36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 3 | 20231127 | 212200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 4 | 20231127 | 212100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 5 | 20231127 | 212000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 6 | 20231127 | 211900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 7 | 20231127 | 211800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 8 | 20231127 | 211700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 9 | 20231127 | 211600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 10 | 20231127 | 211500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 11 | 20231127 | 211400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 12 | 20231127 | 211300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 13 | 20231127 | 211200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 14 | 20231127 | 211100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 15 | 20231127 | 211000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 16 | 20231127 | 210900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 17 | 20231127 | 210800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 18 | 20231127 | 210700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 19 | 20231127 | 210600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 20 | 20231127 | 210500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 21 | 20231127 | 210400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 22 | 20231127 | 210300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 23 | 20231127 | 210200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 24 | 20231127 | 210100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 25 | 20231127 | 210000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 26 | 20231127 | 205900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 27 | 20231127 | 205800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 28 | 20231127 | 205700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 29 | 20231127 | 205600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 30 | 20231127 | 205500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 31 | 20231127 | 205400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 32 | 20231127 | 205300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 33 | 20231127 | 205200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 34 | 20231127 | 205100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 35 | 20231127 | 205000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 36 | 20231127 | 204900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 37 | 20231127 | 204800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 38 | 20231127 | 204700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 39 | 20231127 | 204600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 40 | 20231127 | 204500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 41 | 20231127 | 204400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 42 | 20231127 | 204300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 43 | 20231127 | 204200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 44 | 20231127 | 204100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 45 | 20231127 | 204000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 46 | 20231127 | 203900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 47 | 20231127 | 203800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 48 | 20231127 | 203700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 49 | 20231127 | 203600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 50 | 20231127 | 203500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 51 | 20231127 | 203400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 52 | 20231127 | 203300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 53 | 20231127 | 203200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 54 | 20231127 | 203100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 55 | 20231127 | 203000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 56 | 20231127 | 202900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 57 | 20231127 | 202800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 58 | 20231127 | 202700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 59 | 20231127 | 202600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 60 | 20231127 | 202500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 61 | 20231127 | 202400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 62 | 20231127 | 202300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 63 | 20231127 | 202200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 64 | 20231127 | 202100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 65 | 20231127 | 202000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 66 | 20231127 | 201900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 67 | 20231127 | 201800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 68 | 20231127 | 201700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 69 | 20231127 | 201600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 70 | 20231127 | 201500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 71 | 20231127 | 201400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 72 | 20231127 | 201300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 73 | 20231127 | 201200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 74 | 20231127 | 201100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 75 | 20231127 | 201000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 76 | 20231127 | 200900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 77 | 20231127 | 200800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 78 | 20231127 | 200700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 79 | 20231127 | 200600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 80 | 20231127 | 200500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 81 | 20231127 | 200400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 82 | 20231127 | 200300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 83 | 20231127 | 200200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 84 | 20231127 | 200100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 85 | 20231127 | 200000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 86 | 20231127 | 195900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 87 | 20231127 | 195800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 88 | 20231127 | 195700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 89 | 20231127 | 195600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 90 | 20231127 | 195500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 91 | 20231127 | 195400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 92 | 20231127 | 195300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 93 | 20231127 | 195200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 94 | 20231127 | 195100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 95 | 20231127 | 195000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 96 | 20231127 | 194900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 97 | 20231127 | 194800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 98 | 20231127 | 194700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 99 | 20231127 | 194600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 100 | 20231127 | 194500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 101 | 20231127 | 194400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 102 | 20231127 | 194300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 103 | 20231127 | 194200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 104 | 20231127 | 194100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 105 | 20231127 | 194000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 106 | 20231127 | 193900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 107 | 20231127 | 193800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 108 | 20231127 | 193700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 109 | 20231127 | 193600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 110 | 20231127 | 193500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 111 | 20231127 | 193400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 112 | 20231127 | 193300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 113 | 20231127 | 193200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 114 | 20231127 | 193100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 115 | 20231127 | 193000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 116 | 20231127 | 192900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 117 | 20231127 | 192800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 118 | 20231127 | 192700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 119 | 20231127 | 192600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 120 | 20231127 | 192500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 121 | 20231127 | 192400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 122 | 20231127 | 192300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 123 | 20231127 | 192200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 124 | 20231127 | 192100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 125 | 20231127 | 192000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 126 | 20231127 | 191900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 127 | 20231127 | 191800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 128 | 20231127 | 191700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 129 | 20231127 | 191600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 130 | 20231127 | 191500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 131 | 20231127 | 191400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 132 | 20231127 | 191300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 133 | 20231127 | 191200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 134 | 20231127 | 191100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 135 | 20231127 | 191000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 136 | 20231127 | 190900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 137 | 20231127 | 190800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 138 | 20231127 | 190700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 139 | 20231127 | 190600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 140 | 20231127 | 190500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 141 | 20231127 | 190400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 142 | 20231127 | 190300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 143 | 20231127 | 190200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 144 | 20231127 | 190100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 145 | 20231127 | 190000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 146 | 20231127 | 185900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 147 | 20231127 | 185800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 148 | 20231127 | 185700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 149 | 20231127 | 185600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 150 | 20231127 | 185500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 151 | 20231127 | 185400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 152 | 20231127 | 185300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 153 | 20231127 | 185200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 154 | 20231127 | 185100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 155 | 20231127 | 185000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 156 | 20231127 | 184900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 157 | 20231127 | 184800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 158 | 20231127 | 184700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 159 | 20231127 | 184600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 160 | 20231127 | 184500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 161 | 20231127 | 184400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 162 | 20231127 | 184300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 163 | 20231127 | 184200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 164 | 20231127 | 184100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 165 | 20231127 | 184000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 166 | 20231127 | 183900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 167 | 20231127 | 183800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 168 | 20231127 | 183700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 169 | 20231127 | 183600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 170 | 20231127 | 183500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 171 | 20231127 | 183400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 172 | 20231127 | 183300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 173 | 20231127 | 183200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 174 | 20231127 | 183100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 175 | 20231127 | 183000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 176 | 20231127 | 182900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 177 | 20231127 | 182800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 178 | 20231127 | 182700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 179 | 20231127 | 182600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 180 | 20231127 | 182500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 181 | 20231127 | 182400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 182 | 20231127 | 182300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 183 | 20231127 | 182200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 184 | 20231127 | 182100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 185 | 20231127 | 182000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 186 | 20231127 | 181900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 187 | 20231127 | 181800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 188 | 20231127 | 181700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 189 | 20231127 | 181600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 190 | 20231127 | 181500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 191 | 20231127 | 181400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 192 | 20231127 | 181300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 193 | 20231127 | 181200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 194 | 20231127 | 181100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 195 | 20231127 | 181000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 196 | 20231127 | 180900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 197 | 20231127 | 180800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 198 | 20231127 | 180700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 199 | 20231127 | 180600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 200 | 20231127 | 180500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 201 | 20231127 | 180400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 202 | 20231127 | 180300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 203 | 20231127 | 180200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 204 | 20231127 | 180100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 205 | 20231127 | 180000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 206 | 20231127 | 175900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 207 | 20231127 | 175800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 208 | 20231127 | 175700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 209 | 20231127 | 175600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 210 | 20231127 | 175500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 211 | 20231127 | 175400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 212 | 20231127 | 175300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 213 | 20231127 | 175200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 214 | 20231127 | 175100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 215 | 20231127 | 175000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 216 | 20231127 | 174900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 217 | 20231127 | 174800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 218 | 20231127 | 174700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 219 | 20231127 | 174600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 220 | 20231127 | 174500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 221 | 20231127 | 174400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 222 | 20231127 | 174300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 223 | 20231127 | 174200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 224 | 20231127 | 174100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 225 | 20231127 | 174000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 226 | 20231127 | 173900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 227 | 20231127 | 173800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 228 | 20231127 | 173700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 229 | 20231127 | 173600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 230 | 20231127 | 173500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 231 | 20231127 | 173400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 232 | 20231127 | 173300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 233 | 20231127 | 173200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 234 | 20231127 | 173100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 235 | 20231127 | 173000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 236 | 20231127 | 172900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 237 | 20231127 | 172800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 238 | 20231127 | 172700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 239 | 20231127 | 172600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 240 | 20231127 | 172500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 241 | 20231127 | 172400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 242 | 20231127 | 172300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 243 | 20231127 | 172200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 244 | 20231127 | 172100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20231127 | 172000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 246 | 20231127 | 171900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 247 | 20231127 | 171800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 248 | 20231127 | 171700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 249 | 20231127 | 171600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 250 | 20231127 | 171500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 251 | 20231127 | 171400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 252 | 20231127 | 171300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 253 | 20231127 | 171200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 254 | 20231127 | 171100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 255 | 20231127 | 171000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 256 | 20231127 | 170900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 257 | 20231127 | 170800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 258 | 20231127 | 170700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 259 | 20231127 | 170600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 260 | 20231127 | 170500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 261 | 20231127 | 170400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 262 | 20231127 | 170300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 263 | 20231127 | 170200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 264 | 20231127 | 170100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 265 | 20231127 | 170000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 266 | 20231127 | 165900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 267 | 20231127 | 165800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 268 | 20231127 | 165700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 269 | 20231127 | 165600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 270 | 20231127 | 165500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 271 | 20231127 | 165400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 272 | 20231127 | 165300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 273 | 20231127 | 165200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 274 | 20231127 | 165100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 275 | 20231127 | 165000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 276 | 20231127 | 164900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 277 | 20231127 | 164800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 278 | 20231127 | 164700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 279 | 20231127 | 164600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 280 | 20231127 | 164500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 281 | 20231127 | 164400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 282 | 20231127 | 164300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 283 | 20231127 | 164200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 284 | 20231127 | 164100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 285 | 20231127 | 164000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 286 | 20231127 | 163900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 287 | 20231127 | 163800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 288 | 20231127 | 163700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 289 | 20231127 | 163600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 290 | 20231127 | 163500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 291 | 20231127 | 163400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 292 | 20231127 | 163300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 293 | 20231127 | 163200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 294 | 20231127 | 163100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 295 | 20231127 | 163000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 296 | 20231127 | 162900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 297 | 20231127 | 162800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 298 | 20231127 | 162700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 299 | 20231127 | 162600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 300 | 20231127 | 162500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 301 | 20231127 | 162400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 302 | 20231127 | 162300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 303 | 20231127 | 162200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 304 | 20231127 | 162100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 305 | 20231127 | 162000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 306 | 20231127 | 161900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 307 | 20231127 | 161800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 308 | 20231127 | 161700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 309 | 20231127 | 161600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 310 | 20231127 | 161500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 311 | 20231127 | 161400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 312 | 20231127 | 161300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 313 | 20231127 | 161200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 314 | 20231127 | 161100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 315 | 20231127 | 161000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 316 | 20231127 | 160900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 317 | 20231127 | 160800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 318 | 20231127 | 160700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 319 | 20231127 | 160600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 320 | 20231127 | 160500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 321 | 20231127 | 160400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 322 | 20231127 | 160300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 323 | 20231127 | 160200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 324 | 20231127 | 160100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 325 | 20231127 | 160000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 326 | 20231127 | 155900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 327 | 20231127 | 155800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 328 | 20231127 | 155700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 329 | 20231127 | 155600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 330 | 20231127 | 155500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 331 | 20231127 | 155400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 332 | 20231127 | 155300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 333 | 20231127 | 155200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 334 | 20231127 | 155100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 335 | 20231127 | 155000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 336 | 20231127 | 154900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 337 | 20231127 | 154800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 338 | 20231127 | 154700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 339 | 20231127 | 154600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 340 | 20231127 | 154500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 341 | 20231127 | 154400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 342 | 20231127 | 154300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 343 | 20231127 | 154200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 344 | 20231127 | 154100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 345 | 20231127 | 154000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 346 | 20231127 | 153900 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 347 | 20231127 | 153800 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 348 | 20231127 | 153700 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 349 | 20231127 | 153600 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 350 | 20231127 | 153500 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 351 | 20231127 | 153400 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 352 | 20231127 | 153300 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 353 | 20231127 | 153200 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 354 | 20231127 | 153100 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 0 |
| 355 | 20231127 | 153000 | 1840714375 | 3445 | 3445 | 3445 | 3445 | 29395 |
| 356 | 20231127 | 152900 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 357 | 20231127 | 152800 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 358 | 20231127 | 152700 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 359 | 20231127 | 152600 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 360 | 20231127 | 152500 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 361 | 20231127 | 152400 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 362 | 20231127 | 152300 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 363 | 20231127 | 152200 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 364 | 20231127 | 152100 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 365 | 20231127 | 152000 | 1739448600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 366 | 20231127 | 151900 | 1739448600 | 3490 | 3455 | 3495 | 3450 | 3810 |
| 367 | 20231127 | 151800 | 1726265790 | 3455 | 3455 | 3455 | 3445 | 7280 |
| 368 | 20231127 | 151700 | 1701160970 | 3455 | 3460 | 3460 | 3450 | 5900 |
| 369 | 20231127 | 151600 | 1680779720 | 3455 | 3485 | 3490 | 3455 | 9804 |
| 370 | 20231127 | 151500 | 1646765130 | 3495 | 3495 | 3500 | 3485 | 3688 |
| 371 | 20231127 | 151400 | 1633897220 | 3490 | 3500 | 3505 | 3490 | 3208 |
| 372 | 20231127 | 151300 | 1622680695 | 3500 | 3495 | 3500 | 3490 | 245 |
| 373 | 20231127 | 151200 | 1621825215 | 3495 | 3500 | 3500 | 3490 | 1968 |
| 374 | 20231127 | 151100 | 1614949045 | 3500 | 3500 | 3505 | 3500 | 27 |
| 375 | 20231127 | 151000 | 1614854540 | 3500 | 3500 | 3500 | 3500 | 1067 |
| 376 | 20231127 | 150900 | 1611120040 | 3500 | 3505 | 3505 | 3500 | 765 |
| 377 | 20231127 | 150800 | 1608440195 | 3505 | 3500 | 3505 | 3500 | 1276 |
| 378 | 20231127 | 150700 | 1603973660 | 3505 | 3500 | 3505 | 3500 | 384 |
| 379 | 20231127 | 150600 | 1602629655 | 3500 | 3505 | 3505 | 3500 | 1362 |
| 380 | 20231127 | 150500 | 1597861275 | 3505 | 3510 | 3510 | 3505 | 1170 |
| 381 | 20231127 | 150400 | 1593760415 | 3510 | 3510 | 3510 | 3510 | 160 |
| 382 | 20231127 | 150300 | 1593198815 | 3500 | 3510 | 3510 | 3500 | 1082 |
| 383 | 20231127 | 150200 | 1589401155 | 3510 | 3510 | 3510 | 3510 | 4 |
| 384 | 20231127 | 150100 | 1589387115 | 3510 | 3505 | 3510 | 3505 | 334 |
| 385 | 20231127 | 150000 | 1588216255 | 3505 | 3490 | 3505 | 3490 | 618 |
| 386 | 20231127 | 145900 | 1586055735 | 3495 | 3490 | 3495 | 3490 | 187 |
| 387 | 20231127 | 145800 | 1585402605 | 3490 | 3495 | 3495 | 3490 | 110 |
| 388 | 20231127 | 145700 | 1585018425 | 3495 | 3490 | 3495 | 3485 | 2109 |
| 389 | 20231127 | 145600 | 1577659280 | 3485 | 3505 | 3505 | 3485 | 8674 |
| 390 | 20231127 | 145500 | 1547311170 | 3505 | 3505 | 3505 | 3505 | 259 |
| 391 | 20231127 | 145400 | 1546403375 | 3510 | 3505 | 3510 | 3505 | 1546 |
| 392 | 20231127 | 145300 | 1540983335 | 3510 | 3505 | 3510 | 3505 | 266 |
| 393 | 20231127 | 145200 | 1540050280 | 3510 | 3520 | 3520 | 3510 | 3209 |
| 394 | 20231127 | 145100 | 1528783795 | 3520 | 3520 | 3520 | 3520 | 13 |
| 395 | 20231127 | 145000 | 1528738035 | 3520 | 3515 | 3520 | 3515 | 157 |
| 396 | 20231127 | 144900 | 1528185580 | 3520 | 3520 | 3520 | 3510 | 2484 |
| 397 | 20231127 | 144800 | 1519461905 | 3515 | 3515 | 3525 | 3510 | 361 |
| 398 | 20231127 | 144700 | 1518193030 | 3515 | 3515 | 3515 | 3515 | 1001 |
| 399 | 20231127 | 144600 | 1514674515 | 3520 | 3520 | 3530 | 3515 | 1052 |
| 400 | 20231127 | 144500 | 1510975570 | 3520 | 3530 | 3530 | 3520 | 511 |
| 401 | 20231127 | 144400 | 1509176830 | 3520 | 3520 | 3520 | 3515 | 2447 |
| 402 | 20231127 | 144300 | 1500572665 | 3530 | 3520 | 3530 | 3515 | 939 |
| 403 | 20231127 | 144200 | 1497264175 | 3520 | 3520 | 3520 | 3520 | 1259 |
| 404 | 20231127 | 144100 | 1492832495 | 3525 | 3535 | 3535 | 3525 | 4101 |
| 405 | 20231127 | 144000 | 1478360560 | 3530 | 3535 | 3535 | 3530 | 617 |
| 406 | 20231127 | 143900 | 1476182050 | 3535 | 3530 | 3535 | 3530 | 301 |
| 407 | 20231127 | 143800 | 1475119515 | 3540 | 3535 | 3540 | 3530 | 741 |
| 408 | 20231127 | 143700 | 1472503275 | 3535 | 3535 | 3535 | 3535 | 574 |
| 409 | 20231127 | 143600 | 1470474185 | 3535 | 3535 | 3535 | 3535 | 742 |
| 410 | 20231127 | 143500 | 1467851215 | 3535 | 3540 | 3540 | 3535 | 1447 |
| 411 | 20231127 | 143400 | 1462735320 | 3540 | 3540 | 3540 | 3540 | 101 |
| 412 | 20231127 | 143300 | 1462377780 | 3535 | 3540 | 3540 | 3535 | 3705 |
| 413 | 20231127 | 143200 | 1449279320 | 3540 | 3535 | 3540 | 3535 | 258 |
| 414 | 20231127 | 143100 | 1448366050 | 3535 | 3540 | 3540 | 3535 | 1782 |
| 415 | 20231127 | 143000 | 1442059315 | 3540 | 3540 | 3540 | 3540 | 18 |
| 416 | 20231127 | 142900 | 1441995595 | 3540 | 3540 | 3540 | 3540 | 101 |
| 417 | 20231127 | 142800 | 1441638055 | 3540 | 3545 | 3545 | 3540 | 102 |
| 418 | 20231127 | 142700 | 1441276965 | 3540 | 3545 | 3545 | 3540 | 3 |
| 419 | 20231127 | 142600 | 1441266340 | 3540 | 3540 | 3540 | 3540 | 0 |
| 420 | 20231127 | 142500 | 1441266340 | 3540 | 3540 | 3540 | 3535 | 251 |
| 421 | 20231127 | 142400 | 1440378200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 422 | 20231127 | 142300 | 1440378200 | 3540 | 3545 | 3545 | 3540 | 1362 |
| 423 | 20231127 | 142200 | 1435556215 | 3545 | 3545 | 3545 | 3545 | 1 |
| 424 | 20231127 | 142100 | 1435552670 | 3555 | 3545 | 3555 | 3545 | 2652 |
| 425 | 20231127 | 142000 | 1426151320 | 3540 | 3540 | 3540 | 3540 | 1 |
| 426 | 20231127 | 141900 | 1426147780 | 3545 | 3545 | 3545 | 3540 | 13 |
| 427 | 20231127 | 141800 | 1426101745 | 3540 | 3535 | 3545 | 3535 | 81 |
| 428 | 20231127 | 141700 | 1425815260 | 3545 | 3535 | 3545 | 3535 | 907 |
| 429 | 20231127 | 141600 | 1422608945 | 3545 | 3545 | 3545 | 3545 | 120 |
| 430 | 20231127 | 141500 | 1422183545 | 3545 | 3540 | 3545 | 3535 | 220 |
| 431 | 20231127 | 141400 | 1421404775 | 3540 | 3540 | 3545 | 3540 | 436 |
| 432 | 20231127 | 141300 | 1419861285 | 3540 | 3540 | 3540 | 3535 | 56 |
| 433 | 20231127 | 141200 | 1419663200 | 3540 | 3540 | 3540 | 3540 | 147 |
| 434 | 20231127 | 141100 | 1419142820 | 3540 | 3550 | 3550 | 3540 | 58 |
| 435 | 20231127 | 141000 | 1418937410 | 3555 | 3555 | 3555 | 3555 | 0 |
| 436 | 20231127 | 140900 | 1418937410 | 3555 | 3550 | 3555 | 3540 | 205 |
| 437 | 20231127 | 140800 | 1418210860 | 3560 | 3560 | 3560 | 3560 | 2 |
| 438 | 20231127 | 140700 | 1418203740 | 3560 | 3560 | 3560 | 3555 | 672 |
| 439 | 20231127 | 140600 | 1415811445 | 3555 | 3550 | 3555 | 3550 | 53 |
| 440 | 20231127 | 140500 | 1415623240 | 3550 | 3550 | 3550 | 3550 | 79 |
| 441 | 20231127 | 140400 | 1415342790 | 3550 | 3550 | 3550 | 3550 | 30 |
| 442 | 20231127 | 140300 | 1415236290 | 3550 | 3540 | 3550 | 3540 | 401 |
| 443 | 20231127 | 140200 | 1413816740 | 3540 | 3540 | 3540 | 3540 | 0 |
| 444 | 20231127 | 140100 | 1413816740 | 3540 | 3540 | 3540 | 3540 | 156 |
| 445 | 20231127 | 140000 | 1413264500 | 3540 | 3540 | 3540 | 3535 | 196 |
| 446 | 20231127 | 135900 | 1412570735 | 3540 | 3540 | 3540 | 3540 | 50 |
| 447 | 20231127 | 135800 | 1412393735 | 3540 | 3545 | 3545 | 3540 | 628 |
| 448 | 20231127 | 135700 | 1410170610 | 3540 | 3540 | 3540 | 3540 | 168 |
| 449 | 20231127 | 135600 | 1409575890 | 3550 | 3550 | 3550 | 3550 | 1 |
| 450 | 20231127 | 135500 | 1409572340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 451 | 20231127 | 135400 | 1409572340 | 3550 | 3550 | 3550 | 3550 | 1 |
| 452 | 20231127 | 135300 | 1409568790 | 3550 | 3550 | 3550 | 3550 | 0 |
| 453 | 20231127 | 135200 | 1409568790 | 3550 | 3540 | 3550 | 3540 | 186 |
| 454 | 20231127 | 135100 | 1408910060 | 3550 | 3540 | 3550 | 3540 | 6 |
| 455 | 20231127 | 135000 | 1408888810 | 3540 | 3550 | 3550 | 3540 | 109 |
| 456 | 20231127 | 134900 | 1408502850 | 3550 | 3550 | 3550 | 3550 | 11 |
| 457 | 20231127 | 134800 | 1408463800 | 3540 | 3540 | 3550 | 3540 | 1861 |
| 458 | 20231127 | 134700 | 1401875790 | 3540 | 3545 | 3545 | 3540 | 935 |
| 459 | 20231127 | 134600 | 1398563970 | 3545 | 3550 | 3550 | 3545 | 12 |
| 460 | 20231127 | 134500 | 1398521375 | 3555 | 3555 | 3555 | 3555 | 40 |
| 461 | 20231127 | 134400 | 1398379175 | 3555 | 3555 | 3555 | 3555 | 0 |
| 462 | 20231127 | 134300 | 1398379175 | 3555 | 3545 | 3555 | 3545 | 214 |
| 463 | 20231127 | 134200 | 1397620475 | 3545 | 3545 | 3545 | 3545 | 91 |
| 464 | 20231127 | 134100 | 1397297880 | 3545 | 3545 | 3545 | 3545 | 9 |
| 465 | 20231127 | 134000 | 1397265975 | 3545 | 3545 | 3545 | 3545 | 10 |
| 466 | 20231127 | 133900 | 1397230525 | 3545 | 3550 | 3550 | 3545 | 2 |
| 467 | 20231127 | 133800 | 1397223430 | 3555 | 3555 | 3555 | 3555 | 0 |
| 468 | 20231127 | 133700 | 1397223430 | 3555 | 3555 | 3555 | 3555 | 1 |
| 469 | 20231127 | 133600 | 1397219875 | 3555 | 3555 | 3555 | 3555 | 50 |
| 470 | 20231127 | 133500 | 1397042125 | 3555 | 3550 | 3555 | 3550 | 332 |
| 471 | 20231127 | 133400 | 1395863520 | 3550 | 3555 | 3555 | 3550 | 21 |
| 472 | 20231127 | 133300 | 1395788965 | 3555 | 3555 | 3555 | 3555 | 6 |
| 473 | 20231127 | 133200 | 1395767635 | 3545 | 3545 | 3545 | 3545 | 0 |
| 474 | 20231127 | 133100 | 1395767635 | 3545 | 3545 | 3545 | 3545 | 50 |
| 475 | 20231127 | 133000 | 1395590385 | 3545 | 3550 | 3555 | 3545 | 310 |
| 476 | 20231127 | 132900 | 1394490805 | 3550 | 3545 | 3550 | 3545 | 1443 |
| 477 | 20231127 | 132800 | 1389368405 | 3545 | 3545 | 3545 | 3545 | 56 |
| 478 | 20231127 | 132700 | 1389169885 | 3545 | 3545 | 3545 | 3545 | 232 |
| 479 | 20231127 | 132600 | 1388347445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 480 | 20231127 | 132500 | 1388347445 | 3540 | 3550 | 3550 | 3540 | 36 |
| 481 | 20231127 | 132400 | 1388219705 | 3550 | 3535 | 3550 | 3535 | 1151 |
| 482 | 20231127 | 132300 | 1384150905 | 3535 | 3540 | 3550 | 3530 | 3069 |
| 483 | 20231127 | 132200 | 1373297585 | 3545 | 3550 | 3550 | 3540 | 3458 |
| 484 | 20231127 | 132100 | 1361033650 | 3550 | 3555 | 3555 | 3550 | 7635 |
| 485 | 20231127 | 132000 | 1333906730 | 3555 | 3565 | 3565 | 3555 | 9302 |
| 486 | 20231127 | 131900 | 1300783395 | 3565 | 3565 | 3570 | 3565 | 3691 |
| 487 | 20231127 | 131800 | 1287624970 | 3570 | 3580 | 3580 | 3570 | 871 |
| 488 | 20231127 | 131700 | 1284515490 | 3580 | 3570 | 3580 | 3570 | 151 |
| 489 | 20231127 | 131600 | 1283976410 | 3580 | 3580 | 3580 | 3580 | 2 |
| 490 | 20231127 | 131500 | 1283969250 | 3580 | 3580 | 3580 | 3580 | 33 |
| 491 | 20231127 | 131400 | 1283851110 | 3565 | 3565 | 3565 | 3565 | 0 |
| 492 | 20231127 | 131300 | 1283851110 | 3565 | 3575 | 3575 | 3565 | 1220 |
| 493 | 20231127 | 131200 | 1279497915 | 3575 | 3580 | 3580 | 3575 | 101 |
| 494 | 20231127 | 131100 | 1279136835 | 3580 | 3580 | 3580 | 3580 | 2 |
| 495 | 20231127 | 131000 | 1279129675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 496 | 20231127 | 130900 | 1279129675 | 3580 | 3570 | 3580 | 3570 | 25 |
| 497 | 20231127 | 130800 | 1279040415 | 3580 | 3570 | 3580 | 3570 | 31 |
| 498 | 20231127 | 130700 | 1278929735 | 3570 | 3575 | 3575 | 3570 | 38 |
| 499 | 20231127 | 130600 | 1278794050 | 3580 | 3580 | 3580 | 3580 | 100 |
| 500 | 20231127 | 130500 | 1278436050 | 3580 | 3570 | 3580 | 3570 | 632 |
| 501 | 20231127 | 130400 | 1276179760 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 502 | 20231127 | 130300 | 1272599760 | 3580 | 3570 | 3580 | 3570 | 755 |
| 503 | 20231127 | 130200 | 1269904400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 504 | 20231127 | 130100 | 1269904400 | 3580 | 3580 | 3580 | 3580 | 2 |
| 505 | 20231127 | 130000 | 1269897240 | 3565 | 3565 | 3565 | 3565 | 50 |
| 506 | 20231127 | 125900 | 1269718990 | 3580 | 3580 | 3580 | 3565 | 623 |
| 507 | 20231127 | 125800 | 1267492895 | 3575 | 3575 | 3575 | 3575 | 12 |
| 508 | 20231127 | 125700 | 1267449995 | 3580 | 3580 | 3580 | 3580 | 0 |
| 509 | 20231127 | 125600 | 1267449995 | 3580 | 3580 | 3580 | 3580 | 50 |
| 510 | 20231127 | 125500 | 1267270995 | 3580 | 3580 | 3580 | 3580 | 51 |
| 511 | 20231127 | 125400 | 1267088415 | 3580 | 3580 | 3580 | 3580 | 1 |
| 512 | 20231127 | 125300 | 1267084835 | 3580 | 3570 | 3580 | 3565 | 3651 |
| 513 | 20231127 | 125200 | 1254062980 | 3580 | 3575 | 3580 | 3575 | 325 |
| 514 | 20231127 | 125100 | 1252901095 | 3580 | 3570 | 3580 | 3570 | 453 |
| 515 | 20231127 | 125000 | 1251281765 | 3575 | 3570 | 3575 | 3570 | 316 |
| 516 | 20231127 | 124900 | 1250153640 | 3570 | 3570 | 3570 | 3570 | 511 |
| 517 | 20231127 | 124800 | 1248329370 | 3580 | 3570 | 3580 | 3570 | 202 |
| 518 | 20231127 | 124700 | 1247606230 | 3570 | 3570 | 3570 | 3570 | 29 |
| 519 | 20231127 | 124600 | 1247502700 | 3575 | 3575 | 3575 | 3575 | 799 |
| 520 | 20231127 | 124500 | 1244646275 | 3580 | 3575 | 3580 | 3575 | 2 |
| 521 | 20231127 | 124400 | 1244639120 | 3580 | 3580 | 3580 | 3580 | 1 |
| 522 | 20231127 | 124300 | 1244635540 | 3570 | 3570 | 3570 | 3570 | 50 |
| 523 | 20231127 | 124200 | 1244457040 | 3570 | 3570 | 3570 | 3570 | 100 |
| 524 | 20231127 | 124100 | 1244100040 | 3580 | 3575 | 3580 | 3575 | 146 |
| 525 | 20231127 | 124000 | 1243578080 | 3585 | 3575 | 3585 | 3575 | 62 |
| 526 | 20231127 | 123900 | 1243356315 | 3575 | 3570 | 3575 | 3570 | 411 |
| 527 | 20231127 | 123800 | 1241887045 | 3570 | 3570 | 3570 | 3570 | 50 |
| 528 | 20231127 | 123700 | 1241708545 | 3570 | 3570 | 3575 | 3570 | 17 |
| 529 | 20231127 | 123600 | 1241647845 | 3570 | 3565 | 3570 | 3565 | 177 |
| 530 | 20231127 | 123500 | 1241016070 | 3565 | 3565 | 3565 | 3565 | 166 |
| 531 | 20231127 | 123400 | 1240424280 | 3565 | 3565 | 3565 | 3560 | 466 |
| 532 | 20231127 | 123300 | 1238763810 | 3565 | 3565 | 3565 | 3560 | 127 |
| 533 | 20231127 | 123200 | 1238311080 | 3560 | 3560 | 3560 | 3560 | 31 |
| 534 | 20231127 | 123100 | 1238200720 | 3565 | 3570 | 3570 | 3565 | 809 |
| 535 | 20231127 | 123000 | 1235316630 | 3565 | 3565 | 3570 | 3565 | 58 |
| 536 | 20231127 | 122900 | 1235109850 | 3570 | 3565 | 3570 | 3565 | 453 |
| 537 | 20231127 | 122800 | 1233494760 | 3565 | 3565 | 3565 | 3565 | 10 |
| 538 | 20231127 | 122700 | 1233459110 | 3565 | 3565 | 3565 | 3565 | 249 |
| 539 | 20231127 | 122600 | 1232571425 | 3570 | 3570 | 3570 | 3570 | 0 |
| 540 | 20231127 | 122500 | 1232571425 | 3570 | 3565 | 3570 | 3565 | 16 |
| 541 | 20231127 | 122400 | 1232514335 | 3565 | 3565 | 3565 | 3565 | 97 |
| 542 | 20231127 | 122300 | 1232168530 | 3565 | 3565 | 3565 | 3565 | 69 |
| 543 | 20231127 | 122200 | 1231922545 | 3565 | 3565 | 3565 | 3565 | 34 |
| 544 | 20231127 | 122100 | 1231801335 | 3565 | 3565 | 3565 | 3565 | 353 |
| 545 | 20231127 | 122000 | 1230542890 | 3565 | 3575 | 3575 | 3565 | 1073 |
| 546 | 20231127 | 121900 | 1226714925 | 3575 | 3575 | 3575 | 3575 | 5 |
| 547 | 20231127 | 121800 | 1226697050 | 3575 | 3575 | 3575 | 3575 | 4 |
| 548 | 20231127 | 121700 | 1226682750 | 3570 | 3570 | 3570 | 3565 | 81 |
| 549 | 20231127 | 121600 | 1226393735 | 3575 | 3575 | 3575 | 3575 | 35 |
| 550 | 20231127 | 121500 | 1226268610 | 3570 | 3575 | 3575 | 3570 | 13 |
| 551 | 20231127 | 121400 | 1226222175 | 3580 | 3565 | 3580 | 3565 | 125 |
| 552 | 20231127 | 121300 | 1225776250 | 3580 | 3565 | 3580 | 3565 | 228 |
| 553 | 20231127 | 121200 | 1224963265 | 3580 | 3575 | 3580 | 3565 | 1028 |
| 554 | 20231127 | 121100 | 1221295015 | 3580 | 3575 | 3590 | 3575 | 64 |
| 555 | 20231127 | 121000 | 1221065590 | 3575 | 3585 | 3600 | 3575 | 528 |
| 556 | 20231127 | 120900 | 1219172810 | 3590 | 3590 | 3590 | 3590 | 0 |
| 557 | 20231127 | 120800 | 1219172810 | 3590 | 3570 | 3590 | 3565 | 247 |
| 558 | 20231127 | 120700 | 1218291370 | 3575 | 3570 | 3575 | 3570 | 507 |
| 559 | 20231127 | 120600 | 1216481230 | 3570 | 3570 | 3575 | 3570 | 25 |
| 560 | 20231127 | 120500 | 1216391965 | 3565 | 3570 | 3570 | 3565 | 500 |
| 561 | 20231127 | 120400 | 1214609450 | 3575 | 3570 | 3575 | 3565 | 115 |
| 562 | 20231127 | 120300 | 1214198930 | 3575 | 3570 | 3575 | 3570 | 36 |
| 563 | 20231127 | 120200 | 1214070405 | 3580 | 3580 | 3580 | 3565 | 666 |
| 564 | 20231127 | 120100 | 1211690530 | 3570 | 3570 | 3580 | 3570 | 312 |
| 565 | 20231127 | 120000 | 1210576670 | 3570 | 3570 | 3570 | 3570 | 30 |
| 566 | 20231127 | 115900 | 1210469570 | 3565 | 3565 | 3565 | 3565 | 359 |
| 567 | 20231127 | 115800 | 1209189735 | 3565 | 3565 | 3565 | 3565 | 1052 |
| 568 | 20231127 | 115700 | 1205439355 | 3565 | 3570 | 3570 | 3565 | 4 |
| 569 | 20231127 | 115600 | 1205425090 | 3570 | 3565 | 3575 | 3565 | 466 |
| 570 | 20231127 | 115500 | 1203760280 | 3575 | 3565 | 3575 | 3565 | 18 |
| 571 | 20231127 | 115400 | 1203696100 | 3565 | 3570 | 3570 | 3565 | 210 |
| 572 | 20231127 | 115300 | 1202947075 | 3570 | 3560 | 3570 | 3560 | 245 |
| 573 | 20231127 | 115200 | 1202072515 | 3570 | 3565 | 3575 | 3560 | 4857 |
| 574 | 20231127 | 115100 | 1184749265 | 3565 | 3570 | 3570 | 3565 | 1478 |
| 575 | 20231127 | 115000 | 1179474055 | 3570 | 3570 | 3580 | 3570 | 134 |
| 576 | 20231127 | 114900 | 1178995665 | 3570 | 3580 | 3580 | 3570 | 983 |
| 577 | 20231127 | 114800 | 1175486335 | 3580 | 3575 | 3580 | 3570 | 702 |
| 578 | 20231127 | 114700 | 1172977645 | 3580 | 3575 | 3580 | 3570 | 504 |
| 579 | 20231127 | 114600 | 1171176130 | 3585 | 3580 | 3585 | 3575 | 1088 |
| 580 | 20231127 | 114500 | 1167281170 | 3580 | 3590 | 3605 | 3580 | 156 |
| 581 | 20231127 | 114400 | 1166720790 | 3580 | 3590 | 3590 | 3575 | 1046 |
| 582 | 20231127 | 114300 | 1162971110 | 3610 | 3605 | 3610 | 3590 | 105 |
| 583 | 20231127 | 114200 | 1162594085 | 3585 | 3595 | 3610 | 3585 | 46 |
| 584 | 20231127 | 114100 | 1162428925 | 3570 | 3565 | 3570 | 3565 | 2966 |
| 585 | 20231127 | 114000 | 1151845605 | 3565 | 3565 | 3570 | 3560 | 3436 |
| 586 | 20231127 | 113900 | 1139597465 | 3570 | 3580 | 3580 | 3570 | 2649 |
| 587 | 20231127 | 113800 | 1130136275 | 3575 | 3580 | 3585 | 3575 | 1237 |
| 588 | 20231127 | 113700 | 1125708965 | 3580 | 3590 | 3595 | 3580 | 988 |
| 589 | 20231127 | 113600 | 1122169410 | 3590 | 3595 | 3595 | 3590 | 2 |
| 590 | 20231127 | 113500 | 1122162225 | 3595 | 3590 | 3595 | 3590 | 347 |
| 591 | 20231127 | 113400 | 1120916490 | 3595 | 3595 | 3595 | 3595 | 0 |
| 592 | 20231127 | 113300 | 1120916490 | 3595 | 3595 | 3595 | 3590 | 1238 |
| 593 | 20231127 | 113200 | 1116471795 | 3595 | 3600 | 3600 | 3590 | 2807 |
| 594 | 20231127 | 113100 | 1106380560 | 3610 | 3605 | 3610 | 3595 | 4205 |
| 595 | 20231127 | 113000 | 1091235510 | 3605 | 3610 | 3610 | 3605 | 32 |
| 596 | 20231127 | 112900 | 1091120140 | 3615 | 3615 | 3615 | 3615 | 0 |
| 597 | 20231127 | 112800 | 1091120140 | 3615 | 3615 | 3615 | 3615 | 114 |
| 598 | 20231127 | 112700 | 1090708030 | 3605 | 3605 | 3605 | 3605 | 45 |
| 599 | 20231127 | 112600 | 1090545805 | 3605 | 3615 | 3615 | 3605 | 407 |
| 600 | 20231127 | 112500 | 1089076480 | 3625 | 3610 | 3625 | 3610 | 830 |
| 601 | 20231127 | 112400 | 1086076595 | 3610 | 3610 | 3610 | 3605 | 133 |
| 602 | 20231127 | 112300 | 1085596620 | 3620 | 3610 | 3620 | 3610 | 896 |
| 603 | 20231127 | 112200 | 1082356980 | 3625 | 3625 | 3625 | 3625 | 0 |
| 604 | 20231127 | 112100 | 1082356980 | 3625 | 3625 | 3625 | 3625 | 3 |
| 605 | 20231127 | 112000 | 1082346105 | 3625 | 3610 | 3625 | 3610 | 369 |
| 606 | 20231127 | 111900 | 1081012500 | 3615 | 3615 | 3615 | 3615 | 473 |
| 607 | 20231127 | 111800 | 1079302605 | 3615 | 3615 | 3615 | 3615 | 1195 |
| 608 | 20231127 | 111700 | 1074982680 | 3615 | 3625 | 3625 | 3615 | 246 |
| 609 | 20231127 | 111600 | 1074093380 | 3620 | 3620 | 3625 | 3620 | 640 |
| 610 | 20231127 | 111500 | 1071776575 | 3615 | 3620 | 3630 | 3615 | 1392 |
| 611 | 20231127 | 111400 | 1066736835 | 3615 | 3620 | 3620 | 3615 | 578 |
| 612 | 20231127 | 111300 | 1064645895 | 3615 | 3615 | 3615 | 3615 | 0 |
| 613 | 20231127 | 111200 | 1064645895 | 3615 | 3630 | 3640 | 3615 | 23 |
| 614 | 20231127 | 111100 | 1064562250 | 3630 | 3625 | 3630 | 3625 | 227 |
| 615 | 20231127 | 111000 | 1063738440 | 3630 | 3615 | 3645 | 3615 | 626 |
| 616 | 20231127 | 110900 | 1061467945 | 3615 | 3615 | 3615 | 3615 | 469 |
| 617 | 20231127 | 110800 | 1059772510 | 3615 | 3620 | 3620 | 3615 | 222 |
| 618 | 20231127 | 110700 | 1058969720 | 3615 | 3625 | 3625 | 3615 | 109 |
| 619 | 20231127 | 110600 | 1058575640 | 3615 | 3645 | 3645 | 3615 | 145 |
| 620 | 20231127 | 110500 | 1058047475 | 3645 | 3620 | 3655 | 3615 | 3160 |
| 621 | 20231127 | 110400 | 1046592635 | 3620 | 3630 | 3630 | 3620 | 3803 |
| 622 | 20231127 | 110300 | 1032797745 | 3635 | 3650 | 3650 | 3635 | 1687 |
| 623 | 20231127 | 110200 | 1026659600 | 3655 | 3650 | 3655 | 3650 | 1211 |
| 624 | 20231127 | 110100 | 1022237665 | 3640 | 3645 | 3650 | 3640 | 726 |
| 625 | 20231127 | 110000 | 1019590955 | 3655 | 3655 | 3655 | 3645 | 2174 |
| 626 | 20231127 | 105900 | 1011654590 | 3655 | 3650 | 3660 | 3650 | 2002 |
| 627 | 20231127 | 105800 | 1004334880 | 3655 | 3645 | 3655 | 3645 | 1981 |
| 628 | 20231127 | 105700 | 997109270 | 3645 | 3645 | 3645 | 3645 | 43 |
| 629 | 20231127 | 105600 | 996952535 | 3645 | 3645 | 3645 | 3645 | 730 |
| 630 | 20231127 | 105500 | 994291685 | 3645 | 3650 | 3650 | 3645 | 431 |
| 631 | 20231127 | 105400 | 992718560 | 3650 | 3650 | 3650 | 3650 | 1212 |
| 632 | 20231127 | 105300 | 988294760 | 3650 | 3650 | 3655 | 3650 | 993 |
| 633 | 20231127 | 105200 | 984669310 | 3650 | 3645 | 3650 | 3635 | 5451 |
| 634 | 20231127 | 105100 | 964822435 | 3640 | 3665 | 3665 | 3640 | 4786 |
| 635 | 20231127 | 105000 | 947336055 | 3665 | 3640 | 3670 | 3640 | 8469 |
| 636 | 20231127 | 104900 | 916328115 | 3640 | 3640 | 3645 | 3630 | 1148 |
| 637 | 20231127 | 104800 | 912149675 | 3640 | 3635 | 3640 | 3635 | 1046 |
| 638 | 20231127 | 104700 | 908342775 | 3635 | 3620 | 3640 | 3620 | 12176 |
| 639 | 20231127 | 104600 | 864242705 | 3620 | 3615 | 3620 | 3615 | 41 |
| 640 | 20231127 | 104500 | 864094385 | 3620 | 3620 | 3620 | 3615 | 51 |
| 641 | 20231127 | 104400 | 863909810 | 3615 | 3615 | 3615 | 3615 | 606 |
| 642 | 20231127 | 104300 | 861719120 | 3615 | 3610 | 3615 | 3610 | 45 |
| 643 | 20231127 | 104200 | 861556655 | 3610 | 3615 | 3615 | 3610 | 100 |
| 644 | 20231127 | 104100 | 861195170 | 3615 | 3615 | 3615 | 3615 | 184 |
| 645 | 20231127 | 104000 | 860530010 | 3615 | 3605 | 3615 | 3605 | 31 |
| 646 | 20231127 | 103900 | 860418245 | 3605 | 3605 | 3605 | 3605 | 0 |
| 647 | 20231127 | 103800 | 860418245 | 3605 | 3605 | 3605 | 3605 | 0 |
| 648 | 20231127 | 103700 | 860418245 | 3605 | 3605 | 3605 | 3605 | 10 |
| 649 | 20231127 | 103600 | 860382195 | 3605 | 3610 | 3610 | 3605 | 49 |
| 650 | 20231127 | 103500 | 860205310 | 3610 | 3610 | 3610 | 3610 | 460 |
| 651 | 20231127 | 103400 | 858544710 | 3610 | 3605 | 3610 | 3605 | 101 |
| 652 | 20231127 | 103300 | 858180600 | 3605 | 3605 | 3605 | 3605 | 34 |
| 653 | 20231127 | 103200 | 858058030 | 3605 | 3605 | 3605 | 3605 | 372 |
| 654 | 20231127 | 103100 | 856716970 | 3600 | 3600 | 3600 | 3600 | 298 |
| 655 | 20231127 | 103000 | 855644170 | 3605 | 3610 | 3610 | 3605 | 1157 |
| 656 | 20231127 | 102900 | 851468525 | 3610 | 3620 | 3620 | 3600 | 173 |
| 657 | 20231127 | 102800 | 850845500 | 3605 | 3610 | 3620 | 3605 | 970 |
| 658 | 20231127 | 102700 | 847346695 | 3615 | 3630 | 3630 | 3610 | 1778 |
| 659 | 20231127 | 102600 | 840910785 | 3630 | 3630 | 3630 | 3620 | 1129 |
| 660 | 20231127 | 102500 | 836815135 | 3630 | 3630 | 3630 | 3630 | 92 |
| 661 | 20231127 | 102400 | 836481175 | 3630 | 3630 | 3630 | 3625 | 1902 |
| 662 | 20231127 | 102300 | 829578115 | 3625 | 3625 | 3630 | 3625 | 1978 |
| 663 | 20231127 | 102200 | 822407840 | 3625 | 3620 | 3625 | 3620 | 512 |
| 664 | 20231127 | 102100 | 820554350 | 3620 | 3620 | 3620 | 3615 | 1277 |
| 665 | 20231127 | 102000 | 815931745 | 3620 | 3615 | 3620 | 3615 | 931 |
| 666 | 20231127 | 101900 | 812566165 | 3615 | 3610 | 3615 | 3610 | 630 |
| 667 | 20231127 | 101800 | 810290975 | 3610 | 3605 | 3610 | 3600 | 1714 |
| 668 | 20231127 | 101700 | 804108240 | 3600 | 3600 | 3600 | 3595 | 1029 |
| 669 | 20231127 | 101600 | 800405185 | 3595 | 3600 | 3600 | 3595 | 168 |
| 670 | 20231127 | 101500 | 799800705 | 3600 | 3595 | 3600 | 3590 | 2497 |
| 671 | 20231127 | 101400 | 790816030 | 3595 | 3590 | 3595 | 3590 | 48 |
| 672 | 20231127 | 101300 | 790643700 | 3590 | 3585 | 3590 | 3570 | 2892 |
| 673 | 20231127 | 101200 | 780305110 | 3590 | 3585 | 3590 | 3585 | 153 |
| 674 | 20231127 | 101100 | 779756595 | 3585 | 3590 | 3595 | 3585 | 643 |
| 675 | 20231127 | 101000 | 777450270 | 3595 | 3595 | 3595 | 3595 | 111 |
| 676 | 20231127 | 100900 | 777051225 | 3595 | 3580 | 3595 | 3580 | 106 |
| 677 | 20231127 | 100800 | 776671700 | 3580 | 3585 | 3585 | 3580 | 33 |
| 678 | 20231127 | 100700 | 776553405 | 3585 | 3590 | 3590 | 3585 | 1474 |
| 679 | 20231127 | 100600 | 771269085 | 3595 | 3590 | 3595 | 3585 | 251 |
| 680 | 20231127 | 100500 | 770368685 | 3590 | 3590 | 3590 | 3590 | 664 |
| 681 | 20231127 | 100400 | 767984925 | 3590 | 3590 | 3595 | 3590 | 1624 |
| 682 | 20231127 | 100300 | 762153560 | 3590 | 3595 | 3595 | 3590 | 787 |
| 683 | 20231127 | 100200 | 759327455 | 3595 | 3585 | 3595 | 3585 | 1091 |
| 684 | 20231127 | 100100 | 755413070 | 3575 | 3575 | 3575 | 3575 | 0 |
| 685 | 20231127 | 100000 | 755413070 | 3575 | 3570 | 3580 | 3570 | 7459 |
| 686 | 20231127 | 095900 | 728718560 | 3570 | 3570 | 3570 | 3570 | 697 |
| 687 | 20231127 | 095800 | 726230270 | 3570 | 3575 | 3575 | 3570 | 127 |
| 688 | 20231127 | 095700 | 725776250 | 3575 | 3570 | 3585 | 3570 | 182 |
| 689 | 20231127 | 095600 | 725125615 | 3585 | 3575 | 3585 | 3570 | 5832 |
| 690 | 20231127 | 095500 | 704301490 | 3580 | 3580 | 3585 | 3580 | 1007 |
| 691 | 20231127 | 095400 | 700696425 | 3590 | 3590 | 3590 | 3585 | 505 |
| 692 | 20231127 | 095300 | 698885975 | 3585 | 3580 | 3590 | 3580 | 64 |
| 693 | 20231127 | 095200 | 698656320 | 3585 | 3580 | 3585 | 3580 | 1401 |
| 694 | 20231127 | 095100 | 693640605 | 3580 | 3590 | 3590 | 3580 | 197 |
| 695 | 20231127 | 095000 | 692935275 | 3590 | 3585 | 3590 | 3580 | 977 |
| 696 | 20231127 | 094900 | 689436150 | 3590 | 3590 | 3595 | 3580 | 1191 |
| 697 | 20231127 | 094800 | 685165590 | 3590 | 3580 | 3590 | 3580 | 488 |
| 698 | 20231127 | 094700 | 683416120 | 3595 | 3595 | 3595 | 3590 | 923 |
| 699 | 20231127 | 094600 | 680098575 | 3595 | 3580 | 3595 | 3580 | 618 |
| 700 | 20231127 | 094500 | 677882160 | 3580 | 3560 | 3580 | 3555 | 4706 |
| 701 | 20231127 | 094400 | 661062205 | 3570 | 3575 | 3575 | 3555 | 1845 |
| 702 | 20231127 | 094300 | 654494105 | 3575 | 3565 | 3575 | 3560 | 776 |
| 703 | 20231127 | 094200 | 651728715 | 3570 | 3570 | 3575 | 3560 | 3017 |
| 704 | 20231127 | 094100 | 640977920 | 3580 | 3565 | 3585 | 3560 | 6487 |
| 705 | 20231127 | 094000 | 617872900 | 3565 | 3595 | 3595 | 3565 | 7060 |
| 706 | 20231127 | 093900 | 592653360 | 3585 | 3590 | 3595 | 3585 | 686 |
| 707 | 20231127 | 093800 | 590193345 | 3595 | 3595 | 3595 | 3585 | 283 |
| 708 | 20231127 | 093700 | 589177325 | 3590 | 3595 | 3595 | 3585 | 32 |
| 709 | 20231127 | 093600 | 589062400 | 3600 | 3585 | 3600 | 3580 | 2010 |
| 710 | 20231127 | 093500 | 581852030 | 3600 | 3595 | 3605 | 3595 | 1830 |
| 711 | 20231127 | 093400 | 575270460 | 3595 | 3590 | 3600 | 3580 | 4789 |
| 712 | 20231127 | 093300 | 558063725 | 3590 | 3595 | 3595 | 3580 | 2712 |
| 713 | 20231127 | 093200 | 548348405 | 3590 | 3585 | 3595 | 3585 | 72 |
| 714 | 20231127 | 093100 | 548090145 | 3585 | 3585 | 3600 | 3585 | 1640 |
| 715 | 20231127 | 093000 | 542210710 | 3600 | 3585 | 3600 | 3585 | 35 |
| 716 | 20231127 | 092900 | 542084995 | 3605 | 3575 | 3605 | 3570 | 3126 |
| 717 | 20231127 | 092800 | 530902695 | 3580 | 3580 | 3595 | 3575 | 1682 |
| 718 | 20231127 | 092700 | 524879430 | 3580 | 3575 | 3580 | 3565 | 4939 |
| 719 | 20231127 | 092600 | 507234425 | 3580 | 3585 | 3585 | 3575 | 5693 |
| 720 | 20231127 | 092500 | 486845290 | 3585 | 3595 | 3600 | 3585 | 6238 |
| 721 | 20231127 | 092400 | 464455410 | 3595 | 3610 | 3610 | 3590 | 1284 |
| 722 | 20231127 | 092300 | 459839010 | 3610 | 3610 | 3610 | 3590 | 2702 |
| 723 | 20231127 | 092200 | 450121060 | 3595 | 3605 | 3615 | 3595 | 2595 |
| 724 | 20231127 | 092100 | 440778435 | 3615 | 3615 | 3620 | 3600 | 1871 |
| 725 | 20231127 | 092000 | 434022060 | 3625 | 3630 | 3630 | 3600 | 953 |
| 726 | 20231127 | 091900 | 430569625 | 3625 | 3625 | 3630 | 3580 | 13826 |
| 727 | 20231127 | 091800 | 380815820 | 3625 | 3625 | 3630 | 3610 | 1400 |
| 728 | 20231127 | 091700 | 375746130 | 3625 | 3630 | 3630 | 3625 | 231 |
| 729 | 20231127 | 091600 | 374908530 | 3630 | 3625 | 3630 | 3620 | 1071 |
| 730 | 20231127 | 091500 | 371025960 | 3625 | 3630 | 3630 | 3600 | 1287 |
| 731 | 20231127 | 091400 | 366382865 | 3625 | 3605 | 3630 | 3600 | 6211 |
| 732 | 20231127 | 091300 | 343934880 | 3605 | 3600 | 3625 | 3585 | 2370 |
| 733 | 20231127 | 091200 | 335388665 | 3615 | 3610 | 3615 | 3585 | 14486 |
| 734 | 20231127 | 091100 | 283286865 | 3610 | 3620 | 3630 | 3610 | 5861 |
| 735 | 20231127 | 091000 | 262109745 | 3620 | 3625 | 3630 | 3615 | 2443 |
| 736 | 20231127 | 090900 | 253266660 | 3625 | 3620 | 3630 | 3610 | 2734 |
| 737 | 20231127 | 090800 | 243369380 | 3630 | 3610 | 3630 | 3605 | 5211 |
| 738 | 20231127 | 090700 | 224500315 | 3605 | 3620 | 3630 | 3605 | 4160 |
| 739 | 20231127 | 090600 | 209445800 | 3620 | 3620 | 3625 | 3605 | 4391 |
| 740 | 20231127 | 090500 | 193574405 | 3625 | 3610 | 3630 | 3600 | 1980 |
| 741 | 20231127 | 090400 | 186416965 | 3610 | 3640 | 3645 | 3610 | 6938 |
| 742 | 20231127 | 090300 | 161213585 | 3650 | 3640 | 3665 | 3620 | 4738 |
| 743 | 20231127 | 090200 | 143937570 | 3630 | 3605 | 3630 | 3585 | 11917 |
| 744 | 20231127 | 090100 | 101041750 | 3610 | 3640 | 3645 | 3600 | 9316 |
| 745 | 20231127 | 090000 | 67418040 | 3645 | 3685 | 3685 | 3625 | 17268 |