 275 | 20231127 | 161200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 276 | 20231127 | 161100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 277 | 20231127 | 161000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 278 | 20231127 | 160900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 279 | 20231127 | 160800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 280 | 20231127 | 160700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 281 | 20231127 | 160600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 282 | 20231127 | 160500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 283 | 20231127 | 160400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 284 | 20231127 | 160300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 285 | 20231127 | 160200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 286 | 20231127 | 160100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 287 | 20231127 | 160000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 288 | 20231127 | 155900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 289 | 20231127 | 155800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 290 | 20231127 | 155700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 291 | 20231127 | 155600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 292 | 20231127 | 155500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 293 | 20231127 | 155400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 294 | 20231127 | 155300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 295 | 20231127 | 155200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 296 | 20231127 | 155100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 297 | 20231127 | 155000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 298 | 20231127 | 154900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 299 | 20231127 | 154800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 300 | 20231127 | 154700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 301 | 20231127 | 154600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 302 | 20231127 | 154500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 303 | 20231127 | 154400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 304 | 20231127 | 154300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 305 | 20231127 | 154200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 306 | 20231127 | 154100 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 307 | 20231127 | 154000 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 308 | 20231127 | 153900 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 309 | 20231127 | 153800 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 310 | 20231127 | 153700 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 311 | 20231127 | 153600 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 312 | 20231127 | 153500 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 313 | 20231127 | 153400 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 314 | 20231127 | 153300 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 315 | 20231127 | 153200 | 5611885070 | 3455 | 3455 | 3455 | 3455 | 67507 |
| 316 | 20231127 | 153100 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 317 | 20231127 | 153000 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 318 | 20231127 | 152900 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 319 | 20231127 | 152800 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 320 | 20231127 | 152700 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 321 | 20231127 | 152600 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 322 | 20231127 | 152500 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 323 | 20231127 | 152400 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 324 | 20231127 | 152300 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 325 | 20231127 | 152200 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 326 | 20231127 | 152100 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 327 | 20231127 | 152000 | 5378648385 | 3505 | 3505 | 3505 | 3505 | 0 |
| 328 | 20231127 | 151900 | 5378648385 | 3505 | 3505 | 3520 | 3490 | 8094 |
| 329 | 20231127 | 151800 | 5350292830 | 3500 | 3500 | 3520 | 3490 | 10958 |
| 330 | 20231127 | 151700 | 5311953830 | 3500 | 3495 | 3510 | 3495 | 4053 |
| 331 | 20231127 | 151600 | 5297780775 | 3495 | 3500 | 3520 | 3495 | 3498 |
| 332 | 20231127 | 151500 | 5285539465 | 3515 | 3510 | 3520 | 3500 | 5364 |
| 333 | 20231127 | 151400 | 5266743730 | 3510 | 3520 | 3520 | 3500 | 4434 |
| 334 | 20231127 | 151300 | 5251196785 | 3510 | 3520 | 3525 | 3510 | 1380 |
| 335 | 20231127 | 151200 | 5246346865 | 3505 | 3510 | 3520 | 3505 | 2464 |
| 336 | 20231127 | 151100 | 5237706080 | 3510 | 3525 | 3525 | 3510 | 3474 |
| 337 | 20231127 | 151000 | 5225476485 | 3520 | 3515 | 3535 | 3510 | 2993 |
| 338 | 20231127 | 150900 | 5214926415 | 3540 | 3515 | 3545 | 3515 | 8724 |
| 339 | 20231127 | 150800 | 5184188670 | 3500 | 3515 | 3515 | 3500 | 14124 |
| 340 | 20231127 | 150700 | 5134727030 | 3520 | 3515 | 3520 | 3510 | 4632 |
| 341 | 20231127 | 150600 | 5118461180 | 3520 | 3515 | 3525 | 3510 | 1293 |
| 342 | 20231127 | 150500 | 5113916450 | 3520 | 3520 | 3525 | 3520 | 3614 |
| 343 | 20231127 | 150400 | 5101186060 | 3520 | 3525 | 3525 | 3510 | 2494 |
| 344 | 20231127 | 150300 | 5092418005 | 3525 | 3515 | 3530 | 3515 | 785 |
| 345 | 20231127 | 150200 | 5089653990 | 3515 | 3510 | 3530 | 3510 | 2491 |
| 346 | 20231127 | 150100 | 5080890605 | 3510 | 3510 | 3525 | 3510 | 1495 |
| 347 | 20231127 | 150000 | 5075629900 | 3510 | 3505 | 3525 | 3505 | 235 |
| 348 | 20231127 | 145900 | 5074806025 | 3505 | 3515 | 3515 | 3505 | 4812 |
| 349 | 20231127 | 145800 | 5057929550 | 3525 | 3510 | 3525 | 3505 | 3580 |
| 350 | 20231127 | 145700 | 5045365635 | 3510 | 3525 | 3525 | 3505 | 10159 |
| 351 | 20231127 | 145600 | 5009667755 | 3525 | 3525 | 3530 | 3525 | 1114 |
| 352 | 20231127 | 145500 | 5005739350 | 3525 | 3535 | 3535 | 3525 | 7840 |
| 353 | 20231127 | 145400 | 4978071115 | 3535 | 3545 | 3550 | 3535 | 3393 |
| 354 | 20231127 | 145300 | 4966068585 | 3540 | 3540 | 3545 | 3540 | 1155 |
| 355 | 20231127 | 145200 | 4961975875 | 3540 | 3550 | 3550 | 3540 | 857 |
| 356 | 20231127 | 145100 | 4958939515 | 3540 | 3540 | 3550 | 3540 | 1407 |
| 357 | 20231127 | 145000 | 4953958620 | 3540 | 3545 | 3550 | 3540 | 601 |
| 358 | 20231127 | 144900 | 4951827920 | 3550 | 3555 | 3555 | 3550 | 745 |
| 359 | 20231127 | 144800 | 4949181985 | 3560 | 3550 | 3560 | 3550 | 43 |
| 360 | 20231127 | 144700 | 4949029320 | 3560 | 3545 | 3560 | 3545 | 6 |
| 361 | 20231127 | 144600 | 4949008035 | 3540 | 3540 | 3540 | 3540 | 524 |
| 362 | 20231127 | 144500 | 4947153075 | 3545 | 3545 | 3545 | 3540 | 1707 |
| 363 | 20231127 | 144400 | 4941102780 | 3540 | 3550 | 3550 | 3540 | 937 |
| 364 | 20231127 | 144300 | 4937782500 | 3560 | 3560 | 3560 | 3550 | 673 |
| 365 | 20231127 | 144200 | 4935391735 | 3560 | 3560 | 3560 | 3555 | 101 |
| 366 | 20231127 | 144100 | 4935032375 | 3570 | 3550 | 3570 | 3550 | 7087 |
| 367 | 20231127 | 144000 | 4909762000 | 3550 | 3550 | 3550 | 3550 | 153 |
| 368 | 20231127 | 143900 | 4909218850 | 3550 | 3545 | 3550 | 3530 | 11076 |
| 369 | 20231127 | 143800 | 4870075150 | 3545 | 3540 | 3545 | 3540 | 1194 |
| 370 | 20231127 | 143700 | 4865848320 | 3545 | 3545 | 3545 | 3540 | 2131 |
| 371 | 20231127 | 143600 | 4858294025 | 3545 | 3550 | 3555 | 3545 | 2428 |
| 372 | 20231127 | 143500 | 4849682915 | 3550 | 3550 | 3555 | 3550 | 379 |
| 373 | 20231127 | 143400 | 4848336795 | 3550 | 3555 | 3555 | 3550 | 2348 |
| 374 | 20231127 | 143300 | 4839997755 | 3555 | 3555 | 3560 | 3555 | 26 |
| 375 | 20231127 | 143200 | 4839905295 | 3550 | 3565 | 3565 | 3550 | 136 |
| 376 | 20231127 | 143100 | 4839422465 | 3550 | 3550 | 3550 | 3550 | 589 |
| 377 | 20231127 | 143000 | 4837331515 | 3550 | 3555 | 3565 | 3550 | 801 |
| 378 | 20231127 | 142900 | 4834486495 | 3560 | 3570 | 3570 | 3560 | 693 |
| 379 | 20231127 | 142800 | 4832013585 | 3565 | 3570 | 3570 | 3565 | 3068 |
| 380 | 20231127 | 142700 | 4821061105 | 3570 | 3550 | 3570 | 3550 | 541 |
| 381 | 20231127 | 142600 | 4819131470 | 3550 | 3570 | 3575 | 3550 | 1589 |
| 382 | 20231127 | 142500 | 4813465250 | 3575 | 3585 | 3585 | 3570 | 354 |
| 383 | 20231127 | 142400 | 4812200140 | 3585 | 3585 | 3585 | 3580 | 691 |
| 384 | 20231127 | 142300 | 4809725990 | 3580 | 3580 | 3580 | 3580 | 100 |
| 385 | 20231127 | 142200 | 4809367990 | 3580 | 3585 | 3585 | 3580 | 931 |
| 386 | 20231127 | 142100 | 4806034760 | 3580 | 3575 | 3585 | 3575 | 1944 |
| 387 | 20231127 | 142000 | 4799077320 | 3585 | 3580 | 3585 | 3580 | 333 |
| 388 | 20231127 | 141900 | 4797884505 | 3580 | 3570 | 3580 | 3570 | 5029 |
| 389 | 20231127 | 141800 | 4779912280 | 3565 | 3555 | 3565 | 3555 | 556 |
| 390 | 20231127 | 141700 | 4777931540 | 3550 | 3545 | 3550 | 3545 | 254 |
| 391 | 20231127 | 141600 | 4777030340 | 3545 | 3560 | 3560 | 3545 | 876 |
| 392 | 20231127 | 141500 | 4773924100 | 3560 | 3555 | 3560 | 3555 | 4489 |
| 393 | 20231127 | 141400 | 4757943345 | 3555 | 3560 | 3560 | 3550 | 988 |
| 394 | 20231127 | 141300 | 4754433730 | 3555 | 3555 | 3555 | 3555 | 0 |
| 395 | 20231127 | 141200 | 4754433730 | 3555 | 3555 | 3555 | 3555 | 1266 |
| 396 | 20231127 | 141100 | 4749933100 | 3555 | 3555 | 3555 | 3555 | 130 |
| 397 | 20231127 | 141000 | 4749470950 | 3555 | 3550 | 3555 | 3545 | 7 |
| 398 | 20231127 | 140900 | 4749446090 | 3550 | 3550 | 3550 | 3550 | 89 |
| 399 | 20231127 | 140800 | 4749130140 | 3550 | 3545 | 3550 | 3545 | 1318 |
| 400 | 20231127 | 140700 | 4744457070 | 3545 | 3555 | 3555 | 3545 | 1630 |
| 401 | 20231127 | 140600 | 4738678710 | 3550 | 3540 | 3555 | 3540 | 811 |
| 402 | 20231127 | 140500 | 4735803820 | 3545 | 3540 | 3545 | 3540 | 50 |
| 403 | 20231127 | 140400 | 4735626595 | 3540 | 3540 | 3545 | 3540 | 696 |
| 404 | 20231127 | 140300 | 4733162320 | 3550 | 3550 | 3550 | 3540 | 123 |
| 405 | 20231127 | 140200 | 4732725680 | 3550 | 3555 | 3555 | 3540 | 1514 |
| 406 | 20231127 | 140100 | 4727363210 | 3560 | 3560 | 3560 | 3540 | 3210 |
| 407 | 20231127 | 140000 | 4715971875 | 3565 | 3565 | 3565 | 3565 | 1078 |
| 408 | 20231127 | 135900 | 4712128805 | 3565 | 3560 | 3565 | 3560 | 1132 |
| 409 | 20231127 | 135800 | 4708097155 | 3550 | 3540 | 3550 | 3540 | 2885 |
| 410 | 20231127 | 135700 | 4697862080 | 3540 | 3540 | 3550 | 3540 | 999 |
| 411 | 20231127 | 135600 | 4694325610 | 3545 | 3545 | 3545 | 3545 | 1335 |
| 412 | 20231127 | 135500 | 4689593035 | 3545 | 3550 | 3550 | 3545 | 304 |
| 413 | 20231127 | 135400 | 4688515350 | 3550 | 3545 | 3550 | 3545 | 1539 |
| 414 | 20231127 | 135300 | 4683059450 | 3545 | 3550 | 3555 | 3545 | 1707 |
| 415 | 20231127 | 135200 | 4676999250 | 3555 | 3560 | 3560 | 3555 | 980 |
| 416 | 20231127 | 135100 | 4673515125 | 3560 | 3555 | 3560 | 3555 | 1861 |
| 417 | 20231127 | 135000 | 4666898860 | 3560 | 3570 | 3570 | 3560 | 474 |
| 418 | 20231127 | 134900 | 4665210695 | 3565 | 3565 | 3565 | 3565 | 1201 |
| 419 | 20231127 | 134800 | 4660929130 | 3565 | 3555 | 3565 | 3555 | 267 |
| 420 | 20231127 | 134700 | 4659978920 | 3555 | 3560 | 3560 | 3555 | 555 |
| 421 | 20231127 | 134600 | 4658005565 | 3560 | 3565 | 3565 | 3560 | 51 |
| 422 | 20231127 | 134500 | 4657824000 | 3565 | 3565 | 3565 | 3565 | 351 |
| 423 | 20231127 | 134400 | 4656572685 | 3570 | 3565 | 3575 | 3560 | 537 |
| 424 | 20231127 | 134300 | 4654658735 | 3560 | 3565 | 3575 | 3560 | 2916 |
| 425 | 20231127 | 134200 | 4644270385 | 3575 | 3580 | 3580 | 3565 | 1404 |
| 426 | 20231127 | 134100 | 4639259305 | 3580 | 3570 | 3580 | 3570 | 120 |
| 427 | 20231127 | 134000 | 4638830795 | 3570 | 3575 | 3575 | 3570 | 246 |
| 428 | 20231127 | 133900 | 4637952465 | 3575 | 3580 | 3580 | 3575 | 271 |
| 429 | 20231127 | 133800 | 4636983490 | 3580 | 3570 | 3580 | 3570 | 58 |
| 430 | 20231127 | 133700 | 4636775930 | 3580 | 3575 | 3580 | 3565 | 659 |
| 431 | 20231127 | 133600 | 4634424005 | 3575 | 3570 | 3575 | 3570 | 221 |
| 432 | 20231127 | 133500 | 4633633980 | 3565 | 3565 | 3575 | 3565 | 1159 |
| 433 | 20231127 | 133400 | 4629495790 | 3565 | 3570 | 3570 | 3565 | 783 |
| 434 | 20231127 | 133300 | 4626700525 | 3565 | 3565 | 3565 | 3565 | 202 |
| 435 | 20231127 | 133200 | 4625980395 | 3565 | 3565 | 3565 | 3565 | 2 |
| 436 | 20231127 | 133100 | 4625973265 | 3560 | 3560 | 3560 | 3560 | 110 |
| 437 | 20231127 | 133000 | 4625581665 | 3555 | 3550 | 3555 | 3550 | 1951 |
| 438 | 20231127 | 132900 | 4618653855 | 3555 | 3550 | 3555 | 3550 | 235 |
| 439 | 20231127 | 132800 | 4617819425 | 3550 | 3550 | 3550 | 3540 | 995 |
| 440 | 20231127 | 132700 | 4614287505 | 3550 | 3540 | 3550 | 3540 | 1947 |
| 441 | 20231127 | 132600 | 4607387435 | 3545 | 3545 | 3550 | 3540 | 3322 |
| 442 | 20231127 | 132500 | 4595621820 | 3550 | 3545 | 3550 | 3545 | 171 |
| 443 | 20231127 | 132400 | 4595015340 | 3545 | 3555 | 3555 | 3545 | 1990 |
| 444 | 20231127 | 132300 | 4587960050 | 3555 | 3565 | 3565 | 3555 | 1101 |
| 445 | 20231127 | 132200 | 4584039995 | 3570 | 3560 | 3570 | 3545 | 1392 |
| 446 | 20231127 | 132100 | 4579096910 | 3560 | 3550 | 3560 | 3550 | 1030 |
| 447 | 20231127 | 132000 | 4575439745 | 3550 | 3555 | 3555 | 3545 | 1463 |
| 448 | 20231127 | 131900 | 4570246640 | 3550 | 3555 | 3555 | 3550 | 466 |
| 449 | 20231127 | 131800 | 4568590765 | 3555 | 3560 | 3560 | 3555 | 2005 |
| 450 | 20231127 | 131700 | 4561462715 | 3560 | 3580 | 3580 | 3560 | 1871 |
| 451 | 20231127 | 131600 | 4554789850 | 3580 | 3570 | 3580 | 3570 | 2614 |
| 452 | 20231127 | 131500 | 4545435385 | 3570 | 3560 | 3570 | 3560 | 1878 |
| 453 | 20231127 | 131400 | 4538733580 | 3560 | 3565 | 3565 | 3560 | 29 |
| 454 | 20231127 | 131300 | 4538630295 | 3560 | 3555 | 3565 | 3555 | 1072 |
| 455 | 20231127 | 131200 | 4534814190 | 3560 | 3560 | 3560 | 3560 | 83 |
| 456 | 20231127 | 131100 | 4534518710 | 3560 | 3555 | 3560 | 3550 | 82 |
| 457 | 20231127 | 131000 | 4534226985 | 3555 | 3560 | 3560 | 3555 | 437 |
| 458 | 20231127 | 130900 | 4532673425 | 3550 | 3555 | 3555 | 3550 | 1434 |
| 459 | 20231127 | 130800 | 4527581440 | 3560 | 3570 | 3570 | 3560 | 2383 |
| 460 | 20231127 | 130700 | 4519087155 | 3575 | 3575 | 3575 | 3575 | 509 |
| 461 | 20231127 | 130600 | 4517267480 | 3570 | 3580 | 3580 | 3570 | 896 |
| 462 | 20231127 | 130500 | 4514061760 | 3580 | 3580 | 3580 | 3575 | 1516 |
| 463 | 20231127 | 130400 | 4508636005 | 3575 | 3580 | 3595 | 3575 | 2263 |
| 464 | 20231127 | 130300 | 4500530605 | 3580 | 3570 | 3580 | 3570 | 1590 |
| 465 | 20231127 | 130200 | 4494839515 | 3570 | 3580 | 3580 | 3570 | 994 |
| 466 | 20231127 | 130100 | 4491285115 | 3580 | 3570 | 3580 | 3570 | 106 |
| 467 | 20231127 | 130000 | 4490906065 | 3570 | 3570 | 3580 | 3565 | 246 |
| 468 | 20231127 | 125900 | 4490028175 | 3570 | 3560 | 3580 | 3560 | 1059 |
| 469 | 20231127 | 125800 | 4486256115 | 3560 | 3575 | 3585 | 3550 | 1990 |
| 470 | 20231127 | 125700 | 4479152680 | 3575 | 3545 | 3575 | 3545 | 27595 |
| 471 | 20231127 | 125600 | 4381139995 | 3545 | 3550 | 3550 | 3545 | 3598 |
| 472 | 20231127 | 125500 | 4368372120 | 3545 | 3545 | 3550 | 3540 | 1458 |
| 473 | 20231127 | 125400 | 4363205060 | 3535 | 3555 | 3560 | 3535 | 7026 |
| 474 | 20231127 | 125300 | 4338272120 | 3550 | 3560 | 3570 | 3550 | 4151 |
| 475 | 20231127 | 125200 | 4323517470 | 3560 | 3575 | 3580 | 3560 | 18164 |
| 476 | 20231127 | 125100 | 4258715320 | 3570 | 3575 | 3580 | 3570 | 4054 |
| 477 | 20231127 | 125000 | 4244232090 | 3580 | 3580 | 3580 | 3580 | 1681 |
| 478 | 20231127 | 124900 | 4238214110 | 3585 | 3585 | 3585 | 3585 | 152 |
| 479 | 20231127 | 124800 | 4237669190 | 3585 | 3585 | 3595 | 3585 | 1309 |
| 480 | 20231127 | 124700 | 4232968105 | 3585 | 3590 | 3595 | 3585 | 523 |
| 481 | 20231127 | 124600 | 4231090120 | 3585 | 3585 | 3585 | 3585 | 20 |
| 482 | 20231127 | 124500 | 4231018420 | 3590 | 3585 | 3590 | 3585 | 755 |
| 483 | 20231127 | 124400 | 4228311695 | 3585 | 3575 | 3595 | 3575 | 1283 |
| 484 | 20231127 | 124300 | 4223711075 | 3570 | 3570 | 3580 | 3570 | 4358 |
| 485 | 20231127 | 124200 | 4208127540 | 3570 | 3570 | 3575 | 3570 | 2991 |
| 486 | 20231127 | 124100 | 4197447510 | 3570 | 3580 | 3580 | 3570 | 4000 |
| 487 | 20231127 | 124000 | 4183151735 | 3575 | 3580 | 3585 | 3575 | 563 |
| 488 | 20231127 | 123900 | 4181136280 | 3580 | 3590 | 3590 | 3580 | 3580 |
| 489 | 20231127 | 123800 | 4168317795 | 3585 | 3590 | 3590 | 3585 | 568 |
| 490 | 20231127 | 123700 | 4166280005 | 3590 | 3595 | 3595 | 3590 | 181 |
| 491 | 20231127 | 123600 | 4165629830 | 3595 | 3595 | 3595 | 3595 | 1269 |
| 492 | 20231127 | 123500 | 4161067775 | 3600 | 3595 | 3600 | 3595 | 267 |
| 493 | 20231127 | 123400 | 4160107545 | 3600 | 3595 | 3600 | 3595 | 1143 |
| 494 | 20231127 | 123300 | 4155992845 | 3600 | 3605 | 3605 | 3600 | 210 |
| 495 | 20231127 | 123200 | 4155235845 | 3605 | 3590 | 3605 | 3585 | 6420 |
| 496 | 20231127 | 123100 | 4132219280 | 3585 | 3585 | 3585 | 3585 | 339 |
| 497 | 20231127 | 123000 | 4131003965 | 3590 | 3595 | 3610 | 3580 | 5819 |
| 498 | 20231127 | 122900 | 4110135965 | 3595 | 3600 | 3600 | 3595 | 2198 |
| 499 | 20231127 | 122800 | 4102234150 | 3595 | 3595 | 3595 | 3595 | 100 |
| 500 | 20231127 | 122700 | 4101874650 | 3595 | 3595 | 3595 | 3595 | 849 |
| 501 | 20231127 | 122600 | 4098822495 | 3595 | 3595 | 3600 | 3595 | 1899 |
| 502 | 20231127 | 122500 | 4091992055 | 3595 | 3595 | 3595 | 3590 | 2206 |
| 503 | 20231127 | 122400 | 4084068405 | 3595 | 3600 | 3600 | 3595 | 897 |
| 504 | 20231127 | 122300 | 4080843465 | 3595 | 3600 | 3600 | 3590 | 767 |
| 505 | 20231127 | 122200 | 4078085680 | 3600 | 3605 | 3615 | 3600 | 889 |
| 506 | 20231127 | 122100 | 4074884765 | 3605 | 3620 | 3620 | 3605 | 911 |
| 507 | 20231127 | 122000 | 4071595825 | 3605 | 3600 | 3620 | 3600 | 4773 |
| 508 | 20231127 | 121900 | 4054389705 | 3600 | 3595 | 3605 | 3580 | 9644 |
| 509 | 20231127 | 121800 | 4019809955 | 3600 | 3625 | 3625 | 3600 | 20553 |
| 510 | 20231127 | 121700 | 3945682420 | 3620 | 3625 | 3625 | 3620 | 1111 |
| 511 | 20231127 | 121600 | 3941660395 | 3625 | 3625 | 3625 | 3615 | 6019 |
| 512 | 20231127 | 121500 | 3919855940 | 3635 | 3625 | 3635 | 3620 | 3401 |
| 513 | 20231127 | 121400 | 3907538085 | 3625 | 3650 | 3650 | 3625 | 11086 |
| 514 | 20231127 | 121300 | 3867277825 | 3650 | 3645 | 3650 | 3645 | 1218 |
| 515 | 20231127 | 121200 | 3862836195 | 3645 | 3635 | 3645 | 3635 | 1354 |
| 516 | 20231127 | 121100 | 3857905880 | 3640 | 3645 | 3645 | 3635 | 2106 |
| 517 | 20231127 | 121000 | 3850239230 | 3645 | 3640 | 3645 | 3635 | 500 |
| 518 | 20231127 | 120900 | 3848419995 | 3640 | 3640 | 3640 | 3640 | 292 |
| 519 | 20231127 | 120800 | 3847357115 | 3640 | 3635 | 3640 | 3635 | 57 |
| 520 | 20231127 | 120700 | 3847149775 | 3635 | 3640 | 3645 | 3635 | 251 |
| 521 | 20231127 | 120600 | 3846236655 | 3640 | 3635 | 3640 | 3635 | 616 |
| 522 | 20231127 | 120500 | 3843994790 | 3635 | 3640 | 3640 | 3635 | 1580 |
| 523 | 20231127 | 120400 | 3838245430 | 3645 | 3645 | 3650 | 3645 | 406 |
| 524 | 20231127 | 120300 | 3836765540 | 3650 | 3645 | 3650 | 3645 | 221 |
| 525 | 20231127 | 120200 | 3835959985 | 3645 | 3630 | 3645 | 3630 | 1900 |
| 526 | 20231127 | 120100 | 3829052940 | 3630 | 3630 | 3630 | 3630 | 422 |
| 527 | 20231127 | 120000 | 3827521080 | 3635 | 3630 | 3640 | 3630 | 981 |
| 528 | 20231127 | 115900 | 3823959950 | 3630 | 3630 | 3630 | 3630 | 796 |
| 529 | 20231127 | 115800 | 3821070470 | 3645 | 3645 | 3645 | 3630 | 553 |
| 530 | 20231127 | 115700 | 3819058320 | 3650 | 3640 | 3650 | 3640 | 15 |
| 531 | 20231127 | 115600 | 3819003645 | 3650 | 3645 | 3650 | 3640 | 307 |
| 532 | 20231127 | 115500 | 3817884645 | 3630 | 3630 | 3650 | 3630 | 1796 |
| 533 | 20231127 | 115400 | 3811360215 | 3630 | 3645 | 3645 | 3630 | 1034 |
| 534 | 20231127 | 115300 | 3807596490 | 3645 | 3630 | 3645 | 3630 | 1492 |
| 535 | 20231127 | 115200 | 3802173495 | 3630 | 3635 | 3640 | 3625 | 1148 |
| 536 | 20231127 | 115100 | 3798000630 | 3640 | 3625 | 3640 | 3625 | 625 |
| 537 | 20231127 | 115000 | 3795729370 | 3620 | 3630 | 3630 | 3620 | 6355 |
| 538 | 20231127 | 114900 | 3772695515 | 3635 | 3625 | 3635 | 3620 | 1948 |
| 539 | 20231127 | 114800 | 3765640005 | 3625 | 3625 | 3630 | 3620 | 3034 |
| 540 | 20231127 | 114700 | 3754644705 | 3620 | 3640 | 3640 | 3620 | 9286 |
| 541 | 20231127 | 114600 | 3720931195 | 3640 | 3650 | 3650 | 3640 | 1897 |
| 542 | 20231127 | 114500 | 3714011690 | 3650 | 3695 | 3695 | 3650 | 12732 |
| 543 | 20231127 | 114400 | 3667407230 | 3695 | 3700 | 3705 | 3680 | 1448 |
| 544 | 20231127 | 114300 | 3662050980 | 3700 | 3690 | 3700 | 3685 | 4468 |
| 545 | 20231127 | 114200 | 3645540200 | 3690 | 3680 | 3690 | 3670 | 696 |
| 546 | 20231127 | 114100 | 3642975550 | 3680 | 3670 | 3680 | 3670 | 1033 |
| 547 | 20231127 | 114000 | 3639184140 | 3670 | 3680 | 3680 | 3670 | 953 |
| 548 | 20231127 | 113900 | 3635681580 | 3680 | 3685 | 3685 | 3680 | 566 |
| 549 | 20231127 | 113800 | 3633597370 | 3685 | 3685 | 3685 | 3685 | 101 |
| 550 | 20231127 | 113700 | 3633225185 | 3685 | 3675 | 3685 | 3675 | 667 |
| 551 | 20231127 | 113600 | 3630769815 | 3675 | 3660 | 3675 | 3660 | 102 |
| 552 | 20231127 | 113500 | 3630395355 | 3660 | 3675 | 3675 | 3660 | 1613 |
| 553 | 20231127 | 113400 | 3624472215 | 3675 | 3665 | 3690 | 3665 | 433 |
| 554 | 20231127 | 113300 | 3622883470 | 3690 | 3660 | 3690 | 3660 | 1285 |
| 555 | 20231127 | 113200 | 3618162370 | 3680 | 3680 | 3690 | 3660 | 2048 |
| 556 | 20231127 | 113100 | 3610630280 | 3680 | 3665 | 3680 | 3665 | 1549 |
| 557 | 20231127 | 113000 | 3604948015 | 3650 | 3650 | 3660 | 3650 | 8334 |
| 558 | 20231127 | 112900 | 3574490885 | 3650 | 3655 | 3660 | 3650 | 3620 |
| 559 | 20231127 | 112800 | 3561266710 | 3660 | 3665 | 3665 | 3650 | 17496 |
| 560 | 20231127 | 112700 | 3497356795 | 3670 | 3670 | 3680 | 3665 | 239 |
| 561 | 20231127 | 112600 | 3496479740 | 3670 | 3675 | 3680 | 3665 | 1141 |
| 562 | 20231127 | 112500 | 3492287530 | 3680 | 3660 | 3680 | 3660 | 2190 |
| 563 | 20231127 | 112400 | 3484249930 | 3660 | 3680 | 3685 | 3660 | 1649 |
| 564 | 20231127 | 112300 | 3478202880 | 3690 | 3660 | 3690 | 3660 | 1397 |
| 565 | 20231127 | 112200 | 3473054930 | 3660 | 3660 | 3690 | 3660 | 7182 |
| 566 | 20231127 | 112100 | 3446691490 | 3660 | 3665 | 3670 | 3660 | 1503 |
| 567 | 20231127 | 112000 | 3441178165 | 3665 | 3665 | 3670 | 3660 | 2345 |
| 568 | 20231127 | 111900 | 3432582935 | 3685 | 3685 | 3690 | 3665 | 5049 |
| 569 | 20231127 | 111800 | 3414043905 | 3690 | 3690 | 3695 | 3680 | 3393 |
| 570 | 20231127 | 111700 | 3401539740 | 3690 | 3695 | 3705 | 3690 | 1700 |
| 571 | 20231127 | 111600 | 3395264540 | 3695 | 3700 | 3705 | 3695 | 2258 |
| 572 | 20231127 | 111500 | 3386904300 | 3695 | 3685 | 3695 | 3685 | 1260 |
| 573 | 20231127 | 111400 | 3382259770 | 3685 | 3685 | 3690 | 3685 | 7517 |
| 574 | 20231127 | 111300 | 3354554025 | 3685 | 3685 | 3710 | 3685 | 18483 |
| 575 | 20231127 | 111200 | 3286345225 | 3690 | 3705 | 3705 | 3690 | 7494 |
| 576 | 20231127 | 111100 | 3258659385 | 3700 | 3705 | 3705 | 3700 | 11907 |
| 577 | 20231127 | 111000 | 3214602335 | 3705 | 3705 | 3705 | 3700 | 10334 |
| 578 | 20231127 | 110900 | 3176328615 | 3705 | 3720 | 3720 | 3705 | 2011 |
| 579 | 20231127 | 110800 | 3168867360 | 3720 | 3720 | 3720 | 3705 | 2005 |
| 580 | 20231127 | 110700 | 3161425070 | 3725 | 3725 | 3725 | 3720 | 1133 |
| 581 | 20231127 | 110600 | 3157210300 | 3720 | 3715 | 3725 | 3715 | 2576 |
| 582 | 20231127 | 110500 | 3147631000 | 3715 | 3705 | 3720 | 3705 | 8672 |
| 583 | 20231127 | 110400 | 3115438780 | 3710 | 3710 | 3725 | 3710 | 5574 |
| 584 | 20231127 | 110300 | 3094742375 | 3710 | 3715 | 3725 | 3710 | 4885 |
| 585 | 20231127 | 110200 | 3076611795 | 3715 | 3720 | 3720 | 3715 | 3234 |
| 586 | 20231127 | 110100 | 3064595080 | 3720 | 3720 | 3725 | 3715 | 6895 |
| 587 | 20231127 | 110000 | 3038961045 | 3725 | 3730 | 3730 | 3725 | 628 |
| 588 | 20231127 | 105900 | 3036620600 | 3725 | 3735 | 3740 | 3725 | 3464 |
| 589 | 20231127 | 105800 | 3023712750 | 3740 | 3740 | 3740 | 3730 | 1273 |
| 590 | 20231127 | 105700 | 3018957940 | 3750 | 3745 | 3750 | 3740 | 564 |
| 591 | 20231127 | 105600 | 3016846035 | 3745 | 3740 | 3745 | 3735 | 898 |
| 592 | 20231127 | 105500 | 3013484555 | 3740 | 3730 | 3740 | 3730 | 1797 |
| 593 | 20231127 | 105400 | 3006775225 | 3725 | 3730 | 3740 | 3725 | 747 |
| 594 | 20231127 | 105300 | 3003989185 | 3725 | 3735 | 3750 | 3720 | 4009 |
| 595 | 20231127 | 105200 | 2989023865 | 3720 | 3740 | 3740 | 3720 | 5056 |
| 596 | 20231127 | 105100 | 2970201095 | 3740 | 3735 | 3740 | 3720 | 13590 |
| 597 | 20231127 | 105000 | 2919538805 | 3735 | 3750 | 3755 | 3735 | 23959 |
| 598 | 20231127 | 104900 | 2829908770 | 3750 | 3745 | 3750 | 3745 | 2401 |
| 599 | 20231127 | 104800 | 2820907905 | 3745 | 3750 | 3750 | 3740 | 12360 |
| 600 | 20231127 | 104700 | 2774656405 | 3760 | 3750 | 3770 | 3750 | 1621 |
| 601 | 20231127 | 104600 | 2768570935 | 3750 | 3775 | 3775 | 3750 | 28175 |
| 602 | 20231127 | 104500 | 2662850730 | 3770 | 3765 | 3770 | 3765 | 532 |
| 603 | 20231127 | 104400 | 2660847745 | 3765 | 3775 | 3775 | 3765 | 2924 |
| 604 | 20231127 | 104300 | 2649828605 | 3775 | 3770 | 3775 | 3770 | 656 |
| 605 | 20231127 | 104200 | 2647354710 | 3775 | 3775 | 3775 | 3770 | 624 |
| 606 | 20231127 | 104100 | 2645000610 | 3775 | 3780 | 3780 | 3770 | 1872 |
| 607 | 20231127 | 104000 | 2637936895 | 3780 | 3770 | 3780 | 3770 | 2175 |
| 608 | 20231127 | 103900 | 2629733120 | 3770 | 3770 | 3780 | 3765 | 3408 |
| 609 | 20231127 | 103800 | 2616884040 | 3765 | 3770 | 3770 | 3765 | 3385 |
| 610 | 20231127 | 103700 | 2604131640 | 3765 | 3775 | 3775 | 3765 | 3589 |
| 611 | 20231127 | 103600 | 2590602775 | 3770 | 3770 | 3770 | 3765 | 10350 |
| 612 | 20231127 | 103500 | 2551583670 | 3770 | 3780 | 3780 | 3770 | 16752 |
| 613 | 20231127 | 103400 | 2488404580 | 3780 | 3795 | 3795 | 3780 | 35370 |
| 614 | 20231127 | 103300 | 2354518975 | 3795 | 3800 | 3800 | 3790 | 10767 |
| 615 | 20231127 | 103200 | 2313653970 | 3800 | 3800 | 3805 | 3795 | 27705 |
| 616 | 20231127 | 103100 | 2208380840 | 3800 | 3805 | 3810 | 3800 | 9393 |
| 617 | 20231127 | 103000 | 2172670455 | 3810 | 3810 | 3810 | 3805 | 2414 |
| 618 | 20231127 | 102900 | 2163484960 | 3815 | 3810 | 3815 | 3805 | 3171 |
| 619 | 20231127 | 102800 | 2151404210 | 3810 | 3815 | 3815 | 3810 | 364 |
| 620 | 20231127 | 102700 | 2150017255 | 3815 | 3815 | 3820 | 3815 | 1074 |
| 621 | 20231127 | 102600 | 2145919890 | 3815 | 3820 | 3820 | 3815 | 401 |
| 622 | 20231127 | 102500 | 2144390050 | 3820 | 3820 | 3820 | 3815 | 101 |
| 623 | 20231127 | 102400 | 2144004235 | 3820 | 3820 | 3820 | 3815 | 1212 |
| 624 | 20231127 | 102300 | 2139375955 | 3820 | 3835 | 3835 | 3815 | 2325 |
| 625 | 20231127 | 102200 | 2130486495 | 3835 | 3850 | 3850 | 3835 | 1105 |
| 626 | 20231127 | 102100 | 2126244570 | 3855 | 3855 | 3860 | 3835 | 3701 |
| 627 | 20231127 | 102000 | 2112012960 | 3855 | 3865 | 3870 | 3855 | 3448 |
| 628 | 20231127 | 101900 | 2098706255 | 3870 | 3860 | 3870 | 3860 | 2991 |
| 629 | 20231127 | 101800 | 2087148960 | 3860 | 3845 | 3860 | 3845 | 2907 |
| 630 | 20231127 | 101700 | 2075945945 | 3845 | 3850 | 3850 | 3845 | 742 |
| 631 | 20231127 | 101600 | 2073092600 | 3850 | 3850 | 3855 | 3840 | 4160 |
| 632 | 20231127 | 101500 | 2057107165 | 3850 | 3845 | 3860 | 3845 | 4854 |
| 633 | 20231127 | 101400 | 2038395485 | 3850 | 3840 | 3850 | 3840 | 3692 |
| 634 | 20231127 | 101300 | 2024211160 | 3840 | 3815 | 3840 | 3815 | 3498 |
| 635 | 20231127 | 101200 | 2010823615 | 3815 | 3815 | 3815 | 3815 | 1 |
| 636 | 20231127 | 101100 | 2010819800 | 3825 | 3815 | 3825 | 3805 | 3469 |
| 637 | 20231127 | 101000 | 1997608820 | 3815 | 3825 | 3825 | 3815 | 142 |
| 638 | 20231127 | 100900 | 1997066760 | 3825 | 3815 | 3825 | 3810 | 645 |
| 639 | 20231127 | 100800 | 1994608575 | 3815 | 3815 | 3825 | 3815 | 713 |
| 640 | 20231127 | 100700 | 1991888470 | 3820 | 3825 | 3825 | 3815 | 80 |
| 641 | 20231127 | 100600 | 1991582940 | 3825 | 3830 | 3830 | 3825 | 822 |
| 642 | 20231127 | 100500 | 1988434845 | 3830 | 3825 | 3830 | 3815 | 601 |
| 643 | 20231127 | 100400 | 1986137790 | 3820 | 3805 | 3820 | 3805 | 1495 |
| 644 | 20231127 | 100300 | 1980438910 | 3800 | 3800 | 3805 | 3800 | 1410 |
| 645 | 20231127 | 100200 | 1975080900 | 3800 | 3810 | 3815 | 3800 | 6363 |
| 646 | 20231127 | 100100 | 1950865960 | 3810 | 3815 | 3820 | 3810 | 303 |
| 647 | 20231127 | 100000 | 1949710720 | 3815 | 3810 | 3820 | 3805 | 1460 |
| 648 | 20231127 | 095900 | 1944147985 | 3810 | 3810 | 3810 | 3810 | 119 |
| 649 | 20231127 | 095800 | 1943694595 | 3810 | 3810 | 3820 | 3805 | 707 |
| 650 | 20231127 | 095700 | 1941001220 | 3805 | 3820 | 3820 | 3805 | 8042 |
| 651 | 20231127 | 095600 | 1910377650 | 3820 | 3810 | 3825 | 3810 | 6005 |
| 652 | 20231127 | 095500 | 1887470640 | 3810 | 3810 | 3815 | 3810 | 1825 |
| 653 | 20231127 | 095400 | 1880517380 | 3810 | 3820 | 3820 | 3810 | 296 |
| 654 | 20231127 | 095300 | 1879388920 | 3810 | 3815 | 3820 | 3810 | 16 |
| 655 | 20231127 | 095200 | 1879327900 | 3810 | 3815 | 3815 | 3810 | 1573 |
| 656 | 20231127 | 095100 | 1873329185 | 3820 | 3815 | 3820 | 3815 | 188 |
| 657 | 20231127 | 095000 | 1872611960 | 3810 | 3810 | 3820 | 3805 | 1009 |
| 658 | 20231127 | 094900 | 1868767655 | 3810 | 3810 | 3820 | 3805 | 941 |
| 659 | 20231127 | 094800 | 1865179820 | 3810 | 3810 | 3820 | 3810 | 4162 |
| 660 | 20231127 | 094700 | 1849305410 | 3810 | 3815 | 3815 | 3810 | 1560 |
| 661 | 20231127 | 094600 | 1843360295 | 3815 | 3825 | 3825 | 3810 | 2783 |
| 662 | 20231127 | 094500 | 1832756995 | 3810 | 3810 | 3825 | 3810 | 1757 |
| 663 | 20231127 | 094400 | 1826061700 | 3825 | 3825 | 3825 | 3810 | 3826 |
| 664 | 20231127 | 094300 | 1811461805 | 3825 | 3825 | 3825 | 3820 | 2979 |
| 665 | 20231127 | 094200 | 1800070755 | 3825 | 3830 | 3830 | 3820 | 4076 |
| 666 | 20231127 | 094100 | 1784483040 | 3830 | 3830 | 3835 | 3830 | 2073 |
| 667 | 20231127 | 094000 | 1776542280 | 3830 | 3825 | 3840 | 3825 | 2928 |
| 668 | 20231127 | 093900 | 1765317810 | 3825 | 3840 | 3840 | 3825 | 808 |
| 669 | 20231127 | 093800 | 1762223935 | 3845 | 3830 | 3850 | 3830 | 1577 |
| 670 | 20231127 | 093700 | 1756155150 | 3830 | 3850 | 3855 | 3825 | 1205 |
| 671 | 20231127 | 093600 | 1751518015 | 3855 | 3840 | 3855 | 3840 | 1122 |
| 672 | 20231127 | 093500 | 1747195320 | 3850 | 3815 | 3850 | 3810 | 13374 |
| 673 | 20231127 | 093400 | 1696007240 | 3815 | 3825 | 3830 | 3815 | 1111 |
| 674 | 20231127 | 093300 | 1691764280 | 3805 | 3805 | 3805 | 3805 | 1870 |
| 675 | 20231127 | 093200 | 1684648930 | 3805 | 3830 | 3830 | 3805 | 8260 |
| 676 | 20231127 | 093100 | 1653185310 | 3820 | 3810 | 3830 | 3805 | 9176 |
| 677 | 20231127 | 093000 | 1618242850 | 3810 | 3820 | 3820 | 3810 | 12815 |
| 678 | 20231127 | 092900 | 1569397615 | 3820 | 3820 | 3830 | 3820 | 376 |
| 679 | 20231127 | 092800 | 1567960475 | 3835 | 3825 | 3840 | 3820 | 3173 |
| 680 | 20231127 | 092700 | 1555825910 | 3825 | 3830 | 3840 | 3825 | 2616 |
| 681 | 20231127 | 092600 | 1545809550 | 3840 | 3840 | 3850 | 3830 | 2681 |
| 682 | 20231127 | 092500 | 1535519475 | 3840 | 3840 | 3840 | 3840 | 1377 |
| 683 | 20231127 | 092400 | 1530231795 | 3835 | 3825 | 3865 | 3825 | 3249 |
| 684 | 20231127 | 092300 | 1517731320 | 3825 | 3830 | 3845 | 3825 | 6659 |
| 685 | 20231127 | 092200 | 1492211475 | 3830 | 3820 | 3830 | 3805 | 32992 |
| 686 | 20231127 | 092100 | 1366523700 | 3820 | 3820 | 3820 | 3810 | 24935 |
| 687 | 20231127 | 092000 | 1271421580 | 3820 | 3820 | 3835 | 3810 | 7549 |
| 688 | 20231127 | 091900 | 1242542080 | 3810 | 3820 | 3825 | 3810 | 23808 |
| 689 | 20231127 | 091800 | 1151616765 | 3820 | 3835 | 3835 | 3820 | 33733 |
| 690 | 20231127 | 091700 | 1022574745 | 3830 | 3830 | 3835 | 3830 | 8243 |
| 691 | 20231127 | 091600 | 991001010 | 3830 | 3835 | 3840 | 3830 | 23370 |
| 692 | 20231127 | 091500 | 901452710 | 3840 | 3840 | 3850 | 3835 | 9943 |
| 693 | 20231127 | 091400 | 863266735 | 3840 | 3855 | 3855 | 3840 | 11608 |
| 694 | 20231127 | 091300 | 818608180 | 3885 | 3880 | 3885 | 3855 | 7958 |
| 695 | 20231127 | 091200 | 787760585 | 3875 | 3850 | 3875 | 3845 | 8626 |
| 696 | 20231127 | 091100 | 754467265 | 3850 | 3845 | 3860 | 3845 | 1744 |
| 697 | 20231127 | 091000 | 747751145 | 3855 | 3860 | 3865 | 3850 | 7180 |
| 698 | 20231127 | 090900 | 720075645 | 3860 | 3895 | 3895 | 3860 | 5913 |
| 699 | 20231127 | 090800 | 697218560 | 3895 | 3910 | 3925 | 3875 | 16118 |
| 700 | 20231127 | 090700 | 634286920 | 3910 | 3845 | 3910 | 3840 | 23138 |
| 701 | 20231127 | 090600 | 544585730 | 3845 | 3855 | 3865 | 3845 | 11427 |
| 702 | 20231127 | 090500 | 500566200 | 3860 | 3875 | 3895 | 3855 | 15137 |
| 703 | 20231127 | 090400 | 442033635 | 3875 | 3850 | 3885 | 3850 | 6505 |
| 704 | 20231127 | 090300 | 416834920 | 3850 | 3855 | 3860 | 3835 | 21466 |
| 705 | 20231127 | 090200 | 334211430 | 3865 | 3875 | 3880 | 3860 | 17787 |
| 706 | 20231127 | 090100 | 265344665 | 3860 | 3890 | 3900 | 3855 | 18767 |
| 707 | 20231127 | 090000 | 192655150 | 3890 | 3860 | 3890 | 3855 | 42861 |