34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 203800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 3 | 20231127 | 203700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20231127 | 203600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20231127 | 203500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20231127 | 203400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20231127 | 203300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20231127 | 203200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20231127 | 203100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20231127 | 203000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20231127 | 202900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20231127 | 202800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20231127 | 202700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20231127 | 202600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20231127 | 202500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20231127 | 202400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20231127 | 202300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20231127 | 202200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20231127 | 202100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20231127 | 202000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20231127 | 201900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20231127 | 201800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20231127 | 201700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20231127 | 201600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20231127 | 201500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20231127 | 201400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20231127 | 201300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20231127 | 201200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20231127 | 201100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20231127 | 201000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20231127 | 200900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20231127 | 200800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 33 | 20231127 | 200700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20231127 | 200600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20231127 | 200500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20231127 | 200400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20231127 | 200300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20231127 | 200200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20231127 | 200100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20231127 | 200000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20231127 | 195900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20231127 | 195800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20231127 | 195700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20231127 | 195600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20231127 | 195500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20231127 | 195400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20231127 | 195300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20231127 | 195200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20231127 | 195100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20231127 | 195000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20231127 | 194900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20231127 | 194800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20231127 | 194700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20231127 | 194600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20231127 | 194500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20231127 | 194400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20231127 | 194300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20231127 | 194200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20231127 | 194100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20231127 | 194000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20231127 | 193900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20231127 | 193800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 63 | 20231127 | 193700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20231127 | 193600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20231127 | 193500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20231127 | 193400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20231127 | 193300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20231127 | 193200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20231127 | 193100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20231127 | 193000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20231127 | 192900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20231127 | 192800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20231127 | 192700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20231127 | 192600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20231127 | 192500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20231127 | 192400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20231127 | 192300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20231127 | 192200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20231127 | 192100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20231127 | 192000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20231127 | 191900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20231127 | 191800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20231127 | 191700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20231127 | 191600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20231127 | 191500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20231127 | 191400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20231127 | 191300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20231127 | 191200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20231127 | 191100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20231127 | 191000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20231127 | 190900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20231127 | 190800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 93 | 20231127 | 190700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20231127 | 190600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20231127 | 190500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20231127 | 190400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20231127 | 190300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20231127 | 190200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20231127 | 190100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20231127 | 190000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20231127 | 185900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20231127 | 185800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20231127 | 185700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20231127 | 185600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20231127 | 185500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20231127 | 185400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20231127 | 185300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20231127 | 185200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20231127 | 185100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20231127 | 185000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20231127 | 184900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20231127 | 184800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20231127 | 184700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20231127 | 184600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20231127 | 184500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20231127 | 184400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20231127 | 184300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20231127 | 184200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20231127 | 184100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20231127 | 184000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20231127 | 183900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20231127 | 183800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 123 | 20231127 | 183700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20231127 | 183600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20231127 | 183500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20231127 | 183400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20231127 | 183300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20231127 | 183200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20231127 | 183100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20231127 | 183000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20231127 | 182900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20231127 | 182800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20231127 | 182700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20231127 | 182600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20231127 | 182500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20231127 | 182400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20231127 | 182300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20231127 | 182200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20231127 | 182100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20231127 | 182000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20231127 | 181900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20231127 | 181800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20231127 | 181700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20231127 | 181600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20231127 | 181500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20231127 | 181400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20231127 | 181300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20231127 | 181200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20231127 | 181100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20231127 | 181000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20231127 | 180900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20231127 | 180800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 153 | 20231127 | 180700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20231127 | 180600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20231127 | 180500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20231127 | 180400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20231127 | 180300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20231127 | 180200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20231127 | 180100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20231127 | 180000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20231127 | 175900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20231127 | 175800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20231127 | 175700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20231127 | 175600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20231127 | 175500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20231127 | 175400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20231127 | 175300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20231127 | 175200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20231127 | 175100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20231127 | 175000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20231127 | 174900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20231127 | 174800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20231127 | 174700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20231127 | 174600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20231127 | 174500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20231127 | 174400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20231127 | 174300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20231127 | 174200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20231127 | 174100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20231127 | 174000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20231127 | 173900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20231127 | 173800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 183 | 20231127 | 173700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20231127 | 173600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20231127 | 173500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20231127 | 173400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20231127 | 173300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20231127 | 173200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20231127 | 173100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20231127 | 173000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20231127 | 172900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20231127 | 172800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20231127 | 172700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20231127 | 172600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20231127 | 172500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20231127 | 172400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20231127 | 172300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20231127 | 172200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20231127 | 172100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20231127 | 172000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20231127 | 171900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20231127 | 171800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20231127 | 171700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20231127 | 171600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20231127 | 171500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20231127 | 171400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20231127 | 171300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20231127 | 171200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20231127 | 171100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20231127 | 171000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20231127 | 170900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20231127 | 170800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 213 | 20231127 | 170700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20231127 | 170600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20231127 | 170500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20231127 | 170400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20231127 | 170300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20231127 | 170200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20231127 | 170100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20231127 | 170000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20231127 | 165900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20231127 | 165800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20231127 | 165700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20231127 | 165600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20231127 | 165500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20231127 | 165400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20231127 | 165300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20231127 | 165200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20231127 | 165100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20231127 | 165000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20231127 | 164900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20231127 | 164800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20231127 | 164700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 234 | 20231127 | 164600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20231127 | 164500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20231127 | 164400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20231127 | 164300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 238 | 20231127 | 164200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 239 | 20231127 | 164100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 240 | 20231127 | 164000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 241 | 20231127 | 163900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 242 | 20231127 | 163800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 243 | 20231127 | 163700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 244 | 20231127 | 163600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 245 | 20231127 | 163500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 246 | 20231127 | 163400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 247 | 20231127 | 163300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 248 | 20231127 | 163200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 249 | 20231127 | 163100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 250 | 20231127 | 163000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 251 | 20231127 | 162900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 252 | 20231127 | 162800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 253 | 20231127 | 162700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 254 | 20231127 | 162600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 255 | 20231127 | 162500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 256 | 20231127 | 162400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 257 | 20231127 | 162300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 258 | 20231127 | 162200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 259 | 20231127 | 162100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 260 | 20231127 | 162000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 261 | 20231127 | 161900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 262 | 20231127 | 161800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 263 | 20231127 | 161700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 264 | 20231127 | 161600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 265 | 20231127 | 161500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 266 | 20231127 | 161400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 267 | 20231127 | 161300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 268 | 20231127 | 161200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 269 | 20231127 | 161100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 270 | 20231127 | 161000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 271 | 20231127 | 160900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 272 | 20231127 | 160800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 273 | 20231127 | 160700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 274 | 20231127 | 160600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 275 | 20231127 | 160500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 276 | 20231127 | 160400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 277 | 20231127 | 160300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 278 | 20231127 | 160200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 279 | 20231127 | 160100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 280 | 20231127 | 160000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 281 | 20231127 | 155900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 282 | 20231127 | 155800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 283 | 20231127 | 155700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 284 | 20231127 | 155600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 285 | 20231127 | 155500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 286 | 20231127 | 155400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 287 | 20231127 | 155300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 288 | 20231127 | 155200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 289 | 20231127 | 155100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 290 | 20231127 | 155000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 291 | 20231127 | 154900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 292 | 20231127 | 154800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 293 | 20231127 | 154700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 294 | 20231127 | 154600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 295 | 20231127 | 154500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 296 | 20231127 | 154400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 297 | 20231127 | 154300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 298 | 20231127 | 154200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 299 | 20231127 | 154100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 300 | 20231127 | 154000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 301 | 20231127 | 153900 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 302 | 20231127 | 153800 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 303 | 20231127 | 153700 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 304 | 20231127 | 153600 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 305 | 20231127 | 153500 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 306 | 20231127 | 153400 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 307 | 20231127 | 153300 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 308 | 20231127 | 153200 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 309 | 20231127 | 153100 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 310 | 20231127 | 153000 | 2247295890 | 8430 | 8430 | 8430 | 8430 | 4536 |
| 311 | 20231127 | 152900 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 312 | 20231127 | 152800 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 313 | 20231127 | 152700 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 314 | 20231127 | 152600 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 315 | 20231127 | 152500 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 316 | 20231127 | 152400 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 317 | 20231127 | 152300 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 318 | 20231127 | 152200 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 319 | 20231127 | 152100 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 320 | 20231127 | 152000 | 2209057410 | 8470 | 8470 | 8470 | 8470 | 0 |
| 321 | 20231127 | 151900 | 2209057410 | 8470 | 8430 | 8470 | 8420 | 2763 |
| 322 | 20231127 | 151800 | 2185773660 | 8430 | 8460 | 8480 | 8430 | 1545 |
| 323 | 20231127 | 151700 | 2172740720 | 8480 | 8480 | 8490 | 8480 | 237 |
| 324 | 20231127 | 151600 | 2170730650 | 8480 | 8480 | 8480 | 8450 | 91 |
| 325 | 20231127 | 151500 | 2169961090 | 8450 | 8480 | 8480 | 8450 | 509 |
| 326 | 20231127 | 151400 | 2165649210 | 8480 | 8480 | 8490 | 8480 | 181 |
| 327 | 20231127 | 151300 | 2164113590 | 8480 | 8480 | 8480 | 8480 | 45 |
| 328 | 20231127 | 151200 | 2163731990 | 8490 | 8460 | 8490 | 8420 | 1692 |
| 329 | 20231127 | 151100 | 2149425450 | 8460 | 8440 | 8460 | 8430 | 2180 |
| 330 | 20231127 | 151000 | 2131026970 | 8440 | 8460 | 8460 | 8420 | 3447 |
| 331 | 20231127 | 150900 | 2101980320 | 8460 | 8450 | 8460 | 8430 | 1118 |
| 332 | 20231127 | 150800 | 2092544400 | 8460 | 8460 | 8460 | 8430 | 1095 |
| 333 | 20231127 | 150700 | 2083305060 | 8460 | 8460 | 8460 | 8440 | 503 |
| 334 | 20231127 | 150600 | 2079054390 | 8450 | 8470 | 8470 | 8450 | 474 |
| 335 | 20231127 | 150500 | 2075047090 | 8470 | 8470 | 8470 | 8440 | 875 |
| 336 | 20231127 | 150400 | 2067661880 | 8440 | 8470 | 8470 | 8440 | 177 |
| 337 | 20231127 | 150300 | 2066166880 | 8470 | 8490 | 8490 | 8470 | 8 |
| 338 | 20231127 | 150200 | 2066099040 | 8500 | 8460 | 8500 | 8440 | 1100 |
| 339 | 20231127 | 150100 | 2056790970 | 8460 | 8470 | 8470 | 8460 | 7 |
| 340 | 20231127 | 150000 | 2056731710 | 8440 | 8460 | 8470 | 8440 | 3265 |
| 341 | 20231127 | 145900 | 2029168030 | 8470 | 8460 | 8470 | 8460 | 85 |
| 342 | 20231127 | 145800 | 2028448690 | 8470 | 8450 | 8470 | 8450 | 494 |
| 343 | 20231127 | 145700 | 2024273210 | 8450 | 8480 | 8480 | 8450 | 183 |
| 344 | 20231127 | 145600 | 2022726570 | 8480 | 8470 | 8480 | 8450 | 1113 |
| 345 | 20231127 | 145500 | 2013307400 | 8480 | 8460 | 8480 | 8450 | 207 |
| 346 | 20231127 | 145400 | 2011558080 | 8460 | 8460 | 8480 | 8450 | 32 |
| 347 | 20231127 | 145300 | 2011287430 | 8480 | 8490 | 8490 | 8450 | 5473 |
| 348 | 20231127 | 145200 | 1965017420 | 8490 | 8500 | 8500 | 8480 | 121 |
| 349 | 20231127 | 145100 | 1963990570 | 8500 | 8490 | 8500 | 8480 | 361 |
| 350 | 20231127 | 145000 | 1960925080 | 8500 | 8500 | 8500 | 8490 | 130 |
| 351 | 20231127 | 144900 | 1959820320 | 8500 | 8500 | 8500 | 8490 | 33 |
| 352 | 20231127 | 144800 | 1959540060 | 8500 | 8500 | 8500 | 8500 | 212 |
| 353 | 20231127 | 144700 | 1957738060 | 8500 | 8500 | 8500 | 8490 | 23 |
| 354 | 20231127 | 144600 | 1957542670 | 8500 | 8490 | 8500 | 8490 | 55 |
| 355 | 20231127 | 144500 | 1957075410 | 8500 | 8490 | 8500 | 8490 | 53 |
| 356 | 20231127 | 144400 | 1956625400 | 8490 | 8490 | 8500 | 8470 | 1209 |
| 357 | 20231127 | 144300 | 1946376940 | 8490 | 8490 | 8490 | 8490 | 14 |
| 358 | 20231127 | 144200 | 1946258080 | 8490 | 8490 | 8490 | 8490 | 11 |
| 359 | 20231127 | 144100 | 1946164690 | 8480 | 8490 | 8490 | 8480 | 78 |
| 360 | 20231127 | 144000 | 1945503120 | 8490 | 8490 | 8490 | 8490 | 58 |
| 361 | 20231127 | 143900 | 1945010700 | 8490 | 8480 | 8490 | 8480 | 250 |
| 362 | 20231127 | 143800 | 1942888220 | 8480 | 8470 | 8480 | 8470 | 106 |
| 363 | 20231127 | 143700 | 1941990320 | 8480 | 8480 | 8490 | 8480 | 60 |
| 364 | 20231127 | 143600 | 1941480980 | 8480 | 8480 | 8490 | 8480 | 12 |
| 365 | 20231127 | 143500 | 1941379180 | 8490 | 8460 | 8490 | 8460 | 541 |
| 366 | 20231127 | 143400 | 1936802230 | 8460 | 8460 | 8460 | 8450 | 50 |
| 367 | 20231127 | 143300 | 1936379650 | 8460 | 8450 | 8460 | 8450 | 291 |
| 368 | 20231127 | 143200 | 1933920600 | 8450 | 8490 | 8490 | 8450 | 7317 |
| 369 | 20231127 | 143100 | 1872061430 | 8490 | 8480 | 8490 | 8480 | 16 |
| 370 | 20231127 | 143000 | 1871925680 | 8490 | 8490 | 8490 | 8490 | 5 |
| 371 | 20231127 | 142900 | 1871883230 | 8490 | 8480 | 8490 | 8480 | 58 |
| 372 | 20231127 | 142800 | 1871391330 | 8490 | 8490 | 8490 | 8490 | 12 |
| 373 | 20231127 | 142700 | 1871289450 | 8490 | 8490 | 8490 | 8490 | 6 |
| 374 | 20231127 | 142600 | 1871238510 | 8460 | 8500 | 8500 | 8460 | 3417 |
| 375 | 20231127 | 142500 | 1842305460 | 8490 | 8490 | 8490 | 8480 | 81 |
| 376 | 20231127 | 142400 | 1841617970 | 8490 | 8490 | 8490 | 8490 | 110 |
| 377 | 20231127 | 142300 | 1840684070 | 8490 | 8490 | 8490 | 8480 | 428 |
| 378 | 20231127 | 142200 | 1837054350 | 8490 | 8510 | 8510 | 8490 | 17 |
| 379 | 20231127 | 142100 | 1836909920 | 8510 | 8500 | 8510 | 8490 | 389 |
| 380 | 20231127 | 142000 | 1833606130 | 8510 | 8510 | 8510 | 8500 | 30 |
| 381 | 20231127 | 141900 | 1833351080 | 8510 | 8510 | 8510 | 8500 | 84 |
| 382 | 20231127 | 141800 | 1832636950 | 8500 | 8510 | 8510 | 8500 | 671 |
| 383 | 20231127 | 141700 | 1826933410 | 8510 | 8510 | 8510 | 8510 | 8 |
| 384 | 20231127 | 141600 | 1826865330 | 8510 | 8510 | 8510 | 8500 | 210 |
| 385 | 20231127 | 141500 | 1825079230 | 8510 | 8510 | 8510 | 8510 | 7 |
| 386 | 20231127 | 141400 | 1825019660 | 8510 | 8510 | 8510 | 8510 | 15 |
| 387 | 20231127 | 141300 | 1824892010 | 8510 | 8520 | 8520 | 8510 | 527 |
| 388 | 20231127 | 141200 | 1820407200 | 8520 | 8520 | 8530 | 8520 | 297 |
| 389 | 20231127 | 141100 | 1817876650 | 8530 | 8530 | 8530 | 8520 | 70 |
| 390 | 20231127 | 141000 | 1817280170 | 8530 | 8530 | 8540 | 8530 | 452 |
| 391 | 20231127 | 140900 | 1813424590 | 8540 | 8540 | 8540 | 8540 | 14 |
| 392 | 20231127 | 140800 | 1813305030 | 8530 | 8540 | 8540 | 8530 | 45 |
| 393 | 20231127 | 140700 | 1812920810 | 8530 | 8530 | 8530 | 8530 | 243 |
| 394 | 20231127 | 140600 | 1810848020 | 8530 | 8540 | 8540 | 8530 | 11 |
| 395 | 20231127 | 140500 | 1810754140 | 8530 | 8530 | 8530 | 8530 | 6 |
| 396 | 20231127 | 140400 | 1810702960 | 8540 | 8530 | 8540 | 8530 | 12 |
| 397 | 20231127 | 140300 | 1810600520 | 8530 | 8530 | 8530 | 8530 | 4 |
| 398 | 20231127 | 140200 | 1810566400 | 8540 | 8530 | 8540 | 8510 | 1080 |
| 399 | 20231127 | 140100 | 1801344770 | 8520 | 8520 | 8540 | 8520 | 799 |
| 400 | 20231127 | 140000 | 1794530130 | 8520 | 8530 | 8530 | 8520 | 11 |
| 401 | 20231127 | 135900 | 1794436350 | 8520 | 8520 | 8530 | 8520 | 44 |
| 402 | 20231127 | 135800 | 1794061310 | 8530 | 8530 | 8540 | 8530 | 12 |
| 403 | 20231127 | 135700 | 1793958870 | 8540 | 8520 | 8540 | 8520 | 43 |
| 404 | 20231127 | 135600 | 1793592180 | 8530 | 8540 | 8550 | 8520 | 1292 |
| 405 | 20231127 | 135500 | 1782574950 | 8540 | 8530 | 8540 | 8520 | 15 |
| 406 | 20231127 | 135400 | 1782446920 | 8530 | 8540 | 8550 | 8530 | 20 |
| 407 | 20231127 | 135300 | 1782275980 | 8550 | 8530 | 8550 | 8520 | 898 |
| 408 | 20231127 | 135200 | 1774607910 | 8540 | 8540 | 8540 | 8530 | 17 |
| 409 | 20231127 | 135100 | 1774462760 | 8540 | 8520 | 8540 | 8520 | 717 |
| 410 | 20231127 | 135000 | 1768353610 | 8530 | 8530 | 8540 | 8530 | 525 |
| 411 | 20231127 | 134900 | 1763875350 | 8530 | 8530 | 8540 | 8530 | 59 |
| 412 | 20231127 | 134800 | 1763371960 | 8540 | 8540 | 8540 | 8530 | 37 |
| 413 | 20231127 | 134700 | 1763056230 | 8540 | 8550 | 8550 | 8540 | 66 |
| 414 | 20231127 | 134600 | 1762492440 | 8550 | 8530 | 8550 | 8530 | 42 |
| 415 | 20231127 | 134500 | 1762133880 | 8550 | 8550 | 8550 | 8530 | 19 |
| 416 | 20231127 | 134400 | 1761971560 | 8540 | 8550 | 8550 | 8540 | 33 |
| 417 | 20231127 | 134300 | 1761689580 | 8550 | 8550 | 8550 | 8540 | 988 |
| 418 | 20231127 | 134200 | 1753242820 | 8530 | 8540 | 8550 | 8530 | 29 |
| 419 | 20231127 | 134100 | 1752995310 | 8550 | 8530 | 8550 | 8530 | 17 |
| 420 | 20231127 | 134000 | 1752850020 | 8540 | 8540 | 8550 | 8530 | 649 |
| 421 | 20231127 | 133900 | 1747306210 | 8540 | 8540 | 8550 | 8520 | 101 |
| 422 | 20231127 | 133800 | 1746444170 | 8540 | 8530 | 8540 | 8520 | 17 |
| 423 | 20231127 | 133700 | 1746299140 | 8540 | 8540 | 8550 | 8530 | 21 |
| 424 | 20231127 | 133600 | 1746119800 | 8550 | 8540 | 8550 | 8500 | 821 |
| 425 | 20231127 | 133500 | 1739114710 | 8540 | 8540 | 8540 | 8530 | 50 |
| 426 | 20231127 | 133400 | 1738687740 | 8540 | 8530 | 8540 | 8530 | 349 |
| 427 | 20231127 | 133300 | 1735708330 | 8530 | 8520 | 8530 | 8520 | 530 |
| 428 | 20231127 | 133200 | 1731191720 | 8520 | 8520 | 8520 | 8520 | 11 |
| 429 | 20231127 | 133100 | 1731098000 | 8520 | 8520 | 8520 | 8510 | 7 |
| 430 | 20231127 | 133000 | 1731038400 | 8520 | 8520 | 8520 | 8520 | 12 |
| 431 | 20231127 | 132900 | 1730936160 | 8520 | 8520 | 8520 | 8520 | 12 |
| 432 | 20231127 | 132800 | 1730833920 | 8520 | 8510 | 8520 | 8510 | 51 |
| 433 | 20231127 | 132700 | 1730399900 | 8510 | 8510 | 8510 | 8510 | 23 |
| 434 | 20231127 | 132600 | 1730204170 | 8520 | 8500 | 8520 | 8500 | 48 |
| 435 | 20231127 | 132500 | 1729796090 | 8500 | 8500 | 8510 | 8500 | 389 |
| 436 | 20231127 | 132400 | 1726488080 | 8500 | 8490 | 8500 | 8490 | 13 |
| 437 | 20231127 | 132300 | 1726377590 | 8480 | 8490 | 8490 | 8480 | 181 |
| 438 | 20231127 | 132200 | 1724842700 | 8480 | 8490 | 8490 | 8480 | 61 |
| 439 | 20231127 | 132100 | 1724325310 | 8490 | 8490 | 8490 | 8490 | 4 |
| 440 | 20231127 | 132000 | 1724291350 | 8490 | 8490 | 8490 | 8480 | 85 |
| 441 | 20231127 | 131900 | 1723570270 | 8480 | 8470 | 8500 | 8470 | 88 |
| 442 | 20231127 | 131800 | 1722824070 | 8480 | 8480 | 8480 | 8480 | 70 |
| 443 | 20231127 | 131700 | 1722230470 | 8480 | 8510 | 8510 | 8480 | 21 |
| 444 | 20231127 | 131600 | 1722052000 | 8490 | 8510 | 8520 | 8490 | 5 |
| 445 | 20231127 | 131500 | 1722009470 | 8500 | 8490 | 8500 | 8490 | 2 |
| 446 | 20231127 | 131400 | 1721992480 | 8520 | 8470 | 8520 | 8470 | 240 |
| 447 | 20231127 | 131300 | 1719959210 | 8480 | 8480 | 8480 | 8480 | 8 |
| 448 | 20231127 | 131200 | 1719891370 | 8480 | 8470 | 8480 | 8470 | 284 |
| 449 | 20231127 | 131100 | 1717483890 | 8470 | 8470 | 8470 | 8470 | 179 |
| 450 | 20231127 | 131000 | 1715967760 | 8470 | 8470 | 8480 | 8460 | 365 |
| 451 | 20231127 | 130900 | 1712876620 | 8470 | 8470 | 8470 | 8470 | 131 |
| 452 | 20231127 | 130800 | 1711767050 | 8470 | 8470 | 8470 | 8470 | 1 |
| 453 | 20231127 | 130700 | 1711758580 | 8470 | 8470 | 8470 | 8470 | 290 |
| 454 | 20231127 | 130600 | 1709302280 | 8470 | 8480 | 8480 | 8470 | 53 |
| 455 | 20231127 | 130500 | 1708853320 | 8480 | 8480 | 8480 | 8480 | 131 |
| 456 | 20231127 | 130400 | 1707742440 | 8470 | 8470 | 8470 | 8470 | 42 |
| 457 | 20231127 | 130300 | 1707386700 | 8480 | 8480 | 8480 | 8480 | 14 |
| 458 | 20231127 | 130200 | 1707267980 | 8460 | 8460 | 8460 | 8460 | 10 |
| 459 | 20231127 | 130100 | 1707183380 | 8460 | 8460 | 8460 | 8460 | 51 |
| 460 | 20231127 | 130000 | 1706751920 | 8460 | 8460 | 8460 | 8460 | 0 |
| 461 | 20231127 | 125900 | 1706751920 | 8460 | 8460 | 8460 | 8460 | 225 |
| 462 | 20231127 | 125800 | 1704848420 | 8480 | 8480 | 8480 | 8480 | 100 |
| 463 | 20231127 | 125700 | 1704000420 | 8480 | 8470 | 8480 | 8470 | 540 |
| 464 | 20231127 | 125600 | 1699426220 | 8480 | 8480 | 8480 | 8480 | 0 |
| 465 | 20231127 | 125500 | 1699426220 | 8480 | 8500 | 8500 | 8480 | 3 |
| 466 | 20231127 | 125400 | 1699400760 | 8520 | 8480 | 8520 | 8480 | 4 |
| 467 | 20231127 | 125300 | 1699366790 | 8520 | 8490 | 8520 | 8480 | 773 |
| 468 | 20231127 | 125200 | 1692810700 | 8490 | 8490 | 8490 | 8490 | 0 |
| 469 | 20231127 | 125100 | 1692810700 | 8490 | 8490 | 8490 | 8490 | 252 |
| 470 | 20231127 | 125000 | 1690671220 | 8490 | 8490 | 8490 | 8490 | 49 |
| 471 | 20231127 | 124900 | 1690255210 | 8490 | 8480 | 8500 | 8470 | 283 |
| 472 | 20231127 | 124800 | 1687854170 | 8500 | 8520 | 8520 | 8500 | 101 |
| 473 | 20231127 | 124700 | 1686995650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 474 | 20231127 | 124600 | 1686995650 | 8530 | 8500 | 8530 | 8500 | 1001 |
| 475 | 20231127 | 124500 | 1678487120 | 8500 | 8500 | 8500 | 8460 | 2732 |
| 476 | 20231127 | 124400 | 1655351500 | 8500 | 8480 | 8500 | 8480 | 850 |
| 477 | 20231127 | 124300 | 1648143480 | 8500 | 8500 | 8500 | 8500 | 0 |
| 478 | 20231127 | 124200 | 1648143480 | 8500 | 8500 | 8500 | 8490 | 803 |
| 479 | 20231127 | 124100 | 1641325980 | 8500 | 8480 | 8500 | 8480 | 303 |
| 480 | 20231127 | 124000 | 1638750500 | 8500 | 8500 | 8500 | 8480 | 221 |
| 481 | 20231127 | 123900 | 1636876320 | 8500 | 8490 | 8500 | 8490 | 906 |
| 482 | 20231127 | 123800 | 1629184360 | 8490 | 8470 | 8490 | 8470 | 229 |
| 483 | 20231127 | 123700 | 1627244690 | 8490 | 8470 | 8490 | 8470 | 31 |
| 484 | 20231127 | 123600 | 1626982100 | 8490 | 8490 | 8490 | 8490 | 1 |
| 485 | 20231127 | 123500 | 1626973610 | 8500 | 8490 | 8500 | 8490 | 23 |
| 486 | 20231127 | 123400 | 1626778330 | 8490 | 8480 | 8490 | 8480 | 43 |
| 487 | 20231127 | 123300 | 1626413280 | 8490 | 8490 | 8490 | 8460 | 1214 |
| 488 | 20231127 | 123200 | 1616139990 | 8490 | 8490 | 8490 | 8470 | 121 |
| 489 | 20231127 | 123100 | 1615113100 | 8490 | 8490 | 8490 | 8490 | 2 |
| 490 | 20231127 | 123000 | 1615096120 | 8490 | 8470 | 8490 | 8470 | 4 |
| 491 | 20231127 | 122900 | 1615062200 | 8490 | 8490 | 8490 | 8490 | 20 |
| 492 | 20231127 | 122800 | 1614892400 | 8490 | 8460 | 8490 | 8460 | 93 |
| 493 | 20231127 | 122700 | 1614105590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 494 | 20231127 | 122600 | 1614105590 | 8490 | 8470 | 8490 | 8470 | 3 |
| 495 | 20231127 | 122500 | 1614080160 | 8460 | 8460 | 8460 | 8460 | 242 |
| 496 | 20231127 | 122400 | 1612032840 | 8460 | 8460 | 8460 | 8460 | 9 |
| 497 | 20231127 | 122300 | 1611956700 | 8460 | 8460 | 8500 | 8460 | 409 |
| 498 | 20231127 | 122200 | 1608495380 | 8460 | 8460 | 8470 | 8460 | 329 |
| 499 | 20231127 | 122100 | 1605711780 | 8470 | 8470 | 8470 | 8460 | 443 |
| 500 | 20231127 | 122000 | 1601963940 | 8470 | 8470 | 8470 | 8470 | 288 |
| 501 | 20231127 | 121900 | 1599524580 | 8470 | 8470 | 8470 | 8470 | 192 |
| 502 | 20231127 | 121800 | 1597898340 | 8470 | 8470 | 8470 | 8470 | 1 |
| 503 | 20231127 | 121700 | 1597889870 | 8470 | 8480 | 8480 | 8470 | 1532 |
| 504 | 20231127 | 121600 | 1584912810 | 8480 | 8480 | 8480 | 8480 | 108 |
| 505 | 20231127 | 121500 | 1583996970 | 8480 | 8480 | 8480 | 8480 | 2 |
| 506 | 20231127 | 121400 | 1583980010 | 8480 | 8480 | 8480 | 8480 | 11 |
| 507 | 20231127 | 121300 | 1583886730 | 8480 | 8480 | 8480 | 8480 | 0 |
| 508 | 20231127 | 121200 | 1583886730 | 8480 | 8470 | 8480 | 8470 | 92 |
| 509 | 20231127 | 121100 | 1583106990 | 8480 | 8480 | 8480 | 8480 | 5 |
| 510 | 20231127 | 121000 | 1583064590 | 8470 | 8470 | 8470 | 8470 | 0 |
| 511 | 20231127 | 120900 | 1583064590 | 8470 | 8470 | 8470 | 8470 | 42 |
| 512 | 20231127 | 120800 | 1582708850 | 8480 | 8480 | 8480 | 8480 | 1 |
| 513 | 20231127 | 120700 | 1582700370 | 8470 | 8470 | 8470 | 8470 | 335 |
| 514 | 20231127 | 120600 | 1579862920 | 8480 | 8480 | 8480 | 8470 | 1046 |
| 515 | 20231127 | 120500 | 1570997390 | 8490 | 8490 | 8490 | 8490 | 1 |
| 516 | 20231127 | 120400 | 1570988900 | 8490 | 8500 | 8500 | 8490 | 298 |
| 517 | 20231127 | 120300 | 1568458360 | 8490 | 8500 | 8500 | 8490 | 110 |
| 518 | 20231127 | 120200 | 1567523780 | 8520 | 8510 | 8520 | 8510 | 26 |
| 519 | 20231127 | 120100 | 1567302320 | 8490 | 8510 | 8510 | 8490 | 1376 |
| 520 | 20231127 | 120000 | 1555611420 | 8530 | 8530 | 8530 | 8530 | 0 |
| 521 | 20231127 | 115900 | 1555611420 | 8530 | 8530 | 8530 | 8530 | 1 |
| 522 | 20231127 | 115800 | 1555602890 | 8520 | 8520 | 8520 | 8520 | 502 |
| 523 | 20231127 | 115700 | 1551325850 | 8500 | 8500 | 8500 | 8500 | 0 |
| 524 | 20231127 | 115600 | 1551325850 | 8500 | 8530 | 8530 | 8500 | 1071 |
| 525 | 20231127 | 115500 | 1542217450 | 8510 | 8530 | 8530 | 8510 | 16 |
| 526 | 20231127 | 115400 | 1542081270 | 8510 | 8510 | 8510 | 8510 | 0 |
| 527 | 20231127 | 115300 | 1542081270 | 8510 | 8510 | 8510 | 8510 | 9 |
| 528 | 20231127 | 115200 | 1542004680 | 8530 | 8530 | 8530 | 8530 | 2 |
| 529 | 20231127 | 115100 | 1541987620 | 8500 | 8510 | 8530 | 8500 | 25 |
| 530 | 20231127 | 115000 | 1541774950 | 8500 | 8500 | 8500 | 8490 | 1069 |
| 531 | 20231127 | 114900 | 1532688500 | 8480 | 8540 | 8540 | 8480 | 44 |
| 532 | 20231127 | 114800 | 1532313710 | 8540 | 8540 | 8540 | 8540 | 0 |
| 533 | 20231127 | 114700 | 1532313710 | 8540 | 8540 | 8540 | 8540 | 1 |
| 534 | 20231127 | 114600 | 1532305170 | 8540 | 8540 | 8540 | 8540 | 50 |
| 535 | 20231127 | 114500 | 1531878170 | 8550 | 8470 | 8550 | 8470 | 2052 |
| 536 | 20231127 | 114400 | 1514386860 | 8470 | 8470 | 8470 | 8470 | 286 |
| 537 | 20231127 | 114300 | 1511964440 | 8470 | 8490 | 8490 | 8470 | 120 |
| 538 | 20231127 | 114200 | 1510947530 | 8480 | 8480 | 8480 | 8480 | 1 |
| 539 | 20231127 | 114100 | 1510939050 | 8500 | 8500 | 8500 | 8470 | 2257 |
| 540 | 20231127 | 114000 | 1491816280 | 8500 | 8490 | 8500 | 8490 | 504 |
| 541 | 20231127 | 113900 | 1487537310 | 8490 | 8490 | 8490 | 8490 | 58 |
| 542 | 20231127 | 113800 | 1487044890 | 8490 | 8490 | 8490 | 8490 | 30 |
| 543 | 20231127 | 113700 | 1486790190 | 8490 | 8490 | 8490 | 8490 | 0 |
| 544 | 20231127 | 113600 | 1486790190 | 8490 | 8490 | 8500 | 8490 | 40 |
| 545 | 20231127 | 113500 | 1486450580 | 8500 | 8500 | 8500 | 8500 | 1 |
| 546 | 20231127 | 113400 | 1486442080 | 8480 | 8470 | 8480 | 8470 | 391 |
| 547 | 20231127 | 113300 | 1483127200 | 8480 | 8470 | 8480 | 8470 | 148 |
| 548 | 20231127 | 113200 | 1481872630 | 8480 | 8470 | 8480 | 8470 | 706 |
| 549 | 20231127 | 113100 | 1475892700 | 8470 | 8470 | 8470 | 8470 | 3 |
| 550 | 20231127 | 113000 | 1475867290 | 8470 | 8460 | 8470 | 8460 | 10 |
| 551 | 20231127 | 112900 | 1475782680 | 8460 | 8460 | 8460 | 8460 | 195 |
| 552 | 20231127 | 112800 | 1474132980 | 8460 | 8470 | 8470 | 8450 | 1024 |
| 553 | 20231127 | 112700 | 1465470010 | 8470 | 8470 | 8470 | 8470 | 0 |
| 554 | 20231127 | 112600 | 1465470010 | 8470 | 8460 | 8470 | 8460 | 416 |
| 555 | 20231127 | 112500 | 1461950630 | 8460 | 8480 | 8480 | 8460 | 1604 |
| 556 | 20231127 | 112400 | 1448376590 | 8480 | 8480 | 8480 | 8470 | 105 |
| 557 | 20231127 | 112300 | 1447487190 | 8480 | 8470 | 8480 | 8470 | 104 |
| 558 | 20231127 | 112200 | 1446606300 | 8460 | 8460 | 8470 | 8460 | 973 |
| 559 | 20231127 | 112100 | 1438374710 | 8460 | 8470 | 8470 | 8460 | 255 |
| 560 | 20231127 | 112000 | 1436217310 | 8470 | 8460 | 8470 | 8460 | 43 |
| 561 | 20231127 | 111900 | 1435853520 | 8450 | 8460 | 8460 | 8450 | 756 |
| 562 | 20231127 | 111800 | 1429459760 | 8460 | 8460 | 8460 | 8460 | 641 |
| 563 | 20231127 | 111700 | 1424036900 | 8470 | 8470 | 8470 | 8470 | 130 |
| 564 | 20231127 | 111600 | 1422935800 | 8470 | 8460 | 8470 | 8460 | 14 |
| 565 | 20231127 | 111500 | 1422817340 | 8450 | 8470 | 8470 | 8450 | 1684 |
| 566 | 20231127 | 111400 | 1408575740 | 8470 | 8470 | 8470 | 8470 | 487 |
| 567 | 20231127 | 111300 | 1404450850 | 8480 | 8480 | 8480 | 8480 | 147 |
| 568 | 20231127 | 111200 | 1403204290 | 8480 | 8470 | 8480 | 8460 | 182 |
| 569 | 20231127 | 111100 | 1401662820 | 8470 | 8470 | 8470 | 8460 | 1830 |
| 570 | 20231127 | 111000 | 1386169120 | 8470 | 8470 | 8470 | 8470 | 262 |
| 571 | 20231127 | 110900 | 1383949980 | 8470 | 8480 | 8480 | 8470 | 1191 |
| 572 | 20231127 | 110800 | 1373862160 | 8470 | 8470 | 8470 | 8470 | 112 |
| 573 | 20231127 | 110700 | 1372913520 | 8460 | 8490 | 8490 | 8460 | 1835 |
| 574 | 20231127 | 110600 | 1357371810 | 8480 | 8480 | 8490 | 8480 | 1230 |
| 575 | 20231127 | 110500 | 1346940370 | 8480 | 8480 | 8480 | 8480 | 210 |
| 576 | 20231127 | 110400 | 1345159570 | 8480 | 8490 | 8490 | 8470 | 4679 |
| 577 | 20231127 | 110300 | 1305493030 | 8490 | 8500 | 8500 | 8490 | 2336 |
| 578 | 20231127 | 110200 | 1285657720 | 8520 | 8510 | 8520 | 8500 | 2134 |
| 579 | 20231127 | 110100 | 1267517650 | 8500 | 8510 | 8510 | 8500 | 835 |
| 580 | 20231127 | 110000 | 1260412060 | 8510 | 8520 | 8520 | 8500 | 289 |
| 581 | 20231127 | 105900 | 1257954530 | 8500 | 8520 | 8530 | 8500 | 2972 |
| 582 | 20231127 | 105800 | 1232681280 | 8530 | 8530 | 8530 | 8510 | 1157 |
| 583 | 20231127 | 105700 | 1222825890 | 8530 | 8540 | 8540 | 8530 | 36 |
| 584 | 20231127 | 105600 | 1222518460 | 8540 | 8540 | 8540 | 8540 | 27 |
| 585 | 20231127 | 105500 | 1222287880 | 8540 | 8550 | 8550 | 8530 | 56 |
| 586 | 20231127 | 105400 | 1221809750 | 8540 | 8550 | 8550 | 8540 | 121 |
| 587 | 20231127 | 105300 | 1220776260 | 8550 | 8540 | 8580 | 8540 | 1358 |
| 588 | 20231127 | 105200 | 1209178080 | 8540 | 8540 | 8540 | 8530 | 177 |
| 589 | 20231127 | 105100 | 1207666560 | 8540 | 8530 | 8540 | 8530 | 2445 |
| 590 | 20231127 | 105000 | 1186795340 | 8530 | 8540 | 8540 | 8530 | 638 |
| 591 | 20231127 | 104900 | 1181353000 | 8530 | 8540 | 8540 | 8530 | 20 |
| 592 | 20231127 | 104800 | 1181182250 | 8540 | 8530 | 8540 | 8520 | 137 |
| 593 | 20231127 | 104700 | 1180014760 | 8540 | 8520 | 8540 | 8520 | 97 |
| 594 | 20231127 | 104600 | 1179188020 | 8540 | 8520 | 8540 | 8510 | 3417 |
| 595 | 20231127 | 104500 | 1150082070 | 8540 | 8540 | 8540 | 8530 | 180 |
| 596 | 20231127 | 104400 | 1148546370 | 8530 | 8540 | 8540 | 8530 | 103 |
| 597 | 20231127 | 104300 | 1147667620 | 8530 | 8540 | 8540 | 8530 | 26 |
| 598 | 20231127 | 104200 | 1147445680 | 8520 | 8540 | 8540 | 8520 | 2076 |
| 599 | 20231127 | 104100 | 1129748120 | 8570 | 8560 | 8570 | 8530 | 2100 |
| 600 | 20231127 | 104000 | 1111814130 | 8580 | 8580 | 8580 | 8580 | 30 |
| 601 | 20231127 | 103900 | 1111556730 | 8580 | 8580 | 8580 | 8580 | 15 |
| 602 | 20231127 | 103800 | 1111428030 | 8580 | 8570 | 8590 | 8530 | 3175 |
| 603 | 20231127 | 103700 | 1084281510 | 8570 | 8590 | 8590 | 8570 | 19 |
| 604 | 20231127 | 103600 | 1084118320 | 8580 | 8590 | 8590 | 8580 | 150 |
| 605 | 20231127 | 103500 | 1082829860 | 8590 | 8590 | 8590 | 8590 | 32 |
| 606 | 20231127 | 103400 | 1082554980 | 8590 | 8590 | 8590 | 8590 | 31 |
| 607 | 20231127 | 103300 | 1082288690 | 8590 | 8590 | 8590 | 8570 | 1089 |
| 608 | 20231127 | 103200 | 1072953590 | 8600 | 8560 | 8600 | 8560 | 1224 |
| 609 | 20231127 | 103100 | 1062463470 | 8560 | 8560 | 8560 | 8550 | 322 |
| 610 | 20231127 | 103000 | 1059709520 | 8560 | 8570 | 8570 | 8560 | 265 |
| 611 | 20231127 | 102900 | 1057438760 | 8560 | 8590 | 8600 | 8560 | 167 |
| 612 | 20231127 | 102800 | 1056006790 | 8590 | 8560 | 8590 | 8560 | 167 |
| 613 | 20231127 | 102700 | 1054573430 | 8560 | 8590 | 8590 | 8560 | 2055 |
| 614 | 20231127 | 102600 | 1036982330 | 8580 | 8580 | 8580 | 8580 | 230 |
| 615 | 20231127 | 102500 | 1035008930 | 8580 | 8540 | 8580 | 8540 | 1668 |
| 616 | 20231127 | 102400 | 1020756680 | 8540 | 8530 | 8540 | 8530 | 76 |
| 617 | 20231127 | 102300 | 1020108120 | 8540 | 8540 | 8540 | 8530 | 1115 |
| 618 | 20231127 | 102200 | 1010591220 | 8540 | 8530 | 8540 | 8520 | 1142 |
| 619 | 20231127 | 102100 | 1000849820 | 8530 | 8530 | 8540 | 8520 | 260 |
| 620 | 20231127 | 102000 | 998632550 | 8530 | 8530 | 8530 | 8520 | 71 |
| 621 | 20231127 | 101900 | 998027220 | 8530 | 8530 | 8530 | 8520 | 433 |
| 622 | 20231127 | 101800 | 994337660 | 8530 | 8530 | 8530 | 8520 | 126 |
| 623 | 20231127 | 101700 | 993263960 | 8530 | 8530 | 8530 | 8530 | 225 |
| 624 | 20231127 | 101600 | 991344710 | 8530 | 8530 | 8530 | 8520 | 196 |
| 625 | 20231127 | 101500 | 989674470 | 8550 | 8520 | 8550 | 8520 | 91 |
| 626 | 20231127 | 101400 | 988898360 | 8530 | 8530 | 8530 | 8530 | 281 |
| 627 | 20231127 | 101300 | 986501430 | 8530 | 8530 | 8530 | 8530 | 381 |
| 628 | 20231127 | 101200 | 983251500 | 8530 | 8530 | 8530 | 8520 | 2706 |
| 629 | 20231127 | 101100 | 960181590 | 8540 | 8540 | 8540 | 8530 | 23 |
| 630 | 20231127 | 101000 | 959985190 | 8550 | 8530 | 8550 | 8530 | 229 |
| 631 | 20231127 | 100900 | 958031200 | 8530 | 8550 | 8550 | 8530 | 129 |
| 632 | 20231127 | 100800 | 956930420 | 8550 | 8550 | 8550 | 8520 | 2008 |
| 633 | 20231127 | 100700 | 939821330 | 8550 | 8540 | 8550 | 8520 | 321 |
| 634 | 20231127 | 100600 | 937081280 | 8550 | 8510 | 8560 | 8510 | 280 |
| 635 | 20231127 | 100500 | 934695160 | 8520 | 8520 | 8580 | 8520 | 228 |
| 636 | 20231127 | 100400 | 932750390 | 8520 | 8520 | 8520 | 8500 | 633 |
| 637 | 20231127 | 100300 | 927368790 | 8520 | 8510 | 8520 | 8480 | 10266 |
| 638 | 20231127 | 100200 | 840163150 | 8510 | 8560 | 8600 | 8510 | 4301 |
| 639 | 20231127 | 100100 | 803504360 | 8560 | 8560 | 8560 | 8550 | 272 |
| 640 | 20231127 | 100000 | 801176070 | 8560 | 8540 | 8560 | 8540 | 337 |
| 641 | 20231127 | 095900 | 798297790 | 8550 | 8540 | 8560 | 8530 | 1216 |
| 642 | 20231127 | 095800 | 787914320 | 8530 | 8550 | 8560 | 8530 | 3065 |
| 643 | 20231127 | 095700 | 761734890 | 8560 | 8560 | 8560 | 8550 | 1335 |
| 644 | 20231127 | 095600 | 750319790 | 8560 | 8580 | 8590 | 8560 | 1184 |
| 645 | 20231127 | 095500 | 740176890 | 8580 | 8580 | 8580 | 8550 | 196 |
| 646 | 20231127 | 095400 | 738498900 | 8580 | 8550 | 8600 | 8550 | 449 |
| 647 | 20231127 | 095300 | 734658800 | 8520 | 8540 | 8550 | 8510 | 5302 |
| 648 | 20231127 | 095200 | 689480620 | 8530 | 8570 | 8570 | 8530 | 1988 |
| 649 | 20231127 | 095100 | 672496570 | 8570 | 8600 | 8600 | 8560 | 840 |
| 650 | 20231127 | 095000 | 665300840 | 8600 | 8600 | 8600 | 8580 | 374 |
| 651 | 20231127 | 094900 | 662087620 | 8580 | 8580 | 8600 | 8560 | 356 |
| 652 | 20231127 | 094800 | 659039660 | 8560 | 8610 | 8610 | 8560 | 2394 |
| 653 | 20231127 | 094700 | 638482540 | 8610 | 8610 | 8610 | 8610 | 20 |
| 654 | 20231127 | 094600 | 638310340 | 8610 | 8620 | 8620 | 8610 | 250 |
| 655 | 20231127 | 094500 | 636156690 | 8620 | 8620 | 8620 | 8600 | 290 |
| 656 | 20231127 | 094400 | 633660790 | 8620 | 8620 | 8620 | 8590 | 3492 |
| 657 | 20231127 | 094300 | 603619670 | 8620 | 8620 | 8620 | 8600 | 1208 |
| 658 | 20231127 | 094200 | 593221400 | 8620 | 8620 | 8620 | 8610 | 758 |
| 659 | 20231127 | 094100 | 586693510 | 8620 | 8620 | 8620 | 8610 | 653 |
| 660 | 20231127 | 094000 | 581070080 | 8620 | 8610 | 8640 | 8610 | 1421 |
| 661 | 20231127 | 093900 | 568821620 | 8620 | 8640 | 8650 | 8620 | 3882 |
| 662 | 20231127 | 093800 | 535307770 | 8650 | 8660 | 8660 | 8650 | 422 |
| 663 | 20231127 | 093700 | 531657170 | 8660 | 8700 | 8700 | 8650 | 786 |
| 664 | 20231127 | 093600 | 524852780 | 8690 | 8690 | 8700 | 8690 | 877 |
| 665 | 20231127 | 093500 | 517224130 | 8690 | 8650 | 8690 | 8630 | 819 |
| 666 | 20231127 | 093400 | 510122950 | 8630 | 8610 | 8630 | 8610 | 3447 |
| 667 | 20231127 | 093300 | 480442250 | 8610 | 8660 | 8690 | 8610 | 4955 |
| 668 | 20231127 | 093200 | 437611680 | 8650 | 8660 | 8660 | 8640 | 1511 |
| 669 | 20231127 | 093100 | 424540150 | 8660 | 8690 | 8690 | 8660 | 1626 |
| 670 | 20231127 | 093000 | 410428070 | 8690 | 8720 | 8720 | 8690 | 4661 |
| 671 | 20231127 | 092900 | 369832210 | 8720 | 8740 | 8740 | 8720 | 1089 |
| 672 | 20231127 | 092800 | 360335020 | 8750 | 8750 | 8750 | 8750 | 541 |
| 673 | 20231127 | 092700 | 355601270 | 8760 | 8760 | 8760 | 8720 | 964 |
| 674 | 20231127 | 092600 | 347190230 | 8730 | 8750 | 8760 | 8730 | 561 |
| 675 | 20231127 | 092500 | 342292550 | 8730 | 8720 | 8750 | 8720 | 1606 |
| 676 | 20231127 | 092400 | 328275410 | 8720 | 8720 | 8720 | 8720 | 509 |
| 677 | 20231127 | 092300 | 323836930 | 8720 | 8730 | 8730 | 8720 | 21 |
| 678 | 20231127 | 092200 | 323653760 | 8720 | 8720 | 8730 | 8720 | 2696 |
| 679 | 20231127 | 092100 | 300144620 | 8720 | 8800 | 8800 | 8710 | 7999 |
| 680 | 20231127 | 092000 | 230148660 | 8800 | 8780 | 8800 | 8770 | 2179 |
| 681 | 20231127 | 091900 | 211018700 | 8780 | 8780 | 8780 | 8770 | 963 |
| 682 | 20231127 | 091800 | 202564560 | 8780 | 8800 | 8800 | 8780 | 1426 |
| 683 | 20231127 | 091700 | 190041260 | 8800 | 8800 | 8800 | 8800 | 2 |
| 684 | 20231127 | 091600 | 190023660 | 8790 | 8790 | 8800 | 8780 | 2158 |
| 685 | 20231127 | 091500 | 171054880 | 8790 | 8800 | 8800 | 8790 | 1947 |
| 686 | 20231127 | 091400 | 153930840 | 8810 | 8810 | 8810 | 8800 | 1097 |
| 687 | 20231127 | 091300 | 144271190 | 8810 | 8810 | 8810 | 8800 | 2017 |
| 688 | 20231127 | 091200 | 126519120 | 8810 | 8820 | 8820 | 8810 | 817 |
| 689 | 20231127 | 091100 | 119316350 | 8820 | 8840 | 8840 | 8820 | 139 |
| 690 | 20231127 | 091000 | 118089950 | 8820 | 8860 | 8860 | 8820 | 1613 |
| 691 | 20231127 | 090900 | 103852280 | 8860 | 8870 | 8870 | 8830 | 4016 |
| 692 | 20231127 | 090800 | 68277620 | 8870 | 8870 | 8870 | 8870 | 62 |
| 693 | 20231127 | 090700 | 67727680 | 8870 | 8870 | 8870 | 8870 | 350 |
| 694 | 20231127 | 090600 | 64623180 | 8870 | 8880 | 8880 | 8860 | 733 |
| 695 | 20231127 | 090500 | 58124140 | 8880 | 8950 | 8950 | 8860 | 1679 |
| 696 | 20231127 | 090400 | 43169070 | 8950 | 8880 | 8950 | 8880 | 1833 |
| 697 | 20231127 | 090300 | 26860490 | 8880 | 8880 | 8880 | 8880 | 93 |
| 698 | 20231127 | 090200 | 26034650 | 8880 | 8870 | 8890 | 8870 | 1227 |
| 699 | 20231127 | 090100 | 15139290 | 8850 | 8820 | 8860 | 8820 | 888 |
| 700 | 20231127 | 090000 | 7294250 | 8820 | 8880 | 8880 | 8820 | 823 |