37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 203200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 3 | 20231127 | 203100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 4 | 20231127 | 203000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 5 | 20231127 | 202900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 6 | 20231127 | 202800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 7 | 20231127 | 202700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 8 | 20231127 | 202600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 9 | 20231127 | 202500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 10 | 20231127 | 202400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 11 | 20231127 | 202300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 12 | 20231127 | 202200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 13 | 20231127 | 202100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 14 | 20231127 | 202000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 15 | 20231127 | 201900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 16 | 20231127 | 201800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 17 | 20231127 | 201700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 18 | 20231127 | 201600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 19 | 20231127 | 201500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 20 | 20231127 | 201400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 21 | 20231127 | 201300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 22 | 20231127 | 201200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 23 | 20231127 | 201100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 24 | 20231127 | 201000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 25 | 20231127 | 200900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 26 | 20231127 | 200800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 27 | 20231127 | 200700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 28 | 20231127 | 200600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 29 | 20231127 | 200500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 30 | 20231127 | 200400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 31 | 20231127 | 200300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 32 | 20231127 | 200200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 33 | 20231127 | 200100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 34 | 20231127 | 200000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 35 | 20231127 | 195900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 36 | 20231127 | 195800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 37 | 20231127 | 195700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 38 | 20231127 | 195600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 39 | 20231127 | 195500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 40 | 20231127 | 195400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 41 | 20231127 | 195300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 42 | 20231127 | 195200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 43 | 20231127 | 195100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 44 | 20231127 | 195000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 45 | 20231127 | 194900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 46 | 20231127 | 194800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 47 | 20231127 | 194700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 48 | 20231127 | 194600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 49 | 20231127 | 194500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 50 | 20231127 | 194400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 51 | 20231127 | 194300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 52 | 20231127 | 194200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 53 | 20231127 | 194100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 54 | 20231127 | 194000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 55 | 20231127 | 193900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 56 | 20231127 | 193800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 57 | 20231127 | 193700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 58 | 20231127 | 193600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 59 | 20231127 | 193500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 60 | 20231127 | 193400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 61 | 20231127 | 193300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 62 | 20231127 | 193200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 63 | 20231127 | 193100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 64 | 20231127 | 193000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 65 | 20231127 | 192900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 66 | 20231127 | 192800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 67 | 20231127 | 192700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 68 | 20231127 | 192600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 69 | 20231127 | 192500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 70 | 20231127 | 192400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 71 | 20231127 | 192300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 72 | 20231127 | 192200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 73 | 20231127 | 192100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 74 | 20231127 | 192000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 75 | 20231127 | 191900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 76 | 20231127 | 191800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 77 | 20231127 | 191700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 78 | 20231127 | 191600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 79 | 20231127 | 191500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 80 | 20231127 | 191400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 81 | 20231127 | 191300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 82 | 20231127 | 191200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 83 | 20231127 | 191100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 84 | 20231127 | 191000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 85 | 20231127 | 190900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 86 | 20231127 | 190800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 87 | 20231127 | 190700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 88 | 20231127 | 190600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 89 | 20231127 | 190500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 90 | 20231127 | 190400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 91 | 20231127 | 190300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 92 | 20231127 | 190200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 93 | 20231127 | 190100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 94 | 20231127 | 190000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 95 | 20231127 | 185900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 96 | 20231127 | 185800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 97 | 20231127 | 185700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 98 | 20231127 | 185600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 99 | 20231127 | 185500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 100 | 20231127 | 185400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 101 | 20231127 | 185300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 102 | 20231127 | 185200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 103 | 20231127 | 185100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 104 | 20231127 | 185000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 105 | 20231127 | 184900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 106 | 20231127 | 184800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 107 | 20231127 | 184700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 108 | 20231127 | 184600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 109 | 20231127 | 184500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 110 | 20231127 | 184400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 111 | 20231127 | 184300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 112 | 20231127 | 184200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 113 | 20231127 | 184100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 114 | 20231127 | 184000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 115 | 20231127 | 183900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 116 | 20231127 | 183800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 117 | 20231127 | 183700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 118 | 20231127 | 183600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 119 | 20231127 | 183500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 120 | 20231127 | 183400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 121 | 20231127 | 183300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 122 | 20231127 | 183200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 123 | 20231127 | 183100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 124 | 20231127 | 183000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 125 | 20231127 | 182900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 126 | 20231127 | 182800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 127 | 20231127 | 182700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 128 | 20231127 | 182600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 129 | 20231127 | 182500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 130 | 20231127 | 182400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 131 | 20231127 | 182300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 132 | 20231127 | 182200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 133 | 20231127 | 182100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 134 | 20231127 | 182000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 135 | 20231127 | 181900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 136 | 20231127 | 181800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 137 | 20231127 | 181700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 138 | 20231127 | 181600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 139 | 20231127 | 181500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 140 | 20231127 | 181400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 141 | 20231127 | 181300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 142 | 20231127 | 181200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 143 | 20231127 | 181100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 144 | 20231127 | 181000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 145 | 20231127 | 180900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 146 | 20231127 | 180800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 147 | 20231127 | 180700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 148 | 20231127 | 180600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 149 | 20231127 | 180500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 150 | 20231127 | 180400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 151 | 20231127 | 180300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 152 | 20231127 | 180200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 153 | 20231127 | 180100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 154 | 20231127 | 180000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 155 | 20231127 | 175900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 156 | 20231127 | 175800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 157 | 20231127 | 175700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 158 | 20231127 | 175600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 159 | 20231127 | 175500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 160 | 20231127 | 175400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 161 | 20231127 | 175300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 162 | 20231127 | 175200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 163 | 20231127 | 175100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 164 | 20231127 | 175000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 165 | 20231127 | 174900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 166 | 20231127 | 174800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 167 | 20231127 | 174700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 168 | 20231127 | 174600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 169 | 20231127 | 174500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 170 | 20231127 | 174400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 171 | 20231127 | 174300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 172 | 20231127 | 174200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 173 | 20231127 | 174100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 174 | 20231127 | 174000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 175 | 20231127 | 173900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 176 | 20231127 | 173800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 177 | 20231127 | 173700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 178 | 20231127 | 173600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 179 | 20231127 | 173500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 180 | 20231127 | 173400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 181 | 20231127 | 173300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 182 | 20231127 | 173200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 183 | 20231127 | 173100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 184 | 20231127 | 173000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 185 | 20231127 | 172900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 186 | 20231127 | 172800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 187 | 20231127 | 172700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 188 | 20231127 | 172600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 189 | 20231127 | 172500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 190 | 20231127 | 172400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 191 | 20231127 | 172300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 192 | 20231127 | 172200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 193 | 20231127 | 172100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 194 | 20231127 | 172000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 195 | 20231127 | 171900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 196 | 20231127 | 171800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 197 | 20231127 | 171700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 198 | 20231127 | 171600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 199 | 20231127 | 171500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 200 | 20231127 | 171400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 201 | 20231127 | 171300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 202 | 20231127 | 171200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 203 | 20231127 | 171100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 204 | 20231127 | 171000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 205 | 20231127 | 170900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 206 | 20231127 | 170800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 207 | 20231127 | 170700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 208 | 20231127 | 170600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 209 | 20231127 | 170500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 210 | 20231127 | 170400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 211 | 20231127 | 170300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 212 | 20231127 | 170200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 213 | 20231127 | 170100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 214 | 20231127 | 170000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 215 | 20231127 | 165900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 216 | 20231127 | 165800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 217 | 20231127 | 165700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 218 | 20231127 | 165600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 219 | 20231127 | 165500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 220 | 20231127 | 165400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 221 | 20231127 | 165300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 222 | 20231127 | 165200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 223 | 20231127 | 165100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 224 | 20231127 | 165000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 225 | 20231127 | 164900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 226 | 20231127 | 164800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 227 | 20231127 | 164700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 228 | 20231127 | 164600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 229 | 20231127 | 164500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 230 | 20231127 | 164400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 231 | 20231127 | 164300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 232 | 20231127 | 164200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 233 | 20231127 | 164100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 234 | 20231127 | 164000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 235 | 20231127 | 163900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 236 | 20231127 | 163800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 237 | 20231127 | 163700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 238 | 20231127 | 163600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 239 | 20231127 | 163500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 240 | 20231127 | 163400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 241 | 20231127 | 163300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 242 | 20231127 | 163200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 243 | 20231127 | 163100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 244 | 20231127 | 163000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 245 | 20231127 | 162900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 246 | 20231127 | 162800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 247 | 20231127 | 162700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 248 | 20231127 | 162600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 249 | 20231127 | 162500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 250 | 20231127 | 162400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 251 | 20231127 | 162300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 252 | 20231127 | 162200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 253 | 20231127 | 162100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 254 | 20231127 | 162000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 255 | 20231127 | 161900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 256 | 20231127 | 161800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 257 | 20231127 | 161700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 258 | 20231127 | 161600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 259 | 20231127 | 161500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 260 | 20231127 | 161400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 261 | 20231127 | 161300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 262 | 20231127 | 161200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 263 | 20231127 | 161100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 264 | 20231127 | 161000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 265 | 20231127 | 160900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 266 | 20231127 | 160800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 267 | 20231127 | 160700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 268 | 20231127 | 160600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 269 | 20231127 | 160500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 270 | 20231127 | 160400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 271 | 20231127 | 160300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 272 | 20231127 | 160200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 273 | 20231127 | 160100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 274 | 20231127 | 160000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 275 | 20231127 | 155900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 276 | 20231127 | 155800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 277 | 20231127 | 155700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 278 | 20231127 | 155600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 279 | 20231127 | 155500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 280 | 20231127 | 155400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 281 | 20231127 | 155300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 282 | 20231127 | 155200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 283 | 20231127 | 155100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 284 | 20231127 | 155000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 285 | 20231127 | 154900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 286 | 20231127 | 154800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 287 | 20231127 | 154700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 288 | 20231127 | 154600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 289 | 20231127 | 154500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 290 | 20231127 | 154400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 291 | 20231127 | 154300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 292 | 20231127 | 154200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 293 | 20231127 | 154100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 294 | 20231127 | 154000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 295 | 20231127 | 153900 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 296 | 20231127 | 153800 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 297 | 20231127 | 153700 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 298 | 20231127 | 153600 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 299 | 20231127 | 153500 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 300 | 20231127 | 153400 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 301 | 20231127 | 153300 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 302 | 20231127 | 153200 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 303 | 20231127 | 153100 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 0 |
| 304 | 20231127 | 153000 | 6361282960 | 17380 | 17380 | 17380 | 17380 | 3832 |
| 305 | 20231127 | 152900 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 306 | 20231127 | 152800 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 307 | 20231127 | 152700 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 308 | 20231127 | 152600 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 309 | 20231127 | 152500 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 310 | 20231127 | 152400 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 311 | 20231127 | 152300 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 312 | 20231127 | 152200 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 313 | 20231127 | 152100 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 314 | 20231127 | 152000 | 6294682800 | 17470 | 17470 | 17470 | 17470 | 0 |
| 315 | 20231127 | 151900 | 6294682800 | 17470 | 17380 | 17470 | 17380 | 485 |
| 316 | 20231127 | 151800 | 6286242370 | 17380 | 17400 | 17410 | 17380 | 2158 |
| 317 | 20231127 | 151700 | 6248729510 | 17420 | 17420 | 17450 | 17400 | 1376 |
| 318 | 20231127 | 151600 | 6224774390 | 17420 | 17420 | 17420 | 17420 | 249 |
| 319 | 20231127 | 151500 | 6220436810 | 17420 | 17410 | 17420 | 17410 | 673 |
| 320 | 20231127 | 151400 | 6208713840 | 17410 | 17440 | 17440 | 17410 | 481 |
| 321 | 20231127 | 151300 | 6200331250 | 17440 | 17440 | 17440 | 17440 | 929 |
| 322 | 20231127 | 151200 | 6184129490 | 17440 | 17470 | 17470 | 17440 | 5151 |
| 323 | 20231127 | 151100 | 6094215720 | 17470 | 17470 | 17480 | 17460 | 373 |
| 324 | 20231127 | 151000 | 6087700060 | 17460 | 17460 | 17480 | 17460 | 95 |
| 325 | 20231127 | 150900 | 6086041340 | 17460 | 17470 | 17480 | 17460 | 1732 |
| 326 | 20231127 | 150800 | 6055782900 | 17470 | 17470 | 17470 | 17460 | 239 |
| 327 | 20231127 | 150700 | 6051607690 | 17460 | 17480 | 17480 | 17450 | 3067 |
| 328 | 20231127 | 150600 | 5998024820 | 17480 | 17490 | 17500 | 17480 | 2056 |
| 329 | 20231127 | 150500 | 5962066700 | 17490 | 17480 | 17500 | 17480 | 432 |
| 330 | 20231127 | 150400 | 5954508410 | 17490 | 17490 | 17500 | 17470 | 705 |
| 331 | 20231127 | 150300 | 5942182930 | 17470 | 17470 | 17490 | 17460 | 674 |
| 332 | 20231127 | 150200 | 5930401910 | 17470 | 17450 | 17480 | 17440 | 1034 |
| 333 | 20231127 | 150100 | 5912351830 | 17450 | 17410 | 17460 | 17400 | 1609 |
| 334 | 20231127 | 150000 | 5884308030 | 17410 | 17440 | 17440 | 17400 | 751 |
| 335 | 20231127 | 145900 | 5871227850 | 17390 | 17420 | 17440 | 17360 | 353 |
| 336 | 20231127 | 145800 | 5865081700 | 17420 | 17420 | 17420 | 17360 | 1576 |
| 337 | 20231127 | 145700 | 5837679260 | 17400 | 17400 | 17420 | 17390 | 459 |
| 338 | 20231127 | 145600 | 5829686760 | 17400 | 17400 | 17410 | 17400 | 349 |
| 339 | 20231127 | 145500 | 5823613430 | 17400 | 17410 | 17420 | 17390 | 571 |
| 340 | 20231127 | 145400 | 5813681700 | 17390 | 17380 | 17400 | 17380 | 224 |
| 341 | 20231127 | 145300 | 5809786780 | 17380 | 17380 | 17390 | 17380 | 219 |
| 342 | 20231127 | 145200 | 5805979940 | 17380 | 17390 | 17420 | 17370 | 1294 |
| 343 | 20231127 | 145100 | 5783454250 | 17370 | 17370 | 17370 | 17360 | 1207 |
| 344 | 20231127 | 145000 | 5762493890 | 17370 | 17400 | 17410 | 17370 | 5424 |
| 345 | 20231127 | 144900 | 5668122820 | 17410 | 17410 | 17410 | 17400 | 703 |
| 346 | 20231127 | 144800 | 5655886880 | 17400 | 17400 | 17410 | 17400 | 424 |
| 347 | 20231127 | 144700 | 5648507460 | 17410 | 17400 | 17410 | 17400 | 203 |
| 348 | 20231127 | 144600 | 5644974140 | 17410 | 17400 | 17410 | 17400 | 227 |
| 349 | 20231127 | 144500 | 5641023880 | 17400 | 17410 | 17410 | 17400 | 393 |
| 350 | 20231127 | 144400 | 5634184420 | 17410 | 17410 | 17410 | 17400 | 610 |
| 351 | 20231127 | 144300 | 5623565290 | 17410 | 17410 | 17420 | 17410 | 271 |
| 352 | 20231127 | 144200 | 5618846870 | 17410 | 17410 | 17420 | 17410 | 286 |
| 353 | 20231127 | 144100 | 5613866510 | 17410 | 17410 | 17420 | 17410 | 631 |
| 354 | 20231127 | 144000 | 5602880130 | 17410 | 17430 | 17430 | 17400 | 1400 |
| 355 | 20231127 | 143900 | 5578503560 | 17430 | 17410 | 17430 | 17410 | 143 |
| 356 | 20231127 | 143800 | 5576012640 | 17410 | 17420 | 17440 | 17410 | 998 |
| 357 | 20231127 | 143700 | 5558612380 | 17410 | 17420 | 17440 | 17410 | 295 |
| 358 | 20231127 | 143600 | 5553474510 | 17420 | 17410 | 17440 | 17400 | 722 |
| 359 | 20231127 | 143500 | 5540902640 | 17410 | 17400 | 17410 | 17400 | 290 |
| 360 | 20231127 | 143400 | 5535854590 | 17410 | 17410 | 17410 | 17400 | 270 |
| 361 | 20231127 | 143300 | 5531156190 | 17400 | 17410 | 17410 | 17400 | 952 |
| 362 | 20231127 | 143200 | 5514582670 | 17410 | 17410 | 17420 | 17410 | 225 |
| 363 | 20231127 | 143100 | 5510665320 | 17410 | 17420 | 17420 | 17410 | 1559 |
| 364 | 20231127 | 143000 | 5483521530 | 17420 | 17430 | 17450 | 17410 | 1898 |
| 365 | 20231127 | 142900 | 5450458530 | 17430 | 17440 | 17450 | 17420 | 346 |
| 366 | 20231127 | 142800 | 5444424310 | 17430 | 17430 | 17450 | 17430 | 114 |
| 367 | 20231127 | 142700 | 5442436590 | 17430 | 17430 | 17450 | 17430 | 298 |
| 368 | 20231127 | 142600 | 5437241710 | 17430 | 17450 | 17450 | 17430 | 392 |
| 369 | 20231127 | 142500 | 5430408390 | 17430 | 17440 | 17460 | 17430 | 297 |
| 370 | 20231127 | 142400 | 5425231290 | 17440 | 17440 | 17460 | 17430 | 662 |
| 371 | 20231127 | 142300 | 5413691280 | 17440 | 17430 | 17460 | 17430 | 148 |
| 372 | 20231127 | 142200 | 5411110510 | 17430 | 17450 | 17460 | 17420 | 615 |
| 373 | 20231127 | 142100 | 5400388800 | 17440 | 17430 | 17440 | 17430 | 502 |
| 374 | 20231127 | 142000 | 5391636400 | 17430 | 17440 | 17460 | 17430 | 106 |
| 375 | 20231127 | 141900 | 5389788030 | 17460 | 17440 | 17460 | 17440 | 80 |
| 376 | 20231127 | 141800 | 5388392760 | 17470 | 17440 | 17470 | 17440 | 364 |
| 377 | 20231127 | 141700 | 5382038550 | 17440 | 17440 | 17450 | 17440 | 85 |
| 378 | 20231127 | 141600 | 5380556100 | 17430 | 17430 | 17450 | 17430 | 245 |
| 379 | 20231127 | 141500 | 5376284330 | 17430 | 17440 | 17450 | 17430 | 141 |
| 380 | 20231127 | 141400 | 5373825960 | 17440 | 17430 | 17450 | 17430 | 198 |
| 381 | 20231127 | 141300 | 5370372960 | 17430 | 17450 | 17450 | 17430 | 364 |
| 382 | 20231127 | 141200 | 5364025340 | 17440 | 17440 | 17450 | 17440 | 491 |
| 383 | 20231127 | 141100 | 5355460270 | 17440 | 17460 | 17480 | 17440 | 701 |
| 384 | 20231127 | 141000 | 5343227080 | 17440 | 17450 | 17460 | 17440 | 412 |
| 385 | 20231127 | 140900 | 5336038930 | 17460 | 17480 | 17480 | 17450 | 251 |
| 386 | 20231127 | 140800 | 5331655200 | 17450 | 17450 | 17480 | 17450 | 136 |
| 387 | 20231127 | 140700 | 5329281970 | 17450 | 17480 | 17480 | 17450 | 3618 |
| 388 | 20231127 | 140600 | 5266126530 | 17470 | 17470 | 17480 | 17470 | 195 |
| 389 | 20231127 | 140500 | 5262719630 | 17470 | 17470 | 17480 | 17460 | 318 |
| 390 | 20231127 | 140400 | 5257162570 | 17480 | 17480 | 17480 | 17460 | 1048 |
| 391 | 20231127 | 140300 | 5238852540 | 17480 | 17470 | 17500 | 17470 | 467 |
| 392 | 20231127 | 140200 | 5230689750 | 17470 | 17500 | 17500 | 17470 | 1911 |
| 393 | 20231127 | 140100 | 5197266260 | 17500 | 17500 | 17510 | 17490 | 967 |
| 394 | 20231127 | 140000 | 5180343440 | 17500 | 17510 | 17510 | 17500 | 327 |
| 395 | 20231127 | 135900 | 5174618130 | 17510 | 17490 | 17510 | 17490 | 727 |
| 396 | 20231127 | 135800 | 5161895740 | 17490 | 17500 | 17500 | 17490 | 77 |
| 397 | 20231127 | 135700 | 5160548320 | 17490 | 17490 | 17500 | 17490 | 90 |
| 398 | 20231127 | 135600 | 5158973720 | 17490 | 17500 | 17500 | 17480 | 20 |
| 399 | 20231127 | 135500 | 5158624030 | 17490 | 17480 | 17500 | 17480 | 1106 |
| 400 | 20231127 | 135400 | 5139269210 | 17490 | 17490 | 17500 | 17470 | 121 |
| 401 | 20231127 | 135300 | 5137153630 | 17490 | 17480 | 17490 | 17470 | 1437 |
| 402 | 20231127 | 135200 | 5112022650 | 17490 | 17480 | 17490 | 17470 | 56 |
| 403 | 20231127 | 135100 | 5111043670 | 17470 | 17470 | 17480 | 17470 | 90 |
| 404 | 20231127 | 135000 | 5109471310 | 17480 | 17490 | 17490 | 17460 | 492 |
| 405 | 20231127 | 134900 | 5100876050 | 17480 | 17470 | 17480 | 17470 | 110 |
| 406 | 20231127 | 134800 | 5098953420 | 17470 | 17460 | 17470 | 17460 | 66 |
| 407 | 20231127 | 134700 | 5097800730 | 17470 | 17470 | 17470 | 17460 | 150 |
| 408 | 20231127 | 134600 | 5095180440 | 17470 | 17460 | 17470 | 17460 | 13 |
| 409 | 20231127 | 134500 | 5094953450 | 17470 | 17470 | 17470 | 17450 | 46 |
| 410 | 20231127 | 134400 | 5094149870 | 17450 | 17430 | 17470 | 17430 | 37 |
| 411 | 20231127 | 134300 | 5093504530 | 17430 | 17470 | 17470 | 17430 | 95 |
| 412 | 20231127 | 134200 | 5091846090 | 17480 | 17430 | 17480 | 17420 | 253 |
| 413 | 20231127 | 134100 | 5087432250 | 17420 | 17420 | 17420 | 17410 | 166 |
| 414 | 20231127 | 134000 | 5084540780 | 17420 | 17430 | 17440 | 17420 | 353 |
| 415 | 20231127 | 133900 | 5078388010 | 17430 | 17450 | 17450 | 17410 | 418 |
| 416 | 20231127 | 133800 | 5071101900 | 17440 | 17480 | 17480 | 17440 | 66 |
| 417 | 20231127 | 133700 | 5069950430 | 17480 | 17450 | 17480 | 17440 | 493 |
| 418 | 20231127 | 133600 | 5061335750 | 17450 | 17440 | 17470 | 17440 | 71 |
| 419 | 20231127 | 133500 | 5060096840 | 17440 | 17470 | 17480 | 17440 | 965 |
| 420 | 20231127 | 133400 | 5043248940 | 17470 | 17500 | 17510 | 17460 | 1505 |
| 421 | 20231127 | 133300 | 5016929170 | 17500 | 17510 | 17520 | 17500 | 25 |
| 422 | 20231127 | 133200 | 5016491470 | 17510 | 17500 | 17520 | 17500 | 103 |
| 423 | 20231127 | 133100 | 5014687040 | 17510 | 17520 | 17530 | 17500 | 2170 |
| 424 | 20231127 | 133000 | 4976673840 | 17520 | 17510 | 17530 | 17510 | 1399 |
| 425 | 20231127 | 132900 | 4952176520 | 17510 | 17500 | 17510 | 17500 | 383 |
| 426 | 20231127 | 132800 | 4945473860 | 17500 | 17510 | 17510 | 17490 | 687 |
| 427 | 20231127 | 132700 | 4933450700 | 17500 | 17520 | 17520 | 17500 | 476 |
| 428 | 20231127 | 132600 | 4925115890 | 17520 | 17520 | 17520 | 17520 | 51 |
| 429 | 20231127 | 132500 | 4924222370 | 17520 | 17500 | 17520 | 17500 | 277 |
| 430 | 20231127 | 132400 | 4919370260 | 17500 | 17500 | 17500 | 17490 | 111 |
| 431 | 20231127 | 132300 | 4917428010 | 17500 | 17490 | 17500 | 17490 | 311 |
| 432 | 20231127 | 132200 | 4911985610 | 17490 | 17500 | 17500 | 17480 | 46 |
| 433 | 20231127 | 132100 | 4911181070 | 17490 | 17480 | 17490 | 17480 | 400 |
| 434 | 20231127 | 132000 | 4904187580 | 17480 | 17480 | 17490 | 17480 | 113 |
| 435 | 20231127 | 131900 | 4902212030 | 17480 | 17480 | 17480 | 17470 | 495 |
| 436 | 20231127 | 131800 | 4893559590 | 17480 | 17460 | 17480 | 17450 | 1822 |
| 437 | 20231127 | 131700 | 4861733750 | 17450 | 17460 | 17460 | 17450 | 239 |
| 438 | 20231127 | 131600 | 4857560880 | 17460 | 17460 | 17460 | 17450 | 175 |
| 439 | 20231127 | 131500 | 4854506820 | 17460 | 17460 | 17460 | 17450 | 33 |
| 440 | 20231127 | 131400 | 4853930660 | 17450 | 17450 | 17460 | 17450 | 204 |
| 441 | 20231127 | 131300 | 4850369490 | 17460 | 17460 | 17460 | 17460 | 97 |
| 442 | 20231127 | 131200 | 4848675870 | 17450 | 17450 | 17460 | 17450 | 98 |
| 443 | 20231127 | 131100 | 4846965760 | 17470 | 17470 | 17470 | 17450 | 701 |
| 444 | 20231127 | 131000 | 4834719400 | 17460 | 17460 | 17460 | 17450 | 72 |
| 445 | 20231127 | 130900 | 4833462390 | 17460 | 17460 | 17460 | 17460 | 20 |
| 446 | 20231127 | 130800 | 4833113190 | 17450 | 17450 | 17460 | 17440 | 104 |
| 447 | 20231127 | 130700 | 4831298470 | 17450 | 17450 | 17450 | 17420 | 80 |
| 448 | 20231127 | 130600 | 4829902620 | 17420 | 17440 | 17450 | 17420 | 232 |
| 449 | 20231127 | 130500 | 4825856740 | 17440 | 17440 | 17450 | 17420 | 184 |
| 450 | 20231127 | 130400 | 4822647790 | 17450 | 17450 | 17450 | 17440 | 56 |
| 451 | 20231127 | 130300 | 4821670620 | 17450 | 17440 | 17450 | 17440 | 64 |
| 452 | 20231127 | 130200 | 4820554190 | 17440 | 17450 | 17450 | 17440 | 80 |
| 453 | 20231127 | 130100 | 4819158280 | 17440 | 17440 | 17450 | 17440 | 34 |
| 454 | 20231127 | 130000 | 4818565050 | 17440 | 17430 | 17450 | 17430 | 117 |
| 455 | 20231127 | 125900 | 4816523630 | 17430 | 17430 | 17450 | 17430 | 147 |
| 456 | 20231127 | 125800 | 4813960020 | 17400 | 17430 | 17430 | 17400 | 4 |
| 457 | 20231127 | 125700 | 4813890330 | 17370 | 17440 | 17450 | 17370 | 259 |
| 458 | 20231127 | 125600 | 4809386010 | 17430 | 17400 | 17440 | 17400 | 74 |
| 459 | 20231127 | 125500 | 4808096320 | 17390 | 17390 | 17390 | 17360 | 905 |
| 460 | 20231127 | 125400 | 4792358520 | 17390 | 17410 | 17410 | 17360 | 3307 |
| 461 | 20231127 | 125300 | 4734871010 | 17410 | 17430 | 17430 | 17410 | 366 |
| 462 | 20231127 | 125200 | 4728496320 | 17440 | 17430 | 17440 | 17430 | 1629 |
| 463 | 20231127 | 125100 | 4700102140 | 17440 | 17460 | 17460 | 17430 | 150 |
| 464 | 20231127 | 125000 | 4697484380 | 17460 | 17440 | 17460 | 17430 | 152 |
| 465 | 20231127 | 124900 | 4694834760 | 17440 | 17440 | 17460 | 17430 | 244 |
| 466 | 20231127 | 124800 | 4690579950 | 17440 | 17460 | 17460 | 17430 | 1120 |
| 467 | 20231127 | 124700 | 4671052060 | 17460 | 17460 | 17460 | 17460 | 3 |
| 468 | 20231127 | 124600 | 4670999680 | 17450 | 17440 | 17450 | 17440 | 49 |
| 469 | 20231127 | 124500 | 4670145100 | 17440 | 17430 | 17450 | 17430 | 1145 |
| 470 | 20231127 | 124400 | 4650186770 | 17430 | 17450 | 17460 | 17430 | 238 |
| 471 | 20231127 | 124300 | 4646035370 | 17450 | 17460 | 17460 | 17420 | 2462 |
| 472 | 20231127 | 124200 | 4603080830 | 17470 | 17490 | 17490 | 17450 | 271 |
| 473 | 20231127 | 124100 | 4598348200 | 17490 | 17490 | 17500 | 17480 | 1042 |
| 474 | 20231127 | 124000 | 4580123020 | 17500 | 17490 | 17500 | 17490 | 92 |
| 475 | 20231127 | 123900 | 4578513190 | 17500 | 17490 | 17500 | 17480 | 1244 |
| 476 | 20231127 | 123800 | 4556755380 | 17490 | 17480 | 17500 | 17460 | 1159 |
| 477 | 20231127 | 123700 | 4536494030 | 17480 | 17500 | 17500 | 17480 | 113 |
| 478 | 20231127 | 123600 | 4534516770 | 17500 | 17500 | 17500 | 17490 | 692 |
| 479 | 20231127 | 123500 | 4522408020 | 17510 | 17500 | 17510 | 17500 | 33 |
| 480 | 20231127 | 123400 | 4521830410 | 17510 | 17500 | 17510 | 17490 | 458 |
| 481 | 20231127 | 123300 | 4513814810 | 17500 | 17500 | 17510 | 17500 | 221 |
| 482 | 20231127 | 123200 | 4509946540 | 17500 | 17500 | 17510 | 17500 | 459 |
| 483 | 20231127 | 123100 | 4501913750 | 17500 | 17520 | 17540 | 17500 | 2863 |
| 484 | 20231127 | 123000 | 4451754550 | 17520 | 17510 | 17520 | 17510 | 224 |
| 485 | 20231127 | 122900 | 4447830870 | 17510 | 17520 | 17520 | 17500 | 327 |
| 486 | 20231127 | 122800 | 4442105440 | 17510 | 17520 | 17520 | 17510 | 56 |
| 487 | 20231127 | 122700 | 4441124820 | 17510 | 17500 | 17510 | 17500 | 449 |
| 488 | 20231127 | 122600 | 4433266580 | 17500 | 17510 | 17510 | 17500 | 132 |
| 489 | 20231127 | 122500 | 4430955400 | 17510 | 17520 | 17540 | 17510 | 444 |
| 490 | 20231127 | 122400 | 4423180100 | 17510 | 17510 | 17560 | 17510 | 3920 |
| 491 | 20231127 | 122300 | 4354462700 | 17500 | 17460 | 17500 | 17450 | 1609 |
| 492 | 20231127 | 122200 | 4326318320 | 17470 | 17430 | 17470 | 17420 | 125 |
| 493 | 20231127 | 122100 | 4324135430 | 17420 | 17460 | 17470 | 17420 | 1588 |
| 494 | 20231127 | 122000 | 4296443040 | 17470 | 17470 | 17490 | 17460 | 669 |
| 495 | 20231127 | 121900 | 4284757000 | 17470 | 17490 | 17490 | 17470 | 435 |
| 496 | 20231127 | 121800 | 4277155090 | 17490 | 17490 | 17490 | 17480 | 6 |
| 497 | 20231127 | 121700 | 4277050180 | 17490 | 17480 | 17490 | 17480 | 139 |
| 498 | 20231127 | 121600 | 4274620130 | 17480 | 17490 | 17490 | 17480 | 487 |
| 499 | 20231127 | 121500 | 4266105820 | 17490 | 17490 | 17500 | 17490 | 197 |
| 500 | 20231127 | 121400 | 4262660210 | 17490 | 17490 | 17490 | 17490 | 420 |
| 501 | 20231127 | 121300 | 4255314410 | 17490 | 17500 | 17500 | 17490 | 136 |
| 502 | 20231127 | 121200 | 4252934780 | 17490 | 17490 | 17500 | 17490 | 158 |
| 503 | 20231127 | 121100 | 4250171090 | 17500 | 17490 | 17500 | 17490 | 291 |
| 504 | 20231127 | 121000 | 4245080630 | 17500 | 17500 | 17510 | 17490 | 162 |
| 505 | 20231127 | 120900 | 4242245620 | 17500 | 17510 | 17510 | 17500 | 151 |
| 506 | 20231127 | 120800 | 4239603080 | 17510 | 17510 | 17510 | 17500 | 230 |
| 507 | 20231127 | 120700 | 4235575800 | 17500 | 17500 | 17510 | 17500 | 548 |
| 508 | 20231127 | 120600 | 4225985580 | 17500 | 17500 | 17510 | 17500 | 112 |
| 509 | 20231127 | 120500 | 4224024620 | 17510 | 17490 | 17510 | 17490 | 468 |
| 510 | 20231127 | 120400 | 4215835700 | 17490 | 17510 | 17510 | 17490 | 988 |
| 511 | 20231127 | 120300 | 4198545120 | 17500 | 17500 | 17510 | 17500 | 117 |
| 512 | 20231127 | 120200 | 4196497260 | 17510 | 17510 | 17510 | 17500 | 154 |
| 513 | 20231127 | 120100 | 4193801560 | 17510 | 17510 | 17510 | 17500 | 136 |
| 514 | 20231127 | 120000 | 4191421310 | 17500 | 17510 | 17510 | 17500 | 683 |
| 515 | 20231127 | 115900 | 4179467680 | 17500 | 17520 | 17520 | 17500 | 482 |
| 516 | 20231127 | 115800 | 4171029530 | 17510 | 17480 | 17520 | 17480 | 3125 |
| 517 | 20231127 | 115700 | 4116329620 | 17480 | 17480 | 17490 | 17480 | 242 |
| 518 | 20231127 | 115600 | 4112098800 | 17480 | 17490 | 17490 | 17480 | 136 |
| 519 | 20231127 | 115500 | 4109721240 | 17480 | 17490 | 17490 | 17470 | 47 |
| 520 | 20231127 | 115400 | 4108899950 | 17500 | 17460 | 17500 | 17460 | 1171 |
| 521 | 20231127 | 115300 | 4088430410 | 17460 | 17460 | 17460 | 17460 | 90 |
| 522 | 20231127 | 115200 | 4086859010 | 17460 | 17460 | 17460 | 17450 | 89 |
| 523 | 20231127 | 115100 | 4085305750 | 17460 | 17470 | 17470 | 17460 | 101 |
| 524 | 20231127 | 115000 | 4083542000 | 17470 | 17470 | 17470 | 17460 | 195 |
| 525 | 20231127 | 114900 | 4080136620 | 17470 | 17470 | 17470 | 17460 | 132 |
| 526 | 20231127 | 114800 | 4077830730 | 17470 | 17470 | 17470 | 17470 | 680 |
| 527 | 20231127 | 114700 | 4065951130 | 17470 | 17470 | 17480 | 17470 | 257 |
| 528 | 20231127 | 114600 | 4061460790 | 17470 | 17470 | 17470 | 17460 | 872 |
| 529 | 20231127 | 114500 | 4046227490 | 17460 | 17390 | 17460 | 17390 | 3081 |
| 530 | 20231127 | 114400 | 3992519150 | 17400 | 17400 | 17400 | 17400 | 104 |
| 531 | 20231127 | 114300 | 3990709550 | 17400 | 17390 | 17400 | 17390 | 12 |
| 532 | 20231127 | 114200 | 3990500850 | 17380 | 17400 | 17400 | 17370 | 72 |
| 533 | 20231127 | 114100 | 3989248210 | 17370 | 17380 | 17400 | 17370 | 126 |
| 534 | 20231127 | 114000 | 3987058290 | 17380 | 17370 | 17380 | 17370 | 537 |
| 535 | 20231127 | 113900 | 3977727680 | 17370 | 17400 | 17400 | 17360 | 327 |
| 536 | 20231127 | 113800 | 3972047460 | 17360 | 17370 | 17400 | 17360 | 511 |
| 537 | 20231127 | 113700 | 3963164640 | 17370 | 17380 | 17380 | 17370 | 183 |
| 538 | 20231127 | 113600 | 3959985810 | 17380 | 17380 | 17380 | 17370 | 112 |
| 539 | 20231127 | 113500 | 3958039450 | 17380 | 17380 | 17380 | 17370 | 133 |
| 540 | 20231127 | 113400 | 3955728560 | 17380 | 17380 | 17390 | 17370 | 206 |
| 541 | 20231127 | 113300 | 3952148390 | 17380 | 17330 | 17380 | 17330 | 524 |
| 542 | 20231127 | 113200 | 3943051080 | 17330 | 17310 | 17350 | 17310 | 21 |
| 543 | 20231127 | 113100 | 3942687130 | 17340 | 17330 | 17340 | 17310 | 191 |
| 544 | 20231127 | 113000 | 3939378200 | 17310 | 17300 | 17310 | 17300 | 180 |
| 545 | 20231127 | 112900 | 3936262450 | 17300 | 17290 | 17310 | 17280 | 3840 |
| 546 | 20231127 | 112800 | 3869833690 | 17290 | 17300 | 17300 | 17280 | 2686 |
| 547 | 20231127 | 112700 | 3823385410 | 17310 | 17320 | 17350 | 17300 | 814 |
| 548 | 20231127 | 112600 | 3809294660 | 17330 | 17350 | 17350 | 17320 | 11 |
| 549 | 20231127 | 112500 | 3809104040 | 17320 | 17300 | 17320 | 17300 | 565 |
| 550 | 20231127 | 112400 | 3799324160 | 17310 | 17300 | 17310 | 17290 | 946 |
| 551 | 20231127 | 112300 | 3782962390 | 17290 | 17300 | 17300 | 17290 | 1224 |
| 552 | 20231127 | 112200 | 3761796130 | 17300 | 17300 | 17300 | 17290 | 576 |
| 553 | 20231127 | 112100 | 3751833200 | 17290 | 17300 | 17300 | 17290 | 601 |
| 554 | 20231127 | 112000 | 3741437320 | 17300 | 17300 | 17300 | 17290 | 416 |
| 555 | 20231127 | 111900 | 3734241190 | 17300 | 17310 | 17310 | 17280 | 3777 |
| 556 | 20231127 | 111800 | 3668959490 | 17300 | 17300 | 17310 | 17300 | 2299 |
| 557 | 20231127 | 111700 | 3629186050 | 17310 | 17340 | 17350 | 17300 | 1254 |
| 558 | 20231127 | 111600 | 3607477930 | 17360 | 17310 | 17360 | 17310 | 40 |
| 559 | 20231127 | 111500 | 3606785080 | 17310 | 17330 | 17360 | 17310 | 531 |
| 560 | 20231127 | 111400 | 3597587390 | 17360 | 17360 | 17370 | 17320 | 987 |
| 561 | 20231127 | 111300 | 3580460550 | 17360 | 17320 | 17370 | 17310 | 340 |
| 562 | 20231127 | 111200 | 3574561600 | 17320 | 17320 | 17330 | 17310 | 1048 |
| 563 | 20231127 | 111100 | 3556411440 | 17330 | 17350 | 17370 | 17330 | 3415 |
| 564 | 20231127 | 111000 | 3497181860 | 17360 | 17370 | 17370 | 17350 | 4213 |
| 565 | 20231127 | 110900 | 3424072490 | 17370 | 17390 | 17390 | 17370 | 1500 |
| 566 | 20231127 | 110800 | 3398016110 | 17390 | 17390 | 17400 | 17380 | 173 |
| 567 | 20231127 | 110700 | 3395007690 | 17380 | 17390 | 17400 | 17380 | 83 |
| 568 | 20231127 | 110600 | 3393564410 | 17380 | 17400 | 17400 | 17380 | 1664 |
| 569 | 20231127 | 110500 | 3364637760 | 17400 | 17390 | 17400 | 17390 | 181 |
| 570 | 20231127 | 110400 | 3361489870 | 17390 | 17390 | 17400 | 17390 | 146 |
| 571 | 20231127 | 110300 | 3358950150 | 17400 | 17400 | 17400 | 17390 | 150 |
| 572 | 20231127 | 110200 | 3356341530 | 17430 | 17390 | 17430 | 17390 | 478 |
| 573 | 20231127 | 110100 | 3348023790 | 17390 | 17420 | 17420 | 17390 | 1206 |
| 574 | 20231127 | 110000 | 3327038510 | 17430 | 17450 | 17450 | 17430 | 34 |
| 575 | 20231127 | 105900 | 3326445530 | 17450 | 17440 | 17450 | 17420 | 307 |
| 576 | 20231127 | 105800 | 3321091420 | 17440 | 17440 | 17450 | 17430 | 325 |
| 577 | 20231127 | 105700 | 3315424810 | 17440 | 17490 | 17490 | 17440 | 18 |
| 578 | 20231127 | 105600 | 3315110660 | 17450 | 17480 | 17490 | 17450 | 108 |
| 579 | 20231127 | 105500 | 3313222750 | 17490 | 17450 | 17490 | 17440 | 5413 |
| 580 | 20231127 | 105400 | 3218814090 | 17470 | 17450 | 17490 | 17450 | 33 |
| 581 | 20231127 | 105300 | 3218237450 | 17440 | 17440 | 17490 | 17440 | 394 |
| 582 | 20231127 | 105200 | 3211355760 | 17430 | 17440 | 17440 | 17430 | 416 |
| 583 | 20231127 | 105100 | 3204100730 | 17440 | 17480 | 17490 | 17440 | 906 |
| 584 | 20231127 | 105000 | 3188273420 | 17480 | 17480 | 17490 | 17480 | 234 |
| 585 | 20231127 | 104900 | 3184182790 | 17490 | 17490 | 17490 | 17490 | 184 |
| 586 | 20231127 | 104800 | 3180964630 | 17490 | 17500 | 17500 | 17480 | 2058 |
| 587 | 20231127 | 104700 | 3144968820 | 17490 | 17500 | 17500 | 17490 | 483 |
| 588 | 20231127 | 104600 | 3136516620 | 17500 | 17490 | 17500 | 17480 | 480 |
| 589 | 20231127 | 104500 | 3128122970 | 17480 | 17410 | 17480 | 17410 | 2956 |
| 590 | 20231127 | 104400 | 3076555020 | 17420 | 17410 | 17420 | 17410 | 333 |
| 591 | 20231127 | 104300 | 3070754680 | 17410 | 17410 | 17420 | 17410 | 37 |
| 592 | 20231127 | 104200 | 3070110210 | 17420 | 17420 | 17420 | 17360 | 2035 |
| 593 | 20231127 | 104100 | 3034745340 | 17420 | 17400 | 17420 | 17400 | 112 |
| 594 | 20231127 | 104000 | 3032795920 | 17420 | 17420 | 17420 | 17390 | 121 |
| 595 | 20231127 | 103900 | 3030690200 | 17420 | 17410 | 17420 | 17400 | 88 |
| 596 | 20231127 | 103800 | 3029158090 | 17420 | 17390 | 17420 | 17390 | 147 |
| 597 | 20231127 | 103700 | 3026599680 | 17420 | 17370 | 17430 | 17370 | 62 |
| 598 | 20231127 | 103600 | 3025521790 | 17370 | 17390 | 17430 | 17370 | 606 |
| 599 | 20231127 | 103500 | 3014980010 | 17370 | 17380 | 17400 | 17370 | 512 |
| 600 | 20231127 | 103400 | 3006081760 | 17380 | 17400 | 17400 | 17380 | 447 |
| 601 | 20231127 | 103300 | 2998307370 | 17400 | 17430 | 17430 | 17400 | 468 |
| 602 | 20231127 | 103200 | 2990161640 | 17420 | 17420 | 17420 | 17400 | 92 |
| 603 | 20231127 | 103100 | 2988559060 | 17420 | 17430 | 17430 | 17420 | 851 |
| 604 | 20231127 | 103000 | 2973733640 | 17440 | 17420 | 17440 | 17420 | 150 |
| 605 | 20231127 | 102900 | 2971119870 | 17420 | 17450 | 17450 | 17410 | 870 |
| 606 | 20231127 | 102800 | 2955963560 | 17440 | 17440 | 17450 | 17440 | 24 |
| 607 | 20231127 | 102700 | 2955544940 | 17440 | 17450 | 17450 | 17440 | 308 |
| 608 | 20231127 | 102600 | 2950171120 | 17450 | 17440 | 17460 | 17440 | 115 |
| 609 | 20231127 | 102500 | 2948164580 | 17440 | 17430 | 17470 | 17420 | 740 |
| 610 | 20231127 | 102400 | 2935255650 | 17420 | 17390 | 17420 | 17390 | 520 |
| 611 | 20231127 | 102300 | 2926206010 | 17390 | 17400 | 17400 | 17380 | 435 |
| 612 | 20231127 | 102200 | 2918641170 | 17400 | 17400 | 17400 | 17390 | 243 |
| 613 | 20231127 | 102100 | 2914413260 | 17400 | 17410 | 17420 | 17400 | 892 |
| 614 | 20231127 | 102000 | 2898884050 | 17430 | 17430 | 17430 | 17400 | 90 |
| 615 | 20231127 | 101900 | 2897316660 | 17420 | 17390 | 17420 | 17370 | 1511 |
| 616 | 20231127 | 101800 | 2871019410 | 17360 | 17370 | 17390 | 17350 | 1362 |
| 617 | 20231127 | 101700 | 2847360110 | 17360 | 17370 | 17370 | 17350 | 1466 |
| 618 | 20231127 | 101600 | 2821918120 | 17360 | 17370 | 17370 | 17360 | 759 |
| 619 | 20231127 | 101500 | 2808740830 | 17370 | 17390 | 17390 | 17360 | 2215 |
| 620 | 20231127 | 101400 | 2770265030 | 17390 | 17390 | 17400 | 17380 | 191 |
| 621 | 20231127 | 101300 | 2766943710 | 17390 | 17400 | 17400 | 17390 | 138 |
| 622 | 20231127 | 101200 | 2764543110 | 17390 | 17390 | 17400 | 17380 | 574 |
| 623 | 20231127 | 101100 | 2754562260 | 17390 | 17380 | 17390 | 17380 | 138 |
| 624 | 20231127 | 101000 | 2752163710 | 17390 | 17390 | 17390 | 17380 | 63 |
| 625 | 20231127 | 100900 | 2751068450 | 17400 | 17380 | 17400 | 17380 | 73 |
| 626 | 20231127 | 100800 | 2749799060 | 17370 | 17380 | 17380 | 17360 | 231 |
| 627 | 20231127 | 100700 | 2745786340 | 17370 | 17390 | 17400 | 17370 | 340 |
| 628 | 20231127 | 100600 | 2739876740 | 17400 | 17390 | 17400 | 17370 | 249 |
| 629 | 20231127 | 100500 | 2735546590 | 17360 | 17390 | 17400 | 17360 | 1190 |
| 630 | 20231127 | 100400 | 2714866900 | 17390 | 17380 | 17400 | 17380 | 297 |
| 631 | 20231127 | 100300 | 2709704740 | 17380 | 17370 | 17380 | 17370 | 108 |
| 632 | 20231127 | 100200 | 2707828060 | 17370 | 17370 | 17400 | 17370 | 175 |
| 633 | 20231127 | 100100 | 2704786340 | 17370 | 17370 | 17370 | 17360 | 748 |
| 634 | 20231127 | 100000 | 2691799180 | 17370 | 17400 | 17400 | 17370 | 1680 |
| 635 | 20231127 | 095900 | 2662596900 | 17410 | 17420 | 17430 | 17400 | 566 |
| 636 | 20231127 | 095800 | 2652745700 | 17420 | 17400 | 17420 | 17400 | 519 |
| 637 | 20231127 | 095700 | 2643705620 | 17400 | 17430 | 17430 | 17390 | 214 |
| 638 | 20231127 | 095600 | 2639979010 | 17420 | 17360 | 17430 | 17360 | 979 |
| 639 | 20231127 | 095500 | 2622956340 | 17360 | 17430 | 17430 | 17360 | 11364 |
| 640 | 20231127 | 095400 | 2425232360 | 17430 | 17450 | 17460 | 17430 | 847 |
| 641 | 20231127 | 095300 | 2410464940 | 17450 | 17480 | 17490 | 17450 | 2301 |
| 642 | 20231127 | 095200 | 2370286180 | 17480 | 17480 | 17490 | 17460 | 1031 |
| 643 | 20231127 | 095100 | 2352281200 | 17490 | 17490 | 17490 | 17470 | 81 |
| 644 | 20231127 | 095000 | 2350865600 | 17490 | 17490 | 17500 | 17470 | 1029 |
| 645 | 20231127 | 094900 | 2332886600 | 17500 | 17450 | 17500 | 17450 | 421 |
| 646 | 20231127 | 094800 | 2325535950 | 17450 | 17490 | 17500 | 17450 | 371 |
| 647 | 20231127 | 094700 | 2319059430 | 17490 | 17480 | 17500 | 17430 | 482 |
| 648 | 20231127 | 094600 | 2310641800 | 17490 | 17490 | 17500 | 17430 | 4022 |
| 649 | 20231127 | 094500 | 2240408540 | 17490 | 17510 | 17510 | 17490 | 861 |
| 650 | 20231127 | 094400 | 2225340440 | 17510 | 17500 | 17520 | 17500 | 1068 |
| 651 | 20231127 | 094300 | 2206648150 | 17480 | 17500 | 17500 | 17460 | 180 |
| 652 | 20231127 | 094200 | 2203498790 | 17500 | 17500 | 17500 | 17450 | 2527 |
| 653 | 20231127 | 094100 | 2159326940 | 17500 | 17510 | 17510 | 17490 | 1067 |
| 654 | 20231127 | 094000 | 2140653220 | 17510 | 17510 | 17520 | 17500 | 747 |
| 655 | 20231127 | 093900 | 2127574110 | 17510 | 17530 | 17530 | 17510 | 1003 |
| 656 | 20231127 | 093800 | 2110000290 | 17520 | 17540 | 17540 | 17520 | 356 |
| 657 | 20231127 | 093700 | 2103759130 | 17550 | 17580 | 17590 | 17530 | 2318 |
| 658 | 20231127 | 093600 | 2063078670 | 17580 | 17560 | 17600 | 17560 | 447 |
| 659 | 20231127 | 093500 | 2055215530 | 17580 | 17550 | 17580 | 17540 | 2115 |
| 660 | 20231127 | 093400 | 2018103630 | 17550 | 17590 | 17590 | 17550 | 1187 |
| 661 | 20231127 | 093300 | 1997249520 | 17570 | 17600 | 17610 | 17560 | 2147 |
| 662 | 20231127 | 093200 | 1959478120 | 17600 | 17540 | 17610 | 17540 | 4132 |
| 663 | 20231127 | 093100 | 1886828520 | 17540 | 17530 | 17540 | 17530 | 1807 |
| 664 | 20231127 | 093000 | 1855136220 | 17520 | 17490 | 17530 | 17490 | 1515 |
| 665 | 20231127 | 092900 | 1828612930 | 17490 | 17520 | 17530 | 17490 | 2250 |
| 666 | 20231127 | 092800 | 1789208980 | 17520 | 17490 | 17530 | 17450 | 1231 |
| 667 | 20231127 | 092700 | 1767666270 | 17500 | 17530 | 17540 | 17450 | 1269 |
| 668 | 20231127 | 092600 | 1745443520 | 17500 | 17550 | 17550 | 17440 | 2203 |
| 669 | 20231127 | 092500 | 1706939310 | 17550 | 17560 | 17570 | 17550 | 3790 |
| 670 | 20231127 | 092400 | 1640408970 | 17560 | 17570 | 17580 | 17560 | 2901 |
| 671 | 20231127 | 092300 | 1589447230 | 17570 | 17480 | 17590 | 17460 | 8561 |
| 672 | 20231127 | 092200 | 1439319430 | 17470 | 17460 | 17470 | 17420 | 3045 |
| 673 | 20231127 | 092100 | 1386206880 | 17460 | 17470 | 17470 | 17450 | 1439 |
| 674 | 20231127 | 092000 | 1361082480 | 17470 | 17470 | 17480 | 17470 | 456 |
| 675 | 20231127 | 091900 | 1353116110 | 17470 | 17470 | 17490 | 17470 | 630 |
| 676 | 20231127 | 091800 | 1342103180 | 17500 | 17430 | 17540 | 17430 | 1588 |
| 677 | 20231127 | 091700 | 1314361280 | 17430 | 17450 | 17470 | 17400 | 2346 |
| 678 | 20231127 | 091600 | 1273509860 | 17510 | 17530 | 17530 | 17450 | 2675 |
| 679 | 20231127 | 091500 | 1226710210 | 17530 | 17570 | 17570 | 17510 | 3109 |
| 680 | 20231127 | 091400 | 1172211700 | 17570 | 17510 | 17580 | 17510 | 2109 |
| 681 | 20231127 | 091300 | 1135193540 | 17510 | 17590 | 17600 | 17510 | 3959 |
| 682 | 20231127 | 091200 | 1065696610 | 17600 | 17590 | 17600 | 17530 | 1342 |
| 683 | 20231127 | 091100 | 1042109220 | 17590 | 17620 | 17620 | 17530 | 9249 |
| 684 | 20231127 | 091000 | 879558900 | 17620 | 17620 | 17660 | 17570 | 3191 |
| 685 | 20231127 | 090900 | 823328680 | 17550 | 17440 | 17630 | 17440 | 7110 |
| 686 | 20231127 | 090800 | 698544280 | 17420 | 17420 | 17430 | 17400 | 1383 |
| 687 | 20231127 | 090700 | 674461690 | 17420 | 17440 | 17450 | 17410 | 2457 |
| 688 | 20231127 | 090600 | 631636600 | 17440 | 17440 | 17450 | 17420 | 559 |
| 689 | 20231127 | 090500 | 621885260 | 17440 | 17460 | 17510 | 17410 | 2203 |
| 690 | 20231127 | 090400 | 583422070 | 17460 | 17440 | 17520 | 17430 | 2447 |
| 691 | 20231127 | 090300 | 540631830 | 17400 | 17370 | 17440 | 17370 | 1801 |
| 692 | 20231127 | 090200 | 509288740 | 17380 | 17460 | 17460 | 17380 | 4507 |
| 693 | 20231127 | 090100 | 430810940 | 17460 | 17320 | 17460 | 17280 | 5177 |
| 694 | 20231127 | 090000 | 341102030 | 17300 | 17500 | 17500 | 17300 | 18444 |