33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 200200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 3 | 20231127 | 200100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20231127 | 200000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20231127 | 195900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20231127 | 195800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20231127 | 195700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20231127 | 195600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20231127 | 195500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20231127 | 195400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20231127 | 195300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20231127 | 195200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20231127 | 195100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20231127 | 195000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20231127 | 194900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20231127 | 194800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20231127 | 194700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20231127 | 194600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20231127 | 194500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20231127 | 194400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20231127 | 194300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20231127 | 194200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20231127 | 194100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20231127 | 194000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20231127 | 193900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20231127 | 193800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20231127 | 193700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20231127 | 193600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20231127 | 193500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20231127 | 193400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20231127 | 193300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20231127 | 193200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 33 | 20231127 | 193100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20231127 | 193000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20231127 | 192900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20231127 | 192800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20231127 | 192700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20231127 | 192600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20231127 | 192500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20231127 | 192400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20231127 | 192300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20231127 | 192200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20231127 | 192100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20231127 | 192000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20231127 | 191900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20231127 | 191800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20231127 | 191700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20231127 | 191600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20231127 | 191500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20231127 | 191400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20231127 | 191300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20231127 | 191200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20231127 | 191100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20231127 | 191000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20231127 | 190900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20231127 | 190800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20231127 | 190700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20231127 | 190600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20231127 | 190500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20231127 | 190400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20231127 | 190300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20231127 | 190200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 63 | 20231127 | 190100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20231127 | 190000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20231127 | 185900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20231127 | 185800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20231127 | 185700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20231127 | 185600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20231127 | 185500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20231127 | 185400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20231127 | 185300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20231127 | 185200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20231127 | 185100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20231127 | 185000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20231127 | 184900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20231127 | 184800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20231127 | 184700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20231127 | 184600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20231127 | 184500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20231127 | 184400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20231127 | 184300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20231127 | 184200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20231127 | 184100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20231127 | 184000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20231127 | 183900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20231127 | 183800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20231127 | 183700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20231127 | 183600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20231127 | 183500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20231127 | 183400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20231127 | 183300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20231127 | 183200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 93 | 20231127 | 183100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20231127 | 183000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20231127 | 182900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20231127 | 182800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20231127 | 182700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20231127 | 182600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20231127 | 182500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20231127 | 182400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20231127 | 182300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20231127 | 182200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20231127 | 182100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20231127 | 182000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20231127 | 181900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20231127 | 181800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20231127 | 181700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20231127 | 181600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20231127 | 181500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20231127 | 181400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20231127 | 181300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20231127 | 181200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20231127 | 181100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20231127 | 181000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20231127 | 180900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20231127 | 180800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20231127 | 180700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20231127 | 180600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20231127 | 180500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20231127 | 180400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20231127 | 180300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20231127 | 180200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 123 | 20231127 | 180100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20231127 | 180000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20231127 | 175900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20231127 | 175800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20231127 | 175700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20231127 | 175600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20231127 | 175500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20231127 | 175400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20231127 | 175300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20231127 | 175200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20231127 | 175100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20231127 | 175000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20231127 | 174900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20231127 | 174800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20231127 | 174700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20231127 | 174600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20231127 | 174500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20231127 | 174400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20231127 | 174300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20231127 | 174200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20231127 | 174100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20231127 | 174000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20231127 | 173900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20231127 | 173800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20231127 | 173700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20231127 | 173600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20231127 | 173500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20231127 | 173400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20231127 | 173300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20231127 | 173200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 153 | 20231127 | 173100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20231127 | 173000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20231127 | 172900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20231127 | 172800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20231127 | 172700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20231127 | 172600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20231127 | 172500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20231127 | 172400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20231127 | 172300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20231127 | 172200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20231127 | 172100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20231127 | 172000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20231127 | 171900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20231127 | 171800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20231127 | 171700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20231127 | 171600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20231127 | 171500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20231127 | 171400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20231127 | 171300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20231127 | 171200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20231127 | 171100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20231127 | 171000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20231127 | 170900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20231127 | 170800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20231127 | 170700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20231127 | 170600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20231127 | 170500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20231127 | 170400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20231127 | 170300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20231127 | 170200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 183 | 20231127 | 170100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20231127 | 170000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20231127 | 165900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20231127 | 165800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20231127 | 165700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20231127 | 165600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20231127 | 165500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20231127 | 165400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20231127 | 165300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20231127 | 165200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20231127 | 165100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20231127 | 165000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20231127 | 164900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20231127 | 164800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20231127 | 164700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20231127 | 164600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20231127 | 164500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20231127 | 164400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20231127 | 164300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20231127 | 164200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20231127 | 164100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20231127 | 164000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20231127 | 163900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20231127 | 163800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 207 | 20231127 | 163700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20231127 | 163600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20231127 | 163500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20231127 | 163400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20231127 | 163300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20231127 | 163200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 213 | 20231127 | 163100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20231127 | 163000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20231127 | 162900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20231127 | 162800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20231127 | 162700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20231127 | 162600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20231127 | 162500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20231127 | 162400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20231127 | 162300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20231127 | 162200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20231127 | 162100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20231127 | 162000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20231127 | 161900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20231127 | 161800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20231127 | 161700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20231127 | 161600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20231127 | 161500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20231127 | 161400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 231 | 20231127 | 161300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 232 | 20231127 | 161200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 233 | 20231127 | 161100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 234 | 20231127 | 161000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20231127 | 160900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 236 | 20231127 | 160800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 237 | 20231127 | 160700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 238 | 20231127 | 160600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 239 | 20231127 | 160500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 240 | 20231127 | 160400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 241 | 20231127 | 160300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 242 | 20231127 | 160200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 243 | 20231127 | 160100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 244 | 20231127 | 160000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 245 | 20231127 | 155900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 246 | 20231127 | 155800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 247 | 20231127 | 155700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 248 | 20231127 | 155600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 249 | 20231127 | 155500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 250 | 20231127 | 155400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 251 | 20231127 | 155300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 252 | 20231127 | 155200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 253 | 20231127 | 155100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 254 | 20231127 | 155000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 255 | 20231127 | 154900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 256 | 20231127 | 154800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 257 | 20231127 | 154700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 258 | 20231127 | 154600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 259 | 20231127 | 154500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 260 | 20231127 | 154400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 261 | 20231127 | 154300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 262 | 20231127 | 154200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 263 | 20231127 | 154100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 264 | 20231127 | 154000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 265 | 20231127 | 153900 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 266 | 20231127 | 153800 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 267 | 20231127 | 153700 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 268 | 20231127 | 153600 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 269 | 20231127 | 153500 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 270 | 20231127 | 153400 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 271 | 20231127 | 153300 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 272 | 20231127 | 153200 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 273 | 20231127 | 153100 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 274 | 20231127 | 153000 | 2099706635 | 4330 | 4330 | 4330 | 4330 | 6783 |
| 275 | 20231127 | 152900 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 276 | 20231127 | 152800 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 277 | 20231127 | 152700 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 278 | 20231127 | 152600 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 279 | 20231127 | 152500 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 280 | 20231127 | 152400 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 281 | 20231127 | 152300 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 282 | 20231127 | 152200 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 283 | 20231127 | 152100 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 284 | 20231127 | 152000 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 285 | 20231127 | 151900 | 2070336245 | 4325 | 4325 | 4325 | 4325 | 1321 |
| 286 | 20231127 | 151800 | 2064622920 | 4325 | 4325 | 4330 | 4325 | 645 |
| 287 | 20231127 | 151700 | 2061833290 | 4330 | 4330 | 4330 | 4320 | 438 |
| 288 | 20231127 | 151600 | 2059938990 | 4335 | 4315 | 4335 | 4315 | 2 |
| 289 | 20231127 | 151500 | 2059930340 | 4315 | 4325 | 4325 | 4315 | 1083 |
| 290 | 20231127 | 151400 | 2055252535 | 4335 | 4335 | 4335 | 4335 | 5 |
| 291 | 20231127 | 151300 | 2055230860 | 4325 | 4330 | 4335 | 4325 | 420 |
| 292 | 20231127 | 151200 | 2053412255 | 4320 | 4320 | 4320 | 4315 | 440 |
| 293 | 20231127 | 151100 | 2051512655 | 4320 | 4330 | 4330 | 4315 | 1488 |
| 294 | 20231127 | 151000 | 2045084010 | 4330 | 4320 | 4335 | 4315 | 503 |
| 295 | 20231127 | 150900 | 2042911960 | 4340 | 4340 | 4340 | 4340 | 72 |
| 296 | 20231127 | 150800 | 2042599480 | 4345 | 4345 | 4345 | 4315 | 296 |
| 297 | 20231127 | 150700 | 2041314080 | 4345 | 4335 | 4345 | 4305 | 3380 |
| 298 | 20231127 | 150600 | 2026705285 | 4345 | 4345 | 4345 | 4335 | 2303 |
| 299 | 20231127 | 150500 | 2016715435 | 4345 | 4345 | 4345 | 4345 | 138 |
| 300 | 20231127 | 150400 | 2016115825 | 4345 | 4345 | 4345 | 4345 | 31 |
| 301 | 20231127 | 150300 | 2015981130 | 4345 | 4350 | 4350 | 4345 | 402 |
| 302 | 20231127 | 150200 | 2014234430 | 4350 | 4340 | 4350 | 4335 | 897 |
| 303 | 20231127 | 150100 | 2010344365 | 4340 | 4340 | 4340 | 4340 | 2082 |
| 304 | 20231127 | 150000 | 2001308485 | 4340 | 4350 | 4350 | 4340 | 3975 |
| 305 | 20231127 | 145900 | 1984038725 | 4355 | 4360 | 4360 | 4355 | 902 |
| 306 | 20231127 | 145800 | 1980110365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 307 | 20231127 | 145700 | 1980110365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 308 | 20231127 | 145600 | 1980110365 | 4365 | 4355 | 4365 | 4355 | 840 |
| 309 | 20231127 | 145500 | 1976446765 | 4350 | 4350 | 4350 | 4350 | 239 |
| 310 | 20231127 | 145400 | 1975407115 | 4350 | 4350 | 4350 | 4350 | 1277 |
| 311 | 20231127 | 145300 | 1969852165 | 4350 | 4350 | 4350 | 4350 | 273 |
| 312 | 20231127 | 145200 | 1968664615 | 4350 | 4350 | 4350 | 4350 | 597 |
| 313 | 20231127 | 145100 | 1966067665 | 4350 | 4360 | 4360 | 4345 | 2921 |
| 314 | 20231127 | 145000 | 1953355855 | 4370 | 4370 | 4370 | 4370 | 27 |
| 315 | 20231127 | 144900 | 1953237865 | 4360 | 4370 | 4370 | 4360 | 2102 |
| 316 | 20231127 | 144800 | 1944070145 | 4370 | 4370 | 4370 | 4370 | 160 |
| 317 | 20231127 | 144700 | 1943370945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 318 | 20231127 | 144600 | 1943370945 | 4360 | 4360 | 4360 | 4360 | 3 |
| 319 | 20231127 | 144500 | 1943357865 | 4360 | 4360 | 4360 | 4360 | 1135 |
| 320 | 20231127 | 144400 | 1938409265 | 4360 | 4365 | 4365 | 4360 | 827 |
| 321 | 20231127 | 144300 | 1934800875 | 4370 | 4375 | 4375 | 4370 | 2230 |
| 322 | 20231127 | 144200 | 1925055730 | 4375 | 4375 | 4375 | 4375 | 516 |
| 323 | 20231127 | 144100 | 1922798230 | 4380 | 4380 | 4380 | 4380 | 101 |
| 324 | 20231127 | 144000 | 1922355850 | 4380 | 4380 | 4380 | 4380 | 0 |
| 325 | 20231127 | 143900 | 1922355850 | 4380 | 4380 | 4380 | 4380 | 428 |
| 326 | 20231127 | 143800 | 1920481210 | 4380 | 4380 | 4380 | 4375 | 33 |
| 327 | 20231127 | 143700 | 1920336675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 328 | 20231127 | 143600 | 1920336675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 329 | 20231127 | 143500 | 1920336675 | 4395 | 4380 | 4395 | 4380 | 1628 |
| 330 | 20231127 | 143400 | 1913200545 | 4380 | 4405 | 4405 | 4380 | 258 |
| 331 | 20231127 | 143300 | 1912069720 | 4405 | 4380 | 4405 | 4380 | 54 |
| 332 | 20231127 | 143200 | 1911833175 | 4405 | 4395 | 4405 | 4395 | 624 |
| 333 | 20231127 | 143100 | 1909085655 | 4405 | 4375 | 4410 | 4375 | 826 |
| 334 | 20231127 | 143000 | 1905444125 | 4375 | 4395 | 4415 | 4375 | 1092 |
| 335 | 20231127 | 142900 | 1900640625 | 4385 | 4385 | 4410 | 4385 | 279 |
| 336 | 20231127 | 142800 | 1899417135 | 4385 | 4390 | 4415 | 4385 | 1038 |
| 337 | 20231127 | 142700 | 1894841015 | 4410 | 4375 | 4410 | 4375 | 356 |
| 338 | 20231127 | 142600 | 1893275810 | 4400 | 4375 | 4400 | 4375 | 288 |
| 339 | 20231127 | 142500 | 1892014970 | 4380 | 4380 | 4380 | 4380 | 119 |
| 340 | 20231127 | 142400 | 1891493750 | 4385 | 4385 | 4385 | 4385 | 145 |
| 341 | 20231127 | 142300 | 1890857925 | 4390 | 4410 | 4410 | 4390 | 89 |
| 342 | 20231127 | 142200 | 1890467155 | 4420 | 4415 | 4420 | 4410 | 361 |
| 343 | 20231127 | 142100 | 1888874405 | 4420 | 4405 | 4420 | 4390 | 1038 |
| 344 | 20231127 | 142000 | 1884292910 | 4415 | 4410 | 4415 | 4410 | 357 |
| 345 | 20231127 | 141900 | 1882718270 | 4410 | 4395 | 4415 | 4395 | 667 |
| 346 | 20231127 | 141800 | 1879776895 | 4400 | 4390 | 4405 | 4390 | 1422 |
| 347 | 20231127 | 141700 | 1873521725 | 4390 | 4390 | 4390 | 4390 | 11 |
| 348 | 20231127 | 141600 | 1873473435 | 4390 | 4385 | 4390 | 4385 | 200 |
| 349 | 20231127 | 141500 | 1872595475 | 4390 | 4380 | 4390 | 4375 | 135 |
| 350 | 20231127 | 141400 | 1872004485 | 4375 | 4375 | 4375 | 4375 | 1199 |
| 351 | 20231127 | 141300 | 1866758860 | 4375 | 4375 | 4375 | 4375 | 134 |
| 352 | 20231127 | 141200 | 1866172610 | 4375 | 4375 | 4375 | 4370 | 89 |
| 353 | 20231127 | 141100 | 1865783660 | 4375 | 4370 | 4375 | 4370 | 6 |
| 354 | 20231127 | 141000 | 1865757415 | 4370 | 4365 | 4370 | 4365 | 107 |
| 355 | 20231127 | 140900 | 1865289840 | 4365 | 4365 | 4365 | 4365 | 103 |
| 356 | 20231127 | 140800 | 1864840245 | 4365 | 4355 | 4365 | 4355 | 664 |
| 357 | 20231127 | 140700 | 1861946885 | 4355 | 4355 | 4355 | 4355 | 1 |
| 358 | 20231127 | 140600 | 1861942530 | 4355 | 4355 | 4355 | 4355 | 2 |
| 359 | 20231127 | 140500 | 1861933820 | 4355 | 4355 | 4355 | 4355 | 626 |
| 360 | 20231127 | 140400 | 1859207590 | 4355 | 4355 | 4355 | 4355 | 0 |
| 361 | 20231127 | 140300 | 1859207590 | 4355 | 4365 | 4365 | 4355 | 1546 |
| 362 | 20231127 | 140200 | 1852469390 | 4365 | 4365 | 4365 | 4365 | 2 |
| 363 | 20231127 | 140100 | 1852460660 | 4365 | 4365 | 4365 | 4365 | 31 |
| 364 | 20231127 | 140000 | 1852325345 | 4365 | 4365 | 4365 | 4365 | 225 |
| 365 | 20231127 | 135900 | 1851343220 | 4360 | 4360 | 4360 | 4355 | 183 |
| 366 | 20231127 | 135800 | 1850545370 | 4360 | 4360 | 4360 | 4360 | 55 |
| 367 | 20231127 | 135700 | 1850305570 | 4360 | 4360 | 4360 | 4360 | 300 |
| 368 | 20231127 | 135600 | 1848997570 | 4360 | 4345 | 4360 | 4340 | 60 |
| 369 | 20231127 | 135500 | 1848736985 | 4340 | 4340 | 4340 | 4340 | 55 |
| 370 | 20231127 | 135400 | 1848498285 | 4340 | 4360 | 4360 | 4340 | 112 |
| 371 | 20231127 | 135300 | 1848012015 | 4360 | 4360 | 4360 | 4360 | 3 |
| 372 | 20231127 | 135200 | 1847998935 | 4335 | 4335 | 4335 | 4335 | 401 |
| 373 | 20231127 | 135100 | 1846260600 | 4335 | 4335 | 4335 | 4335 | 0 |
| 374 | 20231127 | 135000 | 1846260600 | 4335 | 4345 | 4345 | 4335 | 1408 |
| 375 | 20231127 | 134900 | 1840145840 | 4345 | 4345 | 4345 | 4345 | 0 |
| 376 | 20231127 | 134800 | 1840145840 | 4345 | 4375 | 4375 | 4300 | 14475 |
| 377 | 20231127 | 134700 | 1777598665 | 4360 | 4375 | 4380 | 4360 | 313 |
| 378 | 20231127 | 134600 | 1776228840 | 4340 | 4390 | 4390 | 4340 | 4059 |
| 379 | 20231127 | 134500 | 1758540690 | 4370 | 4370 | 4370 | 4370 | 11 |
| 380 | 20231127 | 134400 | 1758492620 | 4385 | 4380 | 4385 | 4370 | 810 |
| 381 | 20231127 | 134300 | 1754947870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 382 | 20231127 | 134200 | 1754947870 | 4385 | 4390 | 4395 | 4375 | 4715 |
| 383 | 20231127 | 134100 | 1734301130 | 4395 | 4395 | 4395 | 4395 | 6 |
| 384 | 20231127 | 134000 | 1734274760 | 4395 | 4385 | 4395 | 4385 | 102 |
| 385 | 20231127 | 133900 | 1733827340 | 4385 | 4380 | 4415 | 4380 | 1923 |
| 386 | 20231127 | 133800 | 1725394945 | 4380 | 4385 | 4385 | 4380 | 14 |
| 387 | 20231127 | 133700 | 1725333560 | 4385 | 4385 | 4385 | 4385 | 26 |
| 388 | 20231127 | 133600 | 1725219550 | 4385 | 4385 | 4385 | 4385 | 11 |
| 389 | 20231127 | 133500 | 1725171315 | 4385 | 4380 | 4385 | 4380 | 101 |
| 390 | 20231127 | 133400 | 1724728930 | 4385 | 4385 | 4385 | 4385 | 6 |
| 391 | 20231127 | 133300 | 1724702620 | 4380 | 4380 | 4380 | 4380 | 0 |
| 392 | 20231127 | 133200 | 1724702620 | 4380 | 4385 | 4385 | 4375 | 3 |
| 393 | 20231127 | 133100 | 1724689480 | 4385 | 4385 | 4385 | 4385 | 632 |
| 394 | 20231127 | 133000 | 1721918160 | 4385 | 4385 | 4385 | 4385 | 2 |
| 395 | 20231127 | 132900 | 1721909390 | 4365 | 4370 | 4385 | 4365 | 642 |
| 396 | 20231127 | 132800 | 1719105780 | 4365 | 4385 | 4385 | 4365 | 693 |
| 397 | 20231127 | 132700 | 1716070765 | 4385 | 4420 | 4420 | 4385 | 387 |
| 398 | 20231127 | 132600 | 1714370270 | 4420 | 4385 | 4420 | 4380 | 362 |
| 399 | 20231127 | 132500 | 1712783250 | 4385 | 4385 | 4385 | 4385 | 248 |
| 400 | 20231127 | 132400 | 1711695770 | 4385 | 4395 | 4395 | 4385 | 80 |
| 401 | 20231127 | 132300 | 1711344255 | 4390 | 4390 | 4390 | 4390 | 221 |
| 402 | 20231127 | 132200 | 1710374065 | 4395 | 4405 | 4405 | 4395 | 804 |
| 403 | 20231127 | 132100 | 1706835110 | 4405 | 4425 | 4425 | 4405 | 1520 |
| 404 | 20231127 | 132000 | 1700123580 | 4425 | 4425 | 4425 | 4425 | 0 |
| 405 | 20231127 | 131900 | 1700123580 | 4425 | 4425 | 4425 | 4425 | 658 |
| 406 | 20231127 | 131800 | 1697211930 | 4425 | 4425 | 4430 | 4425 | 262 |
| 407 | 20231127 | 131700 | 1696051945 | 4425 | 4425 | 4425 | 4425 | 228 |
| 408 | 20231127 | 131600 | 1695043045 | 4425 | 4425 | 4425 | 4425 | 25 |
| 409 | 20231127 | 131500 | 1694932420 | 4430 | 4430 | 4430 | 4430 | 30 |
| 410 | 20231127 | 131400 | 1694799520 | 4430 | 4430 | 4430 | 4430 | 10 |
| 411 | 20231127 | 131300 | 1694755220 | 4420 | 4420 | 4420 | 4420 | 19 |
| 412 | 20231127 | 131200 | 1694671240 | 4420 | 4420 | 4420 | 4420 | 402 |
| 413 | 20231127 | 131100 | 1692894400 | 4420 | 4420 | 4420 | 4420 | 350 |
| 414 | 20231127 | 131000 | 1691347400 | 4430 | 4425 | 4430 | 4420 | 1030 |
| 415 | 20231127 | 130900 | 1686792395 | 4425 | 4425 | 4425 | 4420 | 296 |
| 416 | 20231127 | 130800 | 1685482600 | 4425 | 4430 | 4430 | 4425 | 249 |
| 417 | 20231127 | 130700 | 1684379535 | 4430 | 4435 | 4440 | 4430 | 2121 |
| 418 | 20231127 | 130600 | 1674974450 | 4435 | 4425 | 4435 | 4425 | 1619 |
| 419 | 20231127 | 130500 | 1667804665 | 4425 | 4425 | 4425 | 4425 | 0 |
| 420 | 20231127 | 130400 | 1667804665 | 4425 | 4410 | 4425 | 4410 | 79 |
| 421 | 20231127 | 130300 | 1667455160 | 4410 | 4425 | 4425 | 4410 | 27 |
| 422 | 20231127 | 130200 | 1667335760 | 4425 | 4410 | 4425 | 4410 | 250 |
| 423 | 20231127 | 130100 | 1666230245 | 4425 | 4405 | 4425 | 4405 | 193 |
| 424 | 20231127 | 130000 | 1665380060 | 4405 | 4405 | 4405 | 4405 | 47 |
| 425 | 20231127 | 125900 | 1665173025 | 4405 | 4410 | 4410 | 4405 | 306 |
| 426 | 20231127 | 125800 | 1663824830 | 4415 | 4410 | 4420 | 4410 | 172 |
| 427 | 20231127 | 125700 | 1663065470 | 4410 | 4410 | 4410 | 4410 | 441 |
| 428 | 20231127 | 125600 | 1661120660 | 4410 | 4415 | 4420 | 4410 | 118 |
| 429 | 20231127 | 125500 | 1660600150 | 4420 | 4430 | 4430 | 4420 | 2268 |
| 430 | 20231127 | 125400 | 1650569330 | 4430 | 4430 | 4435 | 4425 | 1819 |
| 431 | 20231127 | 125300 | 1642512715 | 4430 | 4425 | 4430 | 4425 | 279 |
| 432 | 20231127 | 125200 | 1641276885 | 4425 | 4430 | 4435 | 4425 | 648 |
| 433 | 20231127 | 125100 | 1638405270 | 4430 | 4420 | 4430 | 4420 | 316 |
| 434 | 20231127 | 125000 | 1637006935 | 4420 | 4410 | 4420 | 4405 | 2967 |
| 435 | 20231127 | 124900 | 1623906715 | 4410 | 4410 | 4410 | 4405 | 595 |
| 436 | 20231127 | 124800 | 1621285285 | 4410 | 4395 | 4410 | 4395 | 2022 |
| 437 | 20231127 | 124700 | 1612372180 | 4395 | 4385 | 4405 | 4385 | 2778 |
| 438 | 20231127 | 124600 | 1600153065 | 4390 | 4380 | 4390 | 4375 | 1103 |
| 439 | 20231127 | 124500 | 1595317310 | 4375 | 4385 | 4385 | 4375 | 875 |
| 440 | 20231127 | 124400 | 1591481675 | 4380 | 4375 | 4385 | 4375 | 960 |
| 441 | 20231127 | 124300 | 1587277980 | 4365 | 4365 | 4365 | 4365 | 20 |
| 442 | 20231127 | 124200 | 1587190680 | 4360 | 4365 | 4365 | 4360 | 100 |
| 443 | 20231127 | 124100 | 1586754450 | 4360 | 4375 | 4375 | 4360 | 661 |
| 444 | 20231127 | 124000 | 1583869270 | 4375 | 4380 | 4380 | 4375 | 620 |
| 445 | 20231127 | 123900 | 1581154415 | 4385 | 4385 | 4385 | 4380 | 241 |
| 446 | 20231127 | 123800 | 1580097640 | 4385 | 4380 | 4385 | 4355 | 501 |
| 447 | 20231127 | 123700 | 1577902740 | 4380 | 4380 | 4385 | 4380 | 993 |
| 448 | 20231127 | 123600 | 1573552900 | 4380 | 4345 | 4380 | 4345 | 5831 |
| 449 | 20231127 | 123500 | 1548065705 | 4345 | 4340 | 4345 | 4340 | 521 |
| 450 | 20231127 | 123400 | 1545801965 | 4340 | 4345 | 4345 | 4340 | 132 |
| 451 | 20231127 | 123300 | 1545228580 | 4345 | 4340 | 4345 | 4340 | 161 |
| 452 | 20231127 | 123200 | 1544529785 | 4340 | 4345 | 4345 | 4340 | 315 |
| 453 | 20231127 | 123100 | 1543162410 | 4345 | 4345 | 4345 | 4345 | 71 |
| 454 | 20231127 | 123000 | 1542853915 | 4345 | 4345 | 4345 | 4345 | 450 |
| 455 | 20231127 | 122900 | 1540898665 | 4345 | 4350 | 4350 | 4345 | 86 |
| 456 | 20231127 | 122800 | 1540524965 | 4350 | 4350 | 4350 | 4345 | 44 |
| 457 | 20231127 | 122700 | 1540333575 | 4345 | 4345 | 4345 | 4345 | 300 |
| 458 | 20231127 | 122600 | 1539030075 | 4350 | 4340 | 4350 | 4340 | 37 |
| 459 | 20231127 | 122500 | 1538869300 | 4345 | 4335 | 4345 | 4335 | 444 |
| 460 | 20231127 | 122400 | 1536940490 | 4330 | 4330 | 4330 | 4330 | 0 |
| 461 | 20231127 | 122300 | 1536940490 | 4330 | 4335 | 4335 | 4330 | 23 |
| 462 | 20231127 | 122200 | 1536840890 | 4335 | 4335 | 4335 | 4335 | 310 |
| 463 | 20231127 | 122100 | 1535497040 | 4335 | 4340 | 4340 | 4335 | 406 |
| 464 | 20231127 | 122000 | 1533736690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 465 | 20231127 | 121900 | 1533736690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 466 | 20231127 | 121800 | 1533736690 | 4340 | 4340 | 4340 | 4340 | 254 |
| 467 | 20231127 | 121700 | 1532634330 | 4340 | 4340 | 4340 | 4340 | 220 |
| 468 | 20231127 | 121600 | 1531679530 | 4340 | 4340 | 4340 | 4340 | 0 |
| 469 | 20231127 | 121500 | 1531679530 | 4340 | 4350 | 4350 | 4340 | 12 |
| 470 | 20231127 | 121400 | 1531627430 | 4350 | 4350 | 4350 | 4350 | 0 |
| 471 | 20231127 | 121300 | 1531627430 | 4350 | 4350 | 4350 | 4350 | 60 |
| 472 | 20231127 | 121200 | 1531366430 | 4350 | 4350 | 4350 | 4350 | 0 |
| 473 | 20231127 | 121100 | 1531366430 | 4350 | 4350 | 4350 | 4340 | 431 |
| 474 | 20231127 | 121000 | 1529491590 | 4350 | 4350 | 4350 | 4350 | 281 |
| 475 | 20231127 | 120900 | 1528269240 | 4350 | 4350 | 4350 | 4350 | 100 |
| 476 | 20231127 | 120800 | 1527834240 | 4350 | 4350 | 4350 | 4350 | 35 |
| 477 | 20231127 | 120700 | 1527681990 | 4350 | 4350 | 4350 | 4350 | 0 |
| 478 | 20231127 | 120600 | 1527681990 | 4350 | 4350 | 4350 | 4350 | 1 |
| 479 | 20231127 | 120500 | 1527677640 | 4350 | 4355 | 4355 | 4350 | 455 |
| 480 | 20231127 | 120400 | 1525698365 | 4355 | 4355 | 4355 | 4355 | 65 |
| 481 | 20231127 | 120300 | 1525415290 | 4350 | 4350 | 4350 | 4350 | 155 |
| 482 | 20231127 | 120200 | 1524741040 | 4360 | 4360 | 4360 | 4360 | 5 |
| 483 | 20231127 | 120100 | 1524719240 | 4360 | 4360 | 4360 | 4350 | 13 |
| 484 | 20231127 | 120000 | 1524662570 | 4335 | 4335 | 4360 | 4335 | 69 |
| 485 | 20231127 | 115900 | 1524363430 | 4330 | 4350 | 4355 | 4330 | 1188 |
| 486 | 20231127 | 115800 | 1519211175 | 4350 | 4365 | 4365 | 4350 | 2 |
| 487 | 20231127 | 115700 | 1519202460 | 4365 | 4365 | 4365 | 4365 | 1 |
| 488 | 20231127 | 115600 | 1519198095 | 4350 | 4360 | 4360 | 4350 | 663 |
| 489 | 20231127 | 115500 | 1516309045 | 4365 | 4360 | 4365 | 4360 | 722 |
| 490 | 20231127 | 115400 | 1513160230 | 4360 | 4360 | 4360 | 4360 | 25 |
| 491 | 20231127 | 115300 | 1513051230 | 4360 | 4365 | 4365 | 4360 | 95 |
| 492 | 20231127 | 115200 | 1512636580 | 4370 | 4360 | 4370 | 4360 | 2699 |
| 493 | 20231127 | 115100 | 1500846270 | 4360 | 4345 | 4360 | 4345 | 5929 |
| 494 | 20231127 | 115000 | 1475047020 | 4345 | 4345 | 4350 | 4345 | 1282 |
| 495 | 20231127 | 114900 | 1469476630 | 4330 | 4335 | 4345 | 4330 | 254 |
| 496 | 20231127 | 114800 | 1468375055 | 4330 | 4325 | 4330 | 4325 | 151 |
| 497 | 20231127 | 114700 | 1467721870 | 4330 | 4330 | 4330 | 4325 | 206 |
| 498 | 20231127 | 114600 | 1466830890 | 4330 | 4330 | 4330 | 4330 | 10 |
| 499 | 20231127 | 114500 | 1466787590 | 4325 | 4325 | 4325 | 4325 | 5 |
| 500 | 20231127 | 114400 | 1466765965 | 4330 | 4330 | 4330 | 4330 | 44 |
| 501 | 20231127 | 114300 | 1466575445 | 4330 | 4325 | 4330 | 4325 | 102 |
| 502 | 20231127 | 114200 | 1466133790 | 4320 | 4320 | 4320 | 4320 | 315 |
| 503 | 20231127 | 114100 | 1464772990 | 4320 | 4330 | 4330 | 4320 | 92 |
| 504 | 20231127 | 114000 | 1464375530 | 4310 | 4330 | 4330 | 4310 | 445 |
| 505 | 20231127 | 113900 | 1462457510 | 4310 | 4320 | 4325 | 4305 | 2027 |
| 506 | 20231127 | 113800 | 1453720430 | 4315 | 4325 | 4325 | 4315 | 20 |
| 507 | 20231127 | 113700 | 1453634030 | 4315 | 4315 | 4315 | 4315 | 4 |
| 508 | 20231127 | 113600 | 1453616770 | 4325 | 4320 | 4325 | 4315 | 567 |
| 509 | 20231127 | 113500 | 1451170040 | 4315 | 4315 | 4315 | 4315 | 100 |
| 510 | 20231127 | 113400 | 1450738540 | 4315 | 4315 | 4315 | 4315 | 0 |
| 511 | 20231127 | 113300 | 1450738540 | 4315 | 4315 | 4315 | 4315 | 4 |
| 512 | 20231127 | 113200 | 1450721280 | 4315 | 4315 | 4315 | 4315 | 112 |
| 513 | 20231127 | 113100 | 1450238000 | 4315 | 4315 | 4315 | 4315 | 384 |
| 514 | 20231127 | 113000 | 1448581040 | 4315 | 4315 | 4315 | 4315 | 80 |
| 515 | 20231127 | 112900 | 1448235840 | 4315 | 4310 | 4315 | 4310 | 364 |
| 516 | 20231127 | 112800 | 1446666685 | 4310 | 4310 | 4315 | 4310 | 109 |
| 517 | 20231127 | 112700 | 1446196890 | 4310 | 4310 | 4310 | 4310 | 521 |
| 518 | 20231127 | 112600 | 1443951380 | 4310 | 4310 | 4310 | 4310 | 223 |
| 519 | 20231127 | 112500 | 1442990250 | 4310 | 4310 | 4315 | 4310 | 318 |
| 520 | 20231127 | 112400 | 1441619620 | 4310 | 4310 | 4310 | 4310 | 5 |
| 521 | 20231127 | 112300 | 1441598070 | 4310 | 4315 | 4315 | 4310 | 372 |
| 522 | 20231127 | 112200 | 1439993570 | 4310 | 4310 | 4315 | 4310 | 491 |
| 523 | 20231127 | 112100 | 1437876740 | 4310 | 4310 | 4310 | 4310 | 300 |
| 524 | 20231127 | 112000 | 1436583740 | 4310 | 4315 | 4315 | 4310 | 1431 |
| 525 | 20231127 | 111900 | 1430412600 | 4315 | 4325 | 4330 | 4310 | 4539 |
| 526 | 20231127 | 111800 | 1410839630 | 4325 | 4320 | 4330 | 4320 | 420 |
| 527 | 20231127 | 111700 | 1409021800 | 4320 | 4325 | 4325 | 4320 | 138 |
| 528 | 20231127 | 111600 | 1408425590 | 4320 | 4315 | 4320 | 4315 | 85 |
| 529 | 20231127 | 111500 | 1408058425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 530 | 20231127 | 111400 | 1408058425 | 4315 | 4315 | 4325 | 4315 | 195 |
| 531 | 20231127 | 111300 | 1407216965 | 4315 | 4315 | 4315 | 4310 | 732 |
| 532 | 20231127 | 111200 | 1404060615 | 4315 | 4315 | 4315 | 4315 | 278 |
| 533 | 20231127 | 111100 | 1402861045 | 4315 | 4310 | 4315 | 4310 | 10 |
| 534 | 20231127 | 111000 | 1402817920 | 4305 | 4305 | 4305 | 4305 | 516 |
| 535 | 20231127 | 110900 | 1400596540 | 4305 | 4310 | 4310 | 4305 | 486 |
| 536 | 20231127 | 110800 | 1398504235 | 4305 | 4310 | 4310 | 4305 | 1401 |
| 537 | 20231127 | 110700 | 1392467425 | 4315 | 4325 | 4325 | 4315 | 534 |
| 538 | 20231127 | 110600 | 1390162200 | 4325 | 4330 | 4330 | 4325 | 22 |
| 539 | 20231127 | 110500 | 1390067045 | 4325 | 4325 | 4325 | 4325 | 145 |
| 540 | 20231127 | 110400 | 1389439920 | 4345 | 4345 | 4345 | 4345 | 92 |
| 541 | 20231127 | 110300 | 1389040180 | 4345 | 4340 | 4345 | 4340 | 80 |
| 542 | 20231127 | 110200 | 1388692830 | 4310 | 4335 | 4335 | 4310 | 1681 |
| 543 | 20231127 | 110100 | 1381423265 | 4340 | 4340 | 4345 | 4340 | 114 |
| 544 | 20231127 | 110000 | 1380928500 | 4340 | 4340 | 4340 | 4340 | 50 |
| 545 | 20231127 | 105900 | 1380711500 | 4330 | 4330 | 4330 | 4330 | 390 |
| 546 | 20231127 | 105800 | 1379022800 | 4330 | 4330 | 4330 | 4325 | 897 |
| 547 | 20231127 | 105700 | 1375139790 | 4330 | 4345 | 4345 | 4330 | 721 |
| 548 | 20231127 | 105600 | 1372011865 | 4340 | 4340 | 4340 | 4340 | 582 |
| 549 | 20231127 | 105500 | 1369485985 | 4345 | 4345 | 4345 | 4345 | 505 |
| 550 | 20231127 | 105400 | 1367291760 | 4345 | 4335 | 4350 | 4335 | 210 |
| 551 | 20231127 | 105300 | 1366379805 | 4335 | 4340 | 4340 | 4335 | 10 |
| 552 | 20231127 | 105200 | 1366336450 | 4340 | 4340 | 4340 | 4340 | 138 |
| 553 | 20231127 | 105100 | 1365737530 | 4340 | 4350 | 4350 | 4335 | 1703 |
| 554 | 20231127 | 105000 | 1358337325 | 4350 | 4350 | 4350 | 4345 | 711 |
| 555 | 20231127 | 104900 | 1355245575 | 4350 | 4350 | 4350 | 4350 | 628 |
| 556 | 20231127 | 104800 | 1352513775 | 4350 | 4350 | 4350 | 4345 | 270 |
| 557 | 20231127 | 104700 | 1351339585 | 4350 | 4335 | 4350 | 4335 | 332 |
| 558 | 20231127 | 104600 | 1349896420 | 4345 | 4335 | 4345 | 4335 | 1050 |
| 559 | 20231127 | 104500 | 1345343220 | 4335 | 4335 | 4335 | 4335 | 323 |
| 560 | 20231127 | 104400 | 1343943015 | 4335 | 4330 | 4335 | 4330 | 229 |
| 561 | 20231127 | 104300 | 1342951415 | 4330 | 4335 | 4335 | 4325 | 667 |
| 562 | 20231127 | 104200 | 1340064060 | 4330 | 4320 | 4330 | 4320 | 345 |
| 563 | 20231127 | 104100 | 1338571620 | 4320 | 4320 | 4320 | 4315 | 329 |
| 564 | 20231127 | 104000 | 1337150840 | 4320 | 4320 | 4320 | 4315 | 24 |
| 565 | 20231127 | 103900 | 1337047215 | 4320 | 4330 | 4330 | 4320 | 452 |
| 566 | 20231127 | 103800 | 1335094215 | 4320 | 4320 | 4320 | 4315 | 28 |
| 567 | 20231127 | 103700 | 1334973260 | 4320 | 4320 | 4320 | 4320 | 383 |
| 568 | 20231127 | 103600 | 1333318700 | 4320 | 4310 | 4320 | 4310 | 1857 |
| 569 | 20231127 | 103500 | 1325296570 | 4310 | 4310 | 4310 | 4310 | 220 |
| 570 | 20231127 | 103400 | 1324348370 | 4300 | 4300 | 4300 | 4300 | 273 |
| 571 | 20231127 | 103300 | 1323174470 | 4300 | 4295 | 4300 | 4295 | 687 |
| 572 | 20231127 | 103200 | 1320223795 | 4285 | 4290 | 4290 | 4285 | 2702 |
| 573 | 20231127 | 103100 | 1308632465 | 4290 | 4290 | 4290 | 4290 | 240 |
| 574 | 20231127 | 103000 | 1307602865 | 4290 | 4290 | 4290 | 4285 | 408 |
| 575 | 20231127 | 102900 | 1305854125 | 4280 | 4280 | 4285 | 4280 | 2160 |
| 576 | 20231127 | 102800 | 1296609250 | 4290 | 4275 | 4290 | 4275 | 173 |
| 577 | 20231127 | 102700 | 1295869525 | 4275 | 4275 | 4280 | 4275 | 155 |
| 578 | 20231127 | 102600 | 1295206685 | 4280 | 4280 | 4280 | 4280 | 280 |
| 579 | 20231127 | 102500 | 1294008285 | 4280 | 4280 | 4280 | 4280 | 553 |
| 580 | 20231127 | 102400 | 1291641445 | 4285 | 4290 | 4290 | 4285 | 166 |
| 581 | 20231127 | 102300 | 1290930125 | 4285 | 4285 | 4285 | 4285 | 262 |
| 582 | 20231127 | 102200 | 1289807455 | 4280 | 4285 | 4285 | 4280 | 651 |
| 583 | 20231127 | 102100 | 1287018940 | 4280 | 4295 | 4295 | 4280 | 5235 |
| 584 | 20231127 | 102000 | 1264604655 | 4295 | 4300 | 4300 | 4290 | 806 |
| 585 | 20231127 | 101900 | 1261145135 | 4295 | 4310 | 4310 | 4295 | 650 |
| 586 | 20231127 | 101800 | 1258349765 | 4310 | 4310 | 4310 | 4300 | 1216 |
| 587 | 20231127 | 101700 | 1253120805 | 4310 | 4300 | 4310 | 4300 | 1896 |
| 588 | 20231127 | 101600 | 1244963655 | 4290 | 4295 | 4295 | 4290 | 888 |
| 589 | 20231127 | 101500 | 1241151810 | 4295 | 4300 | 4300 | 4295 | 606 |
| 590 | 20231127 | 101400 | 1238548885 | 4300 | 4305 | 4305 | 4300 | 1478 |
| 591 | 20231127 | 101300 | 1232190095 | 4305 | 4305 | 4305 | 4305 | 0 |
| 592 | 20231127 | 101200 | 1232190095 | 4305 | 4310 | 4310 | 4305 | 2383 |
| 593 | 20231127 | 101100 | 1221931225 | 4305 | 4310 | 4320 | 4305 | 1007 |
| 594 | 20231127 | 101000 | 1217591215 | 4305 | 4310 | 4310 | 4305 | 441 |
| 595 | 20231127 | 100900 | 1215692640 | 4310 | 4310 | 4310 | 4310 | 417 |
| 596 | 20231127 | 100800 | 1213895370 | 4310 | 4315 | 4325 | 4310 | 810 |
| 597 | 20231127 | 100700 | 1210401035 | 4310 | 4305 | 4310 | 4305 | 232 |
| 598 | 20231127 | 100600 | 1209401735 | 4300 | 4315 | 4315 | 4290 | 198 |
| 599 | 20231127 | 100500 | 1208551385 | 4300 | 4320 | 4320 | 4295 | 8779 |
| 600 | 20231127 | 100400 | 1170745460 | 4325 | 4325 | 4335 | 4325 | 1009 |
| 601 | 20231127 | 100300 | 1166380885 | 4325 | 4320 | 4325 | 4320 | 863 |
| 602 | 20231127 | 100200 | 1162649685 | 4320 | 4335 | 4335 | 4320 | 3719 |
| 603 | 20231127 | 100100 | 1146545560 | 4335 | 4340 | 4350 | 4335 | 312 |
| 604 | 20231127 | 100000 | 1145191800 | 4350 | 4350 | 4350 | 4340 | 2709 |
| 605 | 20231127 | 095900 | 1133428955 | 4345 | 4350 | 4350 | 4345 | 434 |
| 606 | 20231127 | 095800 | 1131542310 | 4350 | 4345 | 4355 | 4345 | 1430 |
| 607 | 20231127 | 095700 | 1125321795 | 4345 | 4355 | 4355 | 4345 | 477 |
| 608 | 20231127 | 095600 | 1123247230 | 4350 | 4355 | 4360 | 4345 | 2432 |
| 609 | 20231127 | 095500 | 1112670785 | 4355 | 4350 | 4355 | 4350 | 225 |
| 610 | 20231127 | 095400 | 1111691880 | 4355 | 4350 | 4355 | 4350 | 193 |
| 611 | 20231127 | 095300 | 1110852160 | 4350 | 4340 | 4350 | 4340 | 422 |
| 612 | 20231127 | 095200 | 1109019465 | 4350 | 4350 | 4350 | 4350 | 300 |
| 613 | 20231127 | 095100 | 1107714465 | 4355 | 4340 | 4360 | 4335 | 381 |
| 614 | 20231127 | 095000 | 1106058220 | 4360 | 4360 | 4360 | 4360 | 229 |
| 615 | 20231127 | 094900 | 1105059780 | 4365 | 4365 | 4365 | 4340 | 6579 |
| 616 | 20231127 | 094800 | 1076502660 | 4365 | 4340 | 4365 | 4340 | 2483 |
| 617 | 20231127 | 094700 | 1065707655 | 4345 | 4340 | 4345 | 4340 | 238 |
| 618 | 20231127 | 094600 | 1064674195 | 4345 | 4345 | 4345 | 4340 | 385 |
| 619 | 20231127 | 094500 | 1063001535 | 4345 | 4340 | 4345 | 4340 | 1225 |
| 620 | 20231127 | 094400 | 1057683285 | 4340 | 4330 | 4340 | 4330 | 251 |
| 621 | 20231127 | 094300 | 1056595865 | 4330 | 4340 | 4340 | 4330 | 369 |
| 622 | 20231127 | 094200 | 1054998055 | 4340 | 4355 | 4355 | 4325 | 2183 |
| 623 | 20231127 | 094100 | 1045507800 | 4360 | 4370 | 4370 | 4360 | 6177 |
| 624 | 20231127 | 094000 | 1018550060 | 4370 | 4365 | 4380 | 4360 | 1556 |
| 625 | 20231127 | 093900 | 1011756065 | 4370 | 4375 | 4390 | 4365 | 8238 |
| 626 | 20231127 | 093800 | 975730995 | 4380 | 4350 | 4380 | 4335 | 9602 |
| 627 | 20231127 | 093700 | 933845940 | 4340 | 4305 | 4340 | 4300 | 15729 |
| 628 | 20231127 | 093600 | 865864345 | 4305 | 4315 | 4315 | 4305 | 683 |
| 629 | 20231127 | 093500 | 862920650 | 4310 | 4310 | 4315 | 4305 | 2614 |
| 630 | 20231127 | 093400 | 851652400 | 4305 | 4280 | 4305 | 4280 | 6813 |
| 631 | 20231127 | 093300 | 822440685 | 4285 | 4280 | 4285 | 4270 | 2333 |
| 632 | 20231127 | 093200 | 812457005 | 4280 | 4270 | 4280 | 4265 | 193 |
| 633 | 20231127 | 093100 | 811632070 | 4270 | 4265 | 4275 | 4265 | 370 |
| 634 | 20231127 | 093000 | 810051590 | 4285 | 4280 | 4285 | 4265 | 3371 |
| 635 | 20231127 | 092900 | 795627455 | 4270 | 4275 | 4280 | 4270 | 875 |
| 636 | 20231127 | 092800 | 791889490 | 4280 | 4285 | 4290 | 4275 | 1744 |
| 637 | 20231127 | 092700 | 784422075 | 4285 | 4290 | 4290 | 4280 | 771 |
| 638 | 20231127 | 092600 | 781116130 | 4290 | 4280 | 4290 | 4275 | 2126 |
| 639 | 20231127 | 092500 | 772016185 | 4280 | 4260 | 4280 | 4260 | 3829 |
| 640 | 20231127 | 092400 | 755678570 | 4255 | 4255 | 4260 | 4250 | 1653 |
| 641 | 20231127 | 092300 | 748645775 | 4255 | 4260 | 4260 | 4240 | 4777 |
| 642 | 20231127 | 092200 | 728367520 | 4255 | 4245 | 4255 | 4245 | 3295 |
| 643 | 20231127 | 092100 | 714369855 | 4245 | 4245 | 4245 | 4240 | 3877 |
| 644 | 20231127 | 092000 | 697918330 | 4245 | 4250 | 4250 | 4240 | 10741 |
| 645 | 20231127 | 091900 | 652330975 | 4250 | 4245 | 4265 | 4240 | 8557 |
| 646 | 20231127 | 091800 | 615921820 | 4245 | 4255 | 4255 | 4245 | 8425 |
| 647 | 20231127 | 091700 | 580104190 | 4255 | 4265 | 4265 | 4255 | 1736 |
| 648 | 20231127 | 091600 | 572712930 | 4265 | 4280 | 4280 | 4265 | 812 |
| 649 | 20231127 | 091500 | 569245685 | 4275 | 4275 | 4280 | 4260 | 2821 |
| 650 | 20231127 | 091400 | 557179360 | 4280 | 4255 | 4280 | 4245 | 11635 |
| 651 | 20231127 | 091300 | 507685065 | 4255 | 4290 | 4290 | 4255 | 8781 |
| 652 | 20231127 | 091200 | 470223275 | 4290 | 4300 | 4310 | 4270 | 4750 |
| 653 | 20231127 | 091100 | 449867930 | 4300 | 4295 | 4310 | 4290 | 3016 |
| 654 | 20231127 | 091000 | 436916970 | 4290 | 4315 | 4315 | 4290 | 4976 |
| 655 | 20231127 | 090900 | 415497230 | 4315 | 4310 | 4325 | 4295 | 8478 |
| 656 | 20231127 | 090800 | 378973015 | 4310 | 4330 | 4330 | 4300 | 3631 |
| 657 | 20231127 | 090700 | 363325595 | 4350 | 4325 | 4350 | 4280 | 6978 |
| 658 | 20231127 | 090600 | 333186130 | 4335 | 4395 | 4395 | 4315 | 9119 |
| 659 | 20231127 | 090500 | 293475100 | 4395 | 4410 | 4410 | 4360 | 5353 |
| 660 | 20231127 | 090400 | 269929330 | 4410 | 4460 | 4460 | 4410 | 10523 |
| 661 | 20231127 | 090300 | 223197030 | 4455 | 4485 | 4485 | 4455 | 5838 |
| 662 | 20231127 | 090200 | 197131355 | 4485 | 4535 | 4555 | 4485 | 19608 |
| 663 | 20231127 | 090100 | 108423265 | 4545 | 4520 | 4545 | 4470 | 10856 |
| 664 | 20231127 | 090000 | 59216155 | 4530 | 4550 | 4550 | 4520 | 9645 |