33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 200600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 3 | 20231127 | 200500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231127 | 200400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231127 | 200300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231127 | 200200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231127 | 200100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231127 | 200000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231127 | 195900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231127 | 195800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231127 | 195700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231127 | 195600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231127 | 195500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231127 | 195400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231127 | 195300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231127 | 195200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231127 | 195100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231127 | 195000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231127 | 194900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231127 | 194800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231127 | 194700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231127 | 194600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231127 | 194500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231127 | 194400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231127 | 194300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231127 | 194200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231127 | 194100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231127 | 194000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231127 | 193900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231127 | 193800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231127 | 193700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231127 | 193600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 33 | 20231127 | 193500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231127 | 193400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231127 | 193300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231127 | 193200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231127 | 193100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231127 | 193000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231127 | 192900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231127 | 192800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231127 | 192700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231127 | 192600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231127 | 192500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231127 | 192400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231127 | 192300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231127 | 192200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231127 | 192100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231127 | 192000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231127 | 191900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231127 | 191800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231127 | 191700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231127 | 191600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231127 | 191500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231127 | 191400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231127 | 191300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231127 | 191200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231127 | 191100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231127 | 191000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231127 | 190900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231127 | 190800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231127 | 190700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231127 | 190600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 63 | 20231127 | 190500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231127 | 190400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231127 | 190300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231127 | 190200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231127 | 190100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231127 | 190000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231127 | 185900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231127 | 185800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231127 | 185700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231127 | 185600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231127 | 185500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231127 | 185400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231127 | 185300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231127 | 185200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231127 | 185100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231127 | 185000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231127 | 184900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231127 | 184800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231127 | 184700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231127 | 184600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231127 | 184500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231127 | 184400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231127 | 184300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231127 | 184200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231127 | 184100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231127 | 184000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231127 | 183900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231127 | 183800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231127 | 183700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231127 | 183600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 93 | 20231127 | 183500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231127 | 183400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231127 | 183300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231127 | 183200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231127 | 183100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231127 | 183000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231127 | 182900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231127 | 182800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231127 | 182700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231127 | 182600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231127 | 182500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231127 | 182400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231127 | 182300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231127 | 182200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231127 | 182100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231127 | 182000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231127 | 181900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231127 | 181800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231127 | 181700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231127 | 181600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231127 | 181500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231127 | 181400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231127 | 181300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231127 | 181200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231127 | 181100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231127 | 181000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231127 | 180900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231127 | 180800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231127 | 180700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231127 | 180600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 123 | 20231127 | 180500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231127 | 180400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231127 | 180300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231127 | 180200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231127 | 180100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231127 | 180000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231127 | 175900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231127 | 175800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231127 | 175700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231127 | 175600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231127 | 175500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231127 | 175400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231127 | 175300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231127 | 175200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231127 | 175100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231127 | 175000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231127 | 174900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231127 | 174800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231127 | 174700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231127 | 174600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231127 | 174500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231127 | 174400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231127 | 174300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231127 | 174200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231127 | 174100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231127 | 174000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231127 | 173900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231127 | 173800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231127 | 173700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231127 | 173600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 153 | 20231127 | 173500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231127 | 173400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231127 | 173300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231127 | 173200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231127 | 173100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231127 | 173000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231127 | 172900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231127 | 172800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231127 | 172700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231127 | 172600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231127 | 172500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231127 | 172400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231127 | 172300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231127 | 172200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231127 | 172100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231127 | 172000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231127 | 171900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231127 | 171800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231127 | 171700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231127 | 171600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231127 | 171500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231127 | 171400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231127 | 171300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231127 | 171200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231127 | 171100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231127 | 171000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231127 | 170900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231127 | 170800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231127 | 170700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231127 | 170600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 183 | 20231127 | 170500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231127 | 170400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231127 | 170300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231127 | 170200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231127 | 170100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231127 | 170000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231127 | 165900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231127 | 165800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231127 | 165700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231127 | 165600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231127 | 165500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231127 | 165400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231127 | 165300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231127 | 165200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231127 | 165100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20231127 | 165000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20231127 | 164900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20231127 | 164800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20231127 | 164700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20231127 | 164600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20231127 | 164500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20231127 | 164400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20231127 | 164300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20231127 | 164200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20231127 | 164100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20231127 | 164000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20231127 | 163900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20231127 | 163800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20231127 | 163700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20231127 | 163600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 213 | 20231127 | 163500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20231127 | 163400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20231127 | 163300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20231127 | 163200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20231127 | 163100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20231127 | 163000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20231127 | 162900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20231127 | 162800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231127 | 162700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231127 | 162600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20231127 | 162500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20231127 | 162400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20231127 | 162300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20231127 | 162200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20231127 | 162100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20231127 | 162000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20231127 | 161900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20231127 | 161800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20231127 | 161700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20231127 | 161600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20231127 | 161500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20231127 | 161400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20231127 | 161300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20231127 | 161200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20231127 | 161100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20231127 | 161000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20231127 | 160900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20231127 | 160800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20231127 | 160700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20231127 | 160600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 243 | 20231127 | 160500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20231127 | 160400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20231127 | 160300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20231127 | 160200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20231127 | 160100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20231127 | 160000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20231127 | 155900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20231127 | 155800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20231127 | 155700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20231127 | 155600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231127 | 155500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20231127 | 155400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20231127 | 155300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20231127 | 155200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20231127 | 155100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 258 | 20231127 | 155000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 259 | 20231127 | 154900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 260 | 20231127 | 154800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 261 | 20231127 | 154700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 262 | 20231127 | 154600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 263 | 20231127 | 154500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20231127 | 154400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 265 | 20231127 | 154300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 266 | 20231127 | 154200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 267 | 20231127 | 154100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 268 | 20231127 | 154000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 269 | 20231127 | 153900 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 270 | 20231127 | 153800 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 271 | 20231127 | 153700 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 272 | 20231127 | 153600 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 273 | 20231127 | 153500 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 274 | 20231127 | 153400 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 275 | 20231127 | 153300 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 276 | 20231127 | 153200 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 277 | 20231127 | 153100 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 278 | 20231127 | 153000 | 2701999160 | 5680 | 5680 | 5680 | 5680 | 8563 |
| 279 | 20231127 | 152900 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20231127 | 152800 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 281 | 20231127 | 152700 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 282 | 20231127 | 152600 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 283 | 20231127 | 152500 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 284 | 20231127 | 152400 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 285 | 20231127 | 152300 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 286 | 20231127 | 152200 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 287 | 20231127 | 152100 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 288 | 20231127 | 152000 | 2653361320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 289 | 20231127 | 151900 | 2653361320 | 5680 | 5670 | 5680 | 5660 | 1025 |
| 290 | 20231127 | 151800 | 2647539520 | 5670 | 5670 | 5670 | 5670 | 5 |
| 291 | 20231127 | 151700 | 2647511170 | 5690 | 5670 | 5690 | 5670 | 1233 |
| 292 | 20231127 | 151600 | 2640517630 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 293 | 20231127 | 151500 | 2634847630 | 5630 | 5660 | 5660 | 5630 | 1010 |
| 294 | 20231127 | 151400 | 2629157330 | 5660 | 5670 | 5670 | 5660 | 947 |
| 295 | 20231127 | 151300 | 2623787860 | 5670 | 5670 | 5670 | 5670 | 55 |
| 296 | 20231127 | 151200 | 2623476010 | 5670 | 5670 | 5670 | 5670 | 526 |
| 297 | 20231127 | 151100 | 2620493590 | 5670 | 5670 | 5670 | 5670 | 96 |
| 298 | 20231127 | 151000 | 2619949270 | 5670 | 5700 | 5700 | 5670 | 763 |
| 299 | 20231127 | 150900 | 2615600230 | 5620 | 5680 | 5690 | 5620 | 1952 |
| 300 | 20231127 | 150800 | 2604510490 | 5650 | 5650 | 5650 | 5650 | 10 |
| 301 | 20231127 | 150700 | 2604453990 | 5680 | 5650 | 5680 | 5650 | 1611 |
| 302 | 20231127 | 150600 | 2595322120 | 5650 | 5650 | 5650 | 5620 | 327 |
| 303 | 20231127 | 150500 | 2593477570 | 5620 | 5640 | 5640 | 5620 | 700 |
| 304 | 20231127 | 150400 | 2589538260 | 5630 | 5640 | 5640 | 5630 | 1810 |
| 305 | 20231127 | 150300 | 2579341190 | 5640 | 5660 | 5660 | 5640 | 2662 |
| 306 | 20231127 | 150200 | 2564299100 | 5660 | 5670 | 5670 | 5660 | 1483 |
| 307 | 20231127 | 150100 | 2555904560 | 5670 | 5670 | 5670 | 5660 | 63 |
| 308 | 20231127 | 150000 | 2555547380 | 5680 | 5660 | 5700 | 5650 | 2655 |
| 309 | 20231127 | 145900 | 2540476850 | 5660 | 5690 | 5690 | 5660 | 624 |
| 310 | 20231127 | 145800 | 2536939230 | 5690 | 5690 | 5690 | 5690 | 257 |
| 311 | 20231127 | 145700 | 2535476900 | 5690 | 5690 | 5700 | 5690 | 355 |
| 312 | 20231127 | 145600 | 2533454780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 313 | 20231127 | 145500 | 2533454780 | 5700 | 5690 | 5700 | 5690 | 1258 |
| 314 | 20231127 | 145400 | 2526284380 | 5700 | 5690 | 5710 | 5690 | 10007 |
| 315 | 20231127 | 145300 | 2469241980 | 5690 | 5690 | 5690 | 5690 | 200 |
| 316 | 20231127 | 145200 | 2468103980 | 5690 | 5690 | 5690 | 5690 | 3391 |
| 317 | 20231127 | 145100 | 2448809190 | 5680 | 5670 | 5690 | 5670 | 488 |
| 318 | 20231127 | 145000 | 2446036530 | 5690 | 5690 | 5690 | 5680 | 3094 |
| 319 | 20231127 | 144900 | 2428432570 | 5690 | 5640 | 5690 | 5640 | 4237 |
| 320 | 20231127 | 144800 | 2404383590 | 5650 | 5630 | 5650 | 5620 | 539 |
| 321 | 20231127 | 144700 | 2401344240 | 5620 | 5620 | 5620 | 5620 | 1982 |
| 322 | 20231127 | 144600 | 2390205400 | 5630 | 5630 | 5630 | 5630 | 1043 |
| 323 | 20231127 | 144500 | 2384333310 | 5630 | 5620 | 5630 | 5620 | 230 |
| 324 | 20231127 | 144400 | 2383039410 | 5610 | 5600 | 5610 | 5600 | 2378 |
| 325 | 20231127 | 144300 | 2369704040 | 5570 | 5570 | 5570 | 5570 | 17 |
| 326 | 20231127 | 144200 | 2369609350 | 5600 | 5610 | 5610 | 5600 | 235 |
| 327 | 20231127 | 144100 | 2368292630 | 5610 | 5580 | 5610 | 5580 | 1212 |
| 328 | 20231127 | 144000 | 2361521990 | 5580 | 5600 | 5600 | 5580 | 670 |
| 329 | 20231127 | 143900 | 2357775500 | 5620 | 5610 | 5620 | 5610 | 1528 |
| 330 | 20231127 | 143800 | 2349190090 | 5610 | 5620 | 5620 | 5610 | 46 |
| 331 | 20231127 | 143700 | 2348931920 | 5630 | 5630 | 5630 | 5630 | 12 |
| 332 | 20231127 | 143600 | 2348864360 | 5630 | 5620 | 5630 | 5620 | 766 |
| 333 | 20231127 | 143500 | 2344551990 | 5620 | 5620 | 5620 | 5620 | 16 |
| 334 | 20231127 | 143400 | 2344462070 | 5620 | 5630 | 5630 | 5620 | 1398 |
| 335 | 20231127 | 143300 | 2336593830 | 5630 | 5620 | 5630 | 5620 | 806 |
| 336 | 20231127 | 143200 | 2332056900 | 5620 | 5620 | 5630 | 5620 | 431 |
| 337 | 20231127 | 143100 | 2329630530 | 5600 | 5620 | 5620 | 5600 | 1367 |
| 338 | 20231127 | 143000 | 2321966720 | 5630 | 5640 | 5640 | 5620 | 1726 |
| 339 | 20231127 | 142900 | 2312255100 | 5640 | 5630 | 5640 | 5630 | 715 |
| 340 | 20231127 | 142800 | 2308224600 | 5640 | 5640 | 5640 | 5640 | 4192 |
| 341 | 20231127 | 142700 | 2284581720 | 5620 | 5610 | 5620 | 5610 | 4098 |
| 342 | 20231127 | 142600 | 2261555180 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 343 | 20231127 | 142500 | 2255945180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 344 | 20231127 | 142400 | 2255945180 | 5610 | 5610 | 5610 | 5590 | 1077 |
| 345 | 20231127 | 142300 | 2249919030 | 5600 | 5600 | 5600 | 5600 | 1089 |
| 346 | 20231127 | 142200 | 2243820630 | 5610 | 5600 | 5610 | 5600 | 512 |
| 347 | 20231127 | 142100 | 2240948480 | 5610 | 5610 | 5620 | 5610 | 1122 |
| 348 | 20231127 | 142000 | 2234653930 | 5610 | 5610 | 5610 | 5610 | 1074 |
| 349 | 20231127 | 141900 | 2228628790 | 5610 | 5610 | 5620 | 5610 | 581 |
| 350 | 20231127 | 141800 | 2225367080 | 5610 | 5610 | 5620 | 5610 | 828 |
| 351 | 20231127 | 141700 | 2220719880 | 5610 | 5610 | 5610 | 5610 | 932 |
| 352 | 20231127 | 141600 | 2215491360 | 5610 | 5630 | 5630 | 5610 | 1459 |
| 353 | 20231127 | 141500 | 2207303790 | 5640 | 5620 | 5650 | 5610 | 9719 |
| 354 | 20231127 | 141400 | 2152476370 | 5620 | 5570 | 5620 | 5570 | 10010 |
| 355 | 20231127 | 141300 | 2096522110 | 5570 | 5570 | 5570 | 5570 | 400 |
| 356 | 20231127 | 141200 | 2094294110 | 5570 | 5560 | 5570 | 5560 | 3632 |
| 357 | 20231127 | 141100 | 2074067520 | 5560 | 5560 | 5560 | 5560 | 1 |
| 358 | 20231127 | 141000 | 2074061960 | 5560 | 5560 | 5560 | 5560 | 500 |
| 359 | 20231127 | 140900 | 2071281960 | 5560 | 5550 | 5560 | 5550 | 710 |
| 360 | 20231127 | 140800 | 2067336080 | 5550 | 5560 | 5560 | 5550 | 1179 |
| 361 | 20231127 | 140700 | 2060791440 | 5560 | 5550 | 5570 | 5550 | 1620 |
| 362 | 20231127 | 140600 | 2051779260 | 5570 | 5560 | 5570 | 5560 | 93 |
| 363 | 20231127 | 140500 | 2051261980 | 5560 | 5560 | 5560 | 5560 | 162 |
| 364 | 20231127 | 140400 | 2050361260 | 5570 | 5560 | 5570 | 5560 | 532 |
| 365 | 20231127 | 140300 | 2047398770 | 5530 | 5570 | 5570 | 5530 | 155 |
| 366 | 20231127 | 140200 | 2046537900 | 5530 | 5530 | 5530 | 5530 | 1 |
| 367 | 20231127 | 140100 | 2046532370 | 5580 | 5580 | 5580 | 5580 | 0 |
| 368 | 20231127 | 140000 | 2046532370 | 5580 | 5580 | 5580 | 5580 | 228 |
| 369 | 20231127 | 135900 | 2045260130 | 5580 | 5570 | 5580 | 5570 | 528 |
| 370 | 20231127 | 135800 | 2042315720 | 5530 | 5530 | 5530 | 5530 | 435 |
| 371 | 20231127 | 135700 | 2039910170 | 5570 | 5570 | 5570 | 5570 | 103 |
| 372 | 20231127 | 135600 | 2039336460 | 5530 | 5540 | 5540 | 5530 | 381 |
| 373 | 20231127 | 135500 | 2037229060 | 5580 | 5580 | 5580 | 5580 | 529 |
| 374 | 20231127 | 135400 | 2034277240 | 5550 | 5580 | 5580 | 5550 | 375 |
| 375 | 20231127 | 135300 | 2032185040 | 5580 | 5550 | 5580 | 5550 | 8286 |
| 376 | 20231127 | 135200 | 1986032780 | 5550 | 5550 | 5550 | 5550 | 2700 |
| 377 | 20231127 | 135100 | 1971047780 | 5550 | 5540 | 5550 | 5540 | 1260 |
| 378 | 20231127 | 135000 | 1964065370 | 5540 | 5540 | 5540 | 5540 | 1389 |
| 379 | 20231127 | 134900 | 1956370310 | 5530 | 5530 | 5530 | 5530 | 510 |
| 380 | 20231127 | 134800 | 1953550010 | 5540 | 5540 | 5540 | 5540 | 93 |
| 381 | 20231127 | 134700 | 1953034790 | 5540 | 5540 | 5540 | 5540 | 0 |
| 382 | 20231127 | 134600 | 1953034790 | 5540 | 5540 | 5540 | 5540 | 1 |
| 383 | 20231127 | 134500 | 1953029250 | 5540 | 5540 | 5540 | 5540 | 580 |
| 384 | 20231127 | 134400 | 1949816050 | 5540 | 5540 | 5540 | 5540 | 67 |
| 385 | 20231127 | 134300 | 1949444870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 386 | 20231127 | 134200 | 1949444870 | 5540 | 5540 | 5540 | 5540 | 243 |
| 387 | 20231127 | 134100 | 1948098650 | 5540 | 5540 | 5540 | 5540 | 394 |
| 388 | 20231127 | 134000 | 1945915890 | 5540 | 5540 | 5540 | 5540 | 0 |
| 389 | 20231127 | 133900 | 1945915890 | 5540 | 5540 | 5540 | 5530 | 806 |
| 390 | 20231127 | 133800 | 1941455980 | 5530 | 5530 | 5530 | 5530 | 310 |
| 391 | 20231127 | 133700 | 1939741680 | 5530 | 5540 | 5540 | 5530 | 107 |
| 392 | 20231127 | 133600 | 1939149960 | 5540 | 5540 | 5540 | 5540 | 650 |
| 393 | 20231127 | 133500 | 1935548960 | 5540 | 5540 | 5540 | 5540 | 1 |
| 394 | 20231127 | 133400 | 1935543420 | 5530 | 5530 | 5540 | 5530 | 265 |
| 395 | 20231127 | 133300 | 1934077770 | 5540 | 5530 | 5540 | 5530 | 1193 |
| 396 | 20231127 | 133200 | 1927477270 | 5530 | 5530 | 5530 | 5530 | 230 |
| 397 | 20231127 | 133100 | 1926205370 | 5530 | 5530 | 5530 | 5530 | 503 |
| 398 | 20231127 | 133000 | 1923423780 | 5530 | 5530 | 5530 | 5530 | 93 |
| 399 | 20231127 | 132900 | 1922909490 | 5510 | 5530 | 5540 | 5510 | 1408 |
| 400 | 20231127 | 132800 | 1915135640 | 5540 | 5530 | 5540 | 5530 | 11 |
| 401 | 20231127 | 132700 | 1915074710 | 5530 | 5530 | 5530 | 5530 | 330 |
| 402 | 20231127 | 132600 | 1913249810 | 5530 | 5530 | 5530 | 5530 | 39 |
| 403 | 20231127 | 132500 | 1913034140 | 5530 | 5530 | 5530 | 5520 | 251 |
| 404 | 20231127 | 132400 | 1911647560 | 5530 | 5530 | 5530 | 5520 | 674 |
| 405 | 20231127 | 132300 | 1907920470 | 5520 | 5510 | 5520 | 5510 | 17 |
| 406 | 20231127 | 132200 | 1907826640 | 5510 | 5500 | 5510 | 5500 | 10 |
| 407 | 20231127 | 132100 | 1907771550 | 5500 | 5520 | 5530 | 5500 | 5152 |
| 408 | 20231127 | 132000 | 1879401490 | 5520 | 5530 | 5530 | 5520 | 1447 |
| 409 | 20231127 | 131900 | 1871400730 | 5540 | 5540 | 5540 | 5540 | 1682 |
| 410 | 20231127 | 131800 | 1862082450 | 5540 | 5550 | 5550 | 5540 | 1473 |
| 411 | 20231127 | 131700 | 1853909820 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 412 | 20231127 | 131600 | 1848359820 | 5560 | 5560 | 5560 | 5560 | 1 |
| 413 | 20231127 | 131500 | 1848354260 | 5560 | 5560 | 5560 | 5560 | 94 |
| 414 | 20231127 | 131400 | 1847831620 | 5560 | 5560 | 5560 | 5560 | 374 |
| 415 | 20231127 | 131300 | 1845752180 | 5560 | 5560 | 5570 | 5560 | 692 |
| 416 | 20231127 | 131200 | 1841899750 | 5570 | 5570 | 5570 | 5570 | 93 |
| 417 | 20231127 | 131100 | 1841381740 | 5560 | 5570 | 5570 | 5560 | 327 |
| 418 | 20231127 | 131000 | 1839560950 | 5560 | 5560 | 5560 | 5560 | 63 |
| 419 | 20231127 | 130900 | 1839210670 | 5560 | 5570 | 5570 | 5560 | 293 |
| 420 | 20231127 | 130800 | 1837580660 | 5570 | 5570 | 5570 | 5570 | 626 |
| 421 | 20231127 | 130700 | 1834093840 | 5550 | 5540 | 5550 | 5540 | 707 |
| 422 | 20231127 | 130600 | 1830172910 | 5540 | 5540 | 5540 | 5540 | 93 |
| 423 | 20231127 | 130500 | 1829657690 | 5540 | 5540 | 5540 | 5540 | 245 |
| 424 | 20231127 | 130400 | 1828300390 | 5540 | 5540 | 5540 | 5540 | 160 |
| 425 | 20231127 | 130300 | 1827413990 | 5540 | 5550 | 5550 | 5540 | 522 |
| 426 | 20231127 | 130200 | 1824517490 | 5550 | 5550 | 5550 | 5550 | 100 |
| 427 | 20231127 | 130100 | 1823962490 | 5560 | 5570 | 5570 | 5560 | 72 |
| 428 | 20231127 | 130000 | 1823562160 | 5560 | 5570 | 5570 | 5560 | 493 |
| 429 | 20231127 | 125900 | 1820820150 | 5580 | 5550 | 5580 | 5550 | 3006 |
| 430 | 20231127 | 125800 | 1804133850 | 5550 | 5570 | 5580 | 5550 | 4315 |
| 431 | 20231127 | 125700 | 1780127040 | 5570 | 5570 | 5570 | 5570 | 93 |
| 432 | 20231127 | 125600 | 1779609030 | 5560 | 5560 | 5560 | 5560 | 0 |
| 433 | 20231127 | 125500 | 1779609030 | 5560 | 5570 | 5570 | 5560 | 482 |
| 434 | 20231127 | 125400 | 1776928810 | 5570 | 5570 | 5570 | 5570 | 93 |
| 435 | 20231127 | 125300 | 1776410800 | 5570 | 5570 | 5570 | 5570 | 0 |
| 436 | 20231127 | 125200 | 1776410800 | 5570 | 5560 | 5570 | 5560 | 180 |
| 437 | 20231127 | 125100 | 1775409110 | 5560 | 5560 | 5570 | 5560 | 781 |
| 438 | 20231127 | 125000 | 1771065820 | 5560 | 5560 | 5560 | 5560 | 1138 |
| 439 | 20231127 | 124900 | 1764738540 | 5560 | 5560 | 5560 | 5560 | 290 |
| 440 | 20231127 | 124800 | 1763126140 | 5560 | 5560 | 5560 | 5560 | 93 |
| 441 | 20231127 | 124700 | 1762609060 | 5530 | 5560 | 5560 | 5530 | 1021 |
| 442 | 20231127 | 124600 | 1756962700 | 5560 | 5560 | 5560 | 5560 | 7 |
| 443 | 20231127 | 124500 | 1756923780 | 5550 | 5550 | 5550 | 5550 | 647 |
| 444 | 20231127 | 124400 | 1753332930 | 5560 | 5560 | 5560 | 5560 | 45 |
| 445 | 20231127 | 124300 | 1753082730 | 5560 | 5560 | 5560 | 5560 | 2 |
| 446 | 20231127 | 124200 | 1753071610 | 5570 | 5560 | 5570 | 5550 | 923 |
| 447 | 20231127 | 124100 | 1747943800 | 5560 | 5580 | 5580 | 5560 | 1146 |
| 448 | 20231127 | 124000 | 1741552020 | 5580 | 5580 | 5580 | 5580 | 0 |
| 449 | 20231127 | 123900 | 1741552020 | 5580 | 5580 | 5580 | 5580 | 393 |
| 450 | 20231127 | 123800 | 1739359080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 451 | 20231127 | 123700 | 1739359080 | 5580 | 5510 | 5580 | 5510 | 6559 |
| 452 | 20231127 | 123600 | 1702848600 | 5510 | 5500 | 5510 | 5500 | 3673 |
| 453 | 20231127 | 123500 | 1682612580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 454 | 20231127 | 123400 | 1682612580 | 5500 | 5500 | 5500 | 5500 | 20 |
| 455 | 20231127 | 123300 | 1682502580 | 5510 | 5510 | 5510 | 5510 | 1304 |
| 456 | 20231127 | 123200 | 1675317540 | 5490 | 5490 | 5490 | 5490 | 156 |
| 457 | 20231127 | 123100 | 1674461100 | 5490 | 5480 | 5490 | 5480 | 855 |
| 458 | 20231127 | 123000 | 1669771140 | 5490 | 5520 | 5520 | 5490 | 2983 |
| 459 | 20231127 | 122900 | 1653375860 | 5530 | 5530 | 5530 | 5530 | 456 |
| 460 | 20231127 | 122800 | 1650854180 | 5530 | 5550 | 5550 | 5500 | 1797 |
| 461 | 20231127 | 122700 | 1640954130 | 5530 | 5510 | 5550 | 5510 | 1463 |
| 462 | 20231127 | 122600 | 1632877980 | 5510 | 5520 | 5520 | 5510 | 900 |
| 463 | 20231127 | 122500 | 1627918450 | 5530 | 5540 | 5540 | 5520 | 413 |
| 464 | 20231127 | 122400 | 1625637750 | 5550 | 5550 | 5550 | 5550 | 249 |
| 465 | 20231127 | 122300 | 1624255800 | 5550 | 5570 | 5570 | 5520 | 263 |
| 466 | 20231127 | 122200 | 1622801560 | 5550 | 5540 | 5550 | 5530 | 936 |
| 467 | 20231127 | 122100 | 1617615560 | 5540 | 5520 | 5540 | 5520 | 1541 |
| 468 | 20231127 | 122000 | 1609081890 | 5540 | 5540 | 5580 | 5520 | 4464 |
| 469 | 20231127 | 121900 | 1584322740 | 5570 | 5570 | 5600 | 5540 | 8702 |
| 470 | 20231127 | 121800 | 1535855170 | 5600 | 5590 | 5620 | 5570 | 13127 |
| 471 | 20231127 | 121700 | 1462316690 | 5600 | 5570 | 5600 | 5570 | 6597 |
| 472 | 20231127 | 121600 | 1425439810 | 5580 | 5570 | 5580 | 5570 | 52 |
| 473 | 20231127 | 121500 | 1425150000 | 5580 | 5580 | 5590 | 5580 | 534 |
| 474 | 20231127 | 121400 | 1422168390 | 5580 | 5570 | 5580 | 5570 | 240 |
| 475 | 20231127 | 121300 | 1420831210 | 5580 | 5580 | 5580 | 5560 | 2905 |
| 476 | 20231127 | 121200 | 1404621850 | 5580 | 5580 | 5580 | 5560 | 1582 |
| 477 | 20231127 | 121100 | 1395800310 | 5580 | 5570 | 5580 | 5570 | 451 |
| 478 | 20231127 | 121000 | 1393287460 | 5570 | 5560 | 5570 | 5560 | 510 |
| 479 | 20231127 | 120900 | 1390451760 | 5560 | 5540 | 5560 | 5540 | 1734 |
| 480 | 20231127 | 120800 | 1380816320 | 5550 | 5550 | 5550 | 5540 | 822 |
| 481 | 20231127 | 120700 | 1376256900 | 5560 | 5560 | 5570 | 5550 | 2863 |
| 482 | 20231127 | 120600 | 1360351940 | 5570 | 5570 | 5570 | 5570 | 119 |
| 483 | 20231127 | 120500 | 1359689110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 484 | 20231127 | 120400 | 1359689110 | 5570 | 5580 | 5580 | 5570 | 529 |
| 485 | 20231127 | 120300 | 1356742030 | 5580 | 5570 | 5580 | 5570 | 204 |
| 486 | 20231127 | 120200 | 1355603820 | 5580 | 5580 | 5580 | 5580 | 21 |
| 487 | 20231127 | 120100 | 1355486640 | 5580 | 5570 | 5590 | 5570 | 825 |
| 488 | 20231127 | 120000 | 1350890100 | 5570 | 5550 | 5570 | 5550 | 1031 |
| 489 | 20231127 | 115900 | 1345157940 | 5560 | 5550 | 5570 | 5540 | 1466 |
| 490 | 20231127 | 115800 | 1337018140 | 5550 | 5550 | 5550 | 5540 | 1130 |
| 491 | 20231127 | 115700 | 1330752130 | 5570 | 5600 | 5610 | 5570 | 1043 |
| 492 | 20231127 | 115600 | 1324928010 | 5600 | 5580 | 5600 | 5580 | 6529 |
| 493 | 20231127 | 115500 | 1288378030 | 5580 | 5580 | 5580 | 5570 | 402 |
| 494 | 20231127 | 115400 | 1286135010 | 5580 | 5590 | 5610 | 5580 | 6637 |
| 495 | 20231127 | 115300 | 1249000160 | 5590 | 5550 | 5590 | 5550 | 4099 |
| 496 | 20231127 | 115200 | 1226156700 | 5550 | 5550 | 5560 | 5550 | 2344 |
| 497 | 20231127 | 115100 | 1213129600 | 5550 | 5550 | 5550 | 5550 | 2909 |
| 498 | 20231127 | 115000 | 1196984650 | 5540 | 5520 | 5540 | 5520 | 5029 |
| 499 | 20231127 | 114900 | 1169166640 | 5510 | 5500 | 5510 | 5500 | 1247 |
| 500 | 20231127 | 114800 | 1162300130 | 5500 | 5490 | 5500 | 5490 | 308 |
| 501 | 20231127 | 114700 | 1160608420 | 5480 | 5480 | 5490 | 5480 | 476 |
| 502 | 20231127 | 114600 | 1157999920 | 5470 | 5470 | 5470 | 5470 | 1 |
| 503 | 20231127 | 114500 | 1157994450 | 5470 | 5460 | 5470 | 5460 | 267 |
| 504 | 20231127 | 114400 | 1156534130 | 5460 | 5460 | 5460 | 5460 | 34 |
| 505 | 20231127 | 114300 | 1156348490 | 5460 | 5460 | 5460 | 5460 | 0 |
| 506 | 20231127 | 114200 | 1156348490 | 5460 | 5460 | 5470 | 5460 | 712 |
| 507 | 20231127 | 114100 | 1152454540 | 5460 | 5480 | 5480 | 5460 | 326 |
| 508 | 20231127 | 114000 | 1150672940 | 5470 | 5470 | 5470 | 5470 | 406 |
| 509 | 20231127 | 113900 | 1148452120 | 5460 | 5470 | 5470 | 5460 | 97 |
| 510 | 20231127 | 113800 | 1147921550 | 5460 | 5470 | 5470 | 5460 | 504 |
| 511 | 20231127 | 113700 | 1145164720 | 5480 | 5480 | 5480 | 5480 | 351 |
| 512 | 20231127 | 113600 | 1143241240 | 5480 | 5480 | 5480 | 5480 | 623 |
| 513 | 20231127 | 113500 | 1139827200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 514 | 20231127 | 113400 | 1139827200 | 5480 | 5480 | 5480 | 5480 | 0 |
| 515 | 20231127 | 113300 | 1139827200 | 5480 | 5480 | 5480 | 5480 | 95 |
| 516 | 20231127 | 113200 | 1139306600 | 5480 | 5480 | 5480 | 5440 | 1872 |
| 517 | 20231127 | 113100 | 1129049240 | 5440 | 5440 | 5440 | 5440 | 50 |
| 518 | 20231127 | 113000 | 1128777240 | 5420 | 5490 | 5490 | 5420 | 648 |
| 519 | 20231127 | 112900 | 1125251230 | 5450 | 5450 | 5450 | 5450 | 0 |
| 520 | 20231127 | 112800 | 1125251230 | 5450 | 5450 | 5450 | 5450 | 843 |
| 521 | 20231127 | 112700 | 1120656880 | 5450 | 5450 | 5490 | 5440 | 352 |
| 522 | 20231127 | 112600 | 1118734710 | 5450 | 5460 | 5460 | 5450 | 2221 |
| 523 | 20231127 | 112500 | 1106622050 | 5450 | 5450 | 5450 | 5450 | 214 |
| 524 | 20231127 | 112400 | 1105455750 | 5440 | 5430 | 5440 | 5430 | 56 |
| 525 | 20231127 | 112300 | 1105151630 | 5410 | 5410 | 5410 | 5410 | 30 |
| 526 | 20231127 | 112200 | 1104989330 | 5430 | 5430 | 5430 | 5410 | 1601 |
| 527 | 20231127 | 112100 | 1096325900 | 5410 | 5420 | 5440 | 5410 | 2096 |
| 528 | 20231127 | 112000 | 1084973660 | 5420 | 5460 | 5460 | 5420 | 2789 |
| 529 | 20231127 | 111900 | 1069830710 | 5460 | 5460 | 5460 | 5460 | 50 |
| 530 | 20231127 | 111800 | 1069557710 | 5470 | 5470 | 5470 | 5470 | 96 |
| 531 | 20231127 | 111700 | 1069032590 | 5460 | 5460 | 5460 | 5460 | 1025 |
| 532 | 20231127 | 111600 | 1063436090 | 5470 | 5470 | 5470 | 5470 | 11 |
| 533 | 20231127 | 111500 | 1063375920 | 5470 | 5470 | 5470 | 5470 | 194 |
| 534 | 20231127 | 111400 | 1062314740 | 5470 | 5470 | 5470 | 5470 | 53 |
| 535 | 20231127 | 111300 | 1062024830 | 5460 | 5460 | 5460 | 5460 | 56 |
| 536 | 20231127 | 111200 | 1061719070 | 5460 | 5470 | 5470 | 5460 | 255 |
| 537 | 20231127 | 111100 | 1060325810 | 5470 | 5480 | 5480 | 5470 | 144 |
| 538 | 20231127 | 111000 | 1059538080 | 5480 | 5480 | 5480 | 5480 | 909 |
| 539 | 20231127 | 110900 | 1054556760 | 5490 | 5490 | 5490 | 5490 | 146 |
| 540 | 20231127 | 110800 | 1053755220 | 5480 | 5480 | 5480 | 5480 | 536 |
| 541 | 20231127 | 110700 | 1050817940 | 5490 | 5490 | 5490 | 5490 | 1 |
| 542 | 20231127 | 110600 | 1050812450 | 5490 | 5480 | 5490 | 5470 | 374 |
| 543 | 20231127 | 110500 | 1048764770 | 5480 | 5480 | 5480 | 5480 | 4 |
| 544 | 20231127 | 110400 | 1048742850 | 5480 | 5480 | 5480 | 5480 | 38 |
| 545 | 20231127 | 110300 | 1048534610 | 5480 | 5480 | 5480 | 5480 | 504 |
| 546 | 20231127 | 110200 | 1045772690 | 5470 | 5470 | 5470 | 5470 | 0 |
| 547 | 20231127 | 110100 | 1045772690 | 5470 | 5470 | 5470 | 5470 | 1430 |
| 548 | 20231127 | 110000 | 1037950590 | 5480 | 5470 | 5480 | 5470 | 1096 |
| 549 | 20231127 | 105900 | 1031944520 | 5470 | 5460 | 5470 | 5460 | 483 |
| 550 | 20231127 | 105800 | 1029302550 | 5480 | 5460 | 5480 | 5460 | 1465 |
| 551 | 20231127 | 105700 | 1021296910 | 5470 | 5460 | 5470 | 5460 | 138 |
| 552 | 20231127 | 105600 | 1020542470 | 5460 | 5470 | 5470 | 5460 | 609 |
| 553 | 20231127 | 105500 | 1017211800 | 5470 | 5480 | 5480 | 5470 | 536 |
| 554 | 20231127 | 105400 | 1014274670 | 5480 | 5470 | 5480 | 5470 | 137 |
| 555 | 20231127 | 105300 | 1013524070 | 5470 | 5480 | 5490 | 5470 | 147 |
| 556 | 20231127 | 105200 | 1012717290 | 5480 | 5480 | 5490 | 5480 | 316 |
| 557 | 20231127 | 105100 | 1010985560 | 5490 | 5480 | 5490 | 5480 | 108 |
| 558 | 20231127 | 105000 | 1010392750 | 5480 | 5480 | 5480 | 5480 | 28 |
| 559 | 20231127 | 104900 | 1010239310 | 5480 | 5470 | 5480 | 5470 | 280 |
| 560 | 20231127 | 104800 | 1008707200 | 5470 | 5470 | 5470 | 5470 | 489 |
| 561 | 20231127 | 104700 | 1006032370 | 5460 | 5460 | 5460 | 5460 | 0 |
| 562 | 20231127 | 104600 | 1006032370 | 5460 | 5470 | 5470 | 5460 | 1754 |
| 563 | 20231127 | 104500 | 996438990 | 5490 | 5490 | 5490 | 5470 | 2653 |
| 564 | 20231127 | 104400 | 981918560 | 5500 | 5500 | 5500 | 5470 | 32 |
| 565 | 20231127 | 104300 | 981743460 | 5470 | 5490 | 5490 | 5470 | 105 |
| 566 | 20231127 | 104200 | 981169010 | 5500 | 5500 | 5500 | 5500 | 107 |
| 567 | 20231127 | 104100 | 980580510 | 5500 | 5540 | 5540 | 5500 | 1323 |
| 568 | 20231127 | 104000 | 973294890 | 5510 | 5510 | 5510 | 5510 | 43 |
| 569 | 20231127 | 103900 | 973057960 | 5540 | 5520 | 5540 | 5520 | 1107 |
| 570 | 20231127 | 103800 | 966934980 | 5510 | 5530 | 5530 | 5510 | 3 |
| 571 | 20231127 | 103700 | 966918430 | 5530 | 5510 | 5530 | 5500 | 4232 |
| 572 | 20231127 | 103600 | 943582460 | 5530 | 5500 | 5540 | 5500 | 6462 |
| 573 | 20231127 | 103500 | 907845810 | 5500 | 5510 | 5510 | 5490 | 4044 |
| 574 | 20231127 | 103400 | 885563610 | 5490 | 5490 | 5500 | 5490 | 1297 |
| 575 | 20231127 | 103300 | 878441430 | 5460 | 5510 | 5510 | 5460 | 3824 |
| 576 | 20231127 | 103200 | 857424040 | 5460 | 5460 | 5500 | 5460 | 7427 |
| 577 | 20231127 | 103100 | 816693190 | 5470 | 5470 | 5470 | 5470 | 441 |
| 578 | 20231127 | 103000 | 814280920 | 5470 | 5470 | 5470 | 5470 | 515 |
| 579 | 20231127 | 102900 | 811463870 | 5460 | 5460 | 5460 | 5460 | 0 |
| 580 | 20231127 | 102800 | 811463870 | 5460 | 5430 | 5460 | 5430 | 4395 |
| 581 | 20231127 | 102700 | 787521890 | 5430 | 5430 | 5440 | 5430 | 517 |
| 582 | 20231127 | 102600 | 784714450 | 5430 | 5420 | 5430 | 5400 | 1426 |
| 583 | 20231127 | 102500 | 777004810 | 5420 | 5420 | 5420 | 5420 | 2200 |
| 584 | 20231127 | 102400 | 765080810 | 5420 | 5440 | 5440 | 5420 | 134 |
| 585 | 20231127 | 102300 | 764352590 | 5420 | 5430 | 5430 | 5420 | 596 |
| 586 | 20231127 | 102200 | 761116320 | 5440 | 5450 | 5450 | 5440 | 850 |
| 587 | 20231127 | 102100 | 756485650 | 5450 | 5460 | 5460 | 5450 | 128 |
| 588 | 20231127 | 102000 | 755787230 | 5460 | 5460 | 5460 | 5460 | 1 |
| 589 | 20231127 | 101900 | 755781770 | 5460 | 5460 | 5460 | 5460 | 101 |
| 590 | 20231127 | 101800 | 755230310 | 5460 | 5460 | 5460 | 5440 | 1418 |
| 591 | 20231127 | 101700 | 747492500 | 5460 | 5430 | 5460 | 5410 | 6382 |
| 592 | 20231127 | 101600 | 712706230 | 5430 | 5400 | 5430 | 5400 | 2608 |
| 593 | 20231127 | 101500 | 698588910 | 5390 | 5400 | 5400 | 5390 | 107 |
| 594 | 20231127 | 101400 | 698011210 | 5390 | 5390 | 5400 | 5390 | 1391 |
| 595 | 20231127 | 101300 | 690508860 | 5380 | 5390 | 5390 | 5340 | 4435 |
| 596 | 20231127 | 101200 | 666736450 | 5380 | 5390 | 5400 | 5380 | 367 |
| 597 | 20231127 | 101100 | 664757030 | 5390 | 5400 | 5400 | 5390 | 2571 |
| 598 | 20231127 | 101000 | 650887630 | 5400 | 5400 | 5400 | 5400 | 243 |
| 599 | 20231127 | 100900 | 649575430 | 5400 | 5410 | 5410 | 5400 | 574 |
| 600 | 20231127 | 100800 | 646475650 | 5400 | 5410 | 5410 | 5400 | 610 |
| 601 | 20231127 | 100700 | 643176590 | 5410 | 5410 | 5410 | 5410 | 5 |
| 602 | 20231127 | 100600 | 643149540 | 5410 | 5400 | 5410 | 5400 | 728 |
| 603 | 20231127 | 100500 | 639218060 | 5400 | 5410 | 5410 | 5400 | 543 |
| 604 | 20231127 | 100400 | 636285060 | 5410 | 5410 | 5410 | 5410 | 259 |
| 605 | 20231127 | 100300 | 634883870 | 5400 | 5390 | 5400 | 5390 | 665 |
| 606 | 20231127 | 100200 | 631293900 | 5380 | 5380 | 5380 | 5380 | 63 |
| 607 | 20231127 | 100100 | 630954960 | 5380 | 5380 | 5380 | 5380 | 271 |
| 608 | 20231127 | 100000 | 629496980 | 5380 | 5390 | 5390 | 5380 | 103 |
| 609 | 20231127 | 095900 | 628942650 | 5360 | 5370 | 5370 | 5360 | 51 |
| 610 | 20231127 | 095800 | 628668990 | 5370 | 5390 | 5390 | 5350 | 32 |
| 611 | 20231127 | 095700 | 628497530 | 5350 | 5370 | 5390 | 5350 | 618 |
| 612 | 20231127 | 095600 | 625186780 | 5370 | 5350 | 5370 | 5350 | 548 |
| 613 | 20231127 | 095500 | 622251850 | 5350 | 5350 | 5350 | 5350 | 557 |
| 614 | 20231127 | 095400 | 619271900 | 5340 | 5370 | 5370 | 5340 | 999 |
| 615 | 20231127 | 095300 | 613921640 | 5350 | 5350 | 5350 | 5340 | 750 |
| 616 | 20231127 | 095200 | 609912140 | 5340 | 5390 | 5390 | 5340 | 2715 |
| 617 | 20231127 | 095100 | 595370240 | 5390 | 5370 | 5390 | 5360 | 1164 |
| 618 | 20231127 | 095000 | 589125710 | 5360 | 5370 | 5370 | 5360 | 177 |
| 619 | 20231127 | 094900 | 588175800 | 5370 | 5370 | 5370 | 5360 | 2310 |
| 620 | 20231127 | 094800 | 575788080 | 5380 | 5400 | 5400 | 5380 | 5225 |
| 621 | 20231127 | 094700 | 547626910 | 5400 | 5400 | 5400 | 5400 | 3140 |
| 622 | 20231127 | 094600 | 530670910 | 5400 | 5400 | 5400 | 5400 | 6522 |
| 623 | 20231127 | 094500 | 495452110 | 5400 | 5400 | 5400 | 5390 | 418 |
| 624 | 20231127 | 094400 | 493196830 | 5400 | 5440 | 5440 | 5400 | 14471 |
| 625 | 20231127 | 094300 | 415012550 | 5440 | 5410 | 5440 | 5410 | 675 |
| 626 | 20231127 | 094200 | 411349280 | 5410 | 5440 | 5440 | 5410 | 1890 |
| 627 | 20231127 | 094100 | 401100520 | 5430 | 5460 | 5460 | 5430 | 6402 |
| 628 | 20231127 | 094000 | 366230250 | 5460 | 5450 | 5480 | 5450 | 6940 |
| 629 | 20231127 | 093900 | 328336830 | 5450 | 5460 | 5460 | 5440 | 6402 |
| 630 | 20231127 | 093800 | 293443440 | 5450 | 5420 | 5450 | 5420 | 7569 |
| 631 | 20231127 | 093700 | 252348910 | 5420 | 5420 | 5420 | 5420 | 1049 |
| 632 | 20231127 | 093600 | 246663330 | 5420 | 5410 | 5420 | 5410 | 392 |
| 633 | 20231127 | 093500 | 244538740 | 5400 | 5400 | 5400 | 5400 | 79 |
| 634 | 20231127 | 093400 | 244112140 | 5400 | 5380 | 5400 | 5380 | 31 |
| 635 | 20231127 | 093300 | 243945340 | 5370 | 5420 | 5420 | 5370 | 2505 |
| 636 | 20231127 | 093200 | 230462540 | 5380 | 5400 | 5400 | 5380 | 45 |
| 637 | 20231127 | 093100 | 230220070 | 5400 | 5400 | 5400 | 5400 | 60 |
| 638 | 20231127 | 093000 | 229896070 | 5400 | 5400 | 5400 | 5390 | 1567 |
| 639 | 20231127 | 092900 | 221435270 | 5400 | 5410 | 5410 | 5390 | 2083 |
| 640 | 20231127 | 092800 | 210195240 | 5410 | 5410 | 5410 | 5410 | 458 |
| 641 | 20231127 | 092700 | 207717460 | 5410 | 5400 | 5410 | 5390 | 1701 |
| 642 | 20231127 | 092600 | 198527080 | 5390 | 5390 | 5390 | 5390 | 0 |
| 643 | 20231127 | 092500 | 198527080 | 5390 | 5410 | 5410 | 5390 | 1482 |
| 644 | 20231127 | 092400 | 190529000 | 5410 | 5410 | 5410 | 5410 | 109 |
| 645 | 20231127 | 092300 | 189939310 | 5400 | 5400 | 5400 | 5400 | 1333 |
| 646 | 20231127 | 092200 | 182741110 | 5410 | 5420 | 5420 | 5410 | 1994 |
| 647 | 20231127 | 092100 | 171952970 | 5420 | 5440 | 5440 | 5420 | 1766 |
| 648 | 20231127 | 092000 | 162370940 | 5440 | 5460 | 5460 | 5440 | 935 |
| 649 | 20231127 | 091900 | 157278060 | 5460 | 5440 | 5460 | 5440 | 143 |
| 650 | 20231127 | 091800 | 156497590 | 5460 | 5440 | 5470 | 5440 | 99 |
| 651 | 20231127 | 091700 | 155957060 | 5430 | 5420 | 5430 | 5420 | 757 |
| 652 | 20231127 | 091600 | 151846720 | 5430 | 5430 | 5430 | 5430 | 0 |
| 653 | 20231127 | 091500 | 151846720 | 5430 | 5410 | 5430 | 5410 | 160 |
| 654 | 20231127 | 091400 | 150978140 | 5410 | 5430 | 5430 | 5410 | 2000 |
| 655 | 20231127 | 091300 | 140142920 | 5430 | 5430 | 5430 | 5430 | 761 |
| 656 | 20231127 | 091200 | 136010690 | 5430 | 5440 | 5440 | 5430 | 711 |
| 657 | 20231127 | 091100 | 132149770 | 5430 | 5440 | 5440 | 5430 | 575 |
| 658 | 20231127 | 091000 | 129022520 | 5440 | 5450 | 5450 | 5440 | 1791 |
| 659 | 20231127 | 090900 | 119270110 | 5450 | 5470 | 5470 | 5450 | 1193 |
| 660 | 20231127 | 090800 | 112751730 | 5490 | 5490 | 5510 | 5470 | 1539 |
| 661 | 20231127 | 090700 | 104294790 | 5490 | 5490 | 5490 | 5490 | 3 |
| 662 | 20231127 | 090600 | 104278320 | 5470 | 5490 | 5500 | 5460 | 4571 |
| 663 | 20231127 | 090500 | 79158890 | 5490 | 5440 | 5490 | 5440 | 3135 |
| 664 | 20231127 | 090400 | 62027470 | 5440 | 5440 | 5440 | 5440 | 183 |
| 665 | 20231127 | 090300 | 61031950 | 5450 | 5400 | 5450 | 5400 | 1046 |
| 666 | 20231127 | 090200 | 55339680 | 5390 | 5440 | 5450 | 5310 | 6153 |
| 667 | 20231127 | 090100 | 22237250 | 5440 | 5450 | 5450 | 5440 | 333 |
| 668 | 20231127 | 090000 | 20425600 | 5460 | 5400 | 5460 | 5400 | 3780 |