38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 205300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 3 | 20231127 | 205200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20231127 | 205100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20231127 | 205000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20231127 | 204900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20231127 | 204800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20231127 | 204700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20231127 | 204600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20231127 | 204500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20231127 | 204400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20231127 | 204300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20231127 | 204200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20231127 | 204100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20231127 | 204000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20231127 | 203900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20231127 | 203800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20231127 | 203700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20231127 | 203600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20231127 | 203500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20231127 | 203400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20231127 | 203300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20231127 | 203200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20231127 | 203100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20231127 | 203000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20231127 | 202900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20231127 | 202800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20231127 | 202700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20231127 | 202600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20231127 | 202500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20231127 | 202400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20231127 | 202300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 33 | 20231127 | 202200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20231127 | 202100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20231127 | 202000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20231127 | 201900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20231127 | 201800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20231127 | 201700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20231127 | 201600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20231127 | 201500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20231127 | 201400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20231127 | 201300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20231127 | 201200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20231127 | 201100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20231127 | 201000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20231127 | 200900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20231127 | 200800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20231127 | 200700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20231127 | 200600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20231127 | 200500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20231127 | 200400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20231127 | 200300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20231127 | 200200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20231127 | 200100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20231127 | 200000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20231127 | 195900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20231127 | 195800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20231127 | 195700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20231127 | 195600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20231127 | 195500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20231127 | 195400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20231127 | 195300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 63 | 20231127 | 195200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20231127 | 195100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20231127 | 195000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20231127 | 194900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20231127 | 194800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20231127 | 194700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20231127 | 194600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20231127 | 194500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20231127 | 194400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20231127 | 194300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20231127 | 194200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20231127 | 194100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20231127 | 194000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20231127 | 193900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20231127 | 193800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20231127 | 193700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20231127 | 193600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20231127 | 193500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20231127 | 193400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20231127 | 193300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20231127 | 193200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20231127 | 193100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20231127 | 193000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20231127 | 192900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20231127 | 192800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20231127 | 192700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20231127 | 192600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20231127 | 192500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20231127 | 192400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20231127 | 192300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 93 | 20231127 | 192200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20231127 | 192100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20231127 | 192000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20231127 | 191900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20231127 | 191800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20231127 | 191700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20231127 | 191600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20231127 | 191500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20231127 | 191400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20231127 | 191300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20231127 | 191200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20231127 | 191100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20231127 | 191000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20231127 | 190900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20231127 | 190800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20231127 | 190700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20231127 | 190600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20231127 | 190500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20231127 | 190400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20231127 | 190300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20231127 | 190200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20231127 | 190100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20231127 | 190000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20231127 | 185900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20231127 | 185800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20231127 | 185700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20231127 | 185600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20231127 | 185500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20231127 | 185400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20231127 | 185300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 123 | 20231127 | 185200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20231127 | 185100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20231127 | 185000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20231127 | 184900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20231127 | 184800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20231127 | 184700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20231127 | 184600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20231127 | 184500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20231127 | 184400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20231127 | 184300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20231127 | 184200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20231127 | 184100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20231127 | 184000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20231127 | 183900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20231127 | 183800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20231127 | 183700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20231127 | 183600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20231127 | 183500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20231127 | 183400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20231127 | 183300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20231127 | 183200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20231127 | 183100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20231127 | 183000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20231127 | 182900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20231127 | 182800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20231127 | 182700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20231127 | 182600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20231127 | 182500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20231127 | 182400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20231127 | 182300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 153 | 20231127 | 182200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20231127 | 182100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20231127 | 182000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20231127 | 181900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20231127 | 181800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20231127 | 181700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20231127 | 181600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20231127 | 181500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20231127 | 181400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20231127 | 181300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20231127 | 181200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20231127 | 181100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20231127 | 181000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20231127 | 180900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20231127 | 180800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20231127 | 180700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20231127 | 180600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20231127 | 180500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20231127 | 180400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20231127 | 180300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20231127 | 180200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20231127 | 180100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20231127 | 180000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20231127 | 175900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20231127 | 175800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20231127 | 175700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20231127 | 175600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20231127 | 175500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20231127 | 175400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20231127 | 175300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 183 | 20231127 | 175200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20231127 | 175100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20231127 | 175000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20231127 | 174900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20231127 | 174800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20231127 | 174700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20231127 | 174600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20231127 | 174500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20231127 | 174400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20231127 | 174300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20231127 | 174200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20231127 | 174100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20231127 | 174000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20231127 | 173900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20231127 | 173800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20231127 | 173700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20231127 | 173600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20231127 | 173500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20231127 | 173400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20231127 | 173300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20231127 | 173200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20231127 | 173100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20231127 | 173000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20231127 | 172900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20231127 | 172800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20231127 | 172700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20231127 | 172600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20231127 | 172500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20231127 | 172400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20231127 | 172300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 213 | 20231127 | 172200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20231127 | 172100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20231127 | 172000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20231127 | 171900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20231127 | 171800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20231127 | 171700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20231127 | 171600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20231127 | 171500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20231127 | 171400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20231127 | 171300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20231127 | 171200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20231127 | 171100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20231127 | 171000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20231127 | 170900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20231127 | 170800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20231127 | 170700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20231127 | 170600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20231127 | 170500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20231127 | 170400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20231127 | 170300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20231127 | 170200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20231127 | 170100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20231127 | 170000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20231127 | 165900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20231127 | 165800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20231127 | 165700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20231127 | 165600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20231127 | 165500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20231127 | 165400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20231127 | 165300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 243 | 20231127 | 165200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20231127 | 165100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20231127 | 165000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20231127 | 164900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20231127 | 164800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20231127 | 164700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20231127 | 164600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20231127 | 164500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20231127 | 164400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20231127 | 164300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20231127 | 164200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20231127 | 164100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20231127 | 164000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20231127 | 163900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 257 | 20231127 | 163800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 258 | 20231127 | 163700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 259 | 20231127 | 163600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 260 | 20231127 | 163500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 261 | 20231127 | 163400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 262 | 20231127 | 163300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 263 | 20231127 | 163200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 264 | 20231127 | 163100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 265 | 20231127 | 163000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 266 | 20231127 | 162900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 267 | 20231127 | 162800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 268 | 20231127 | 162700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 269 | 20231127 | 162600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 270 | 20231127 | 162500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 271 | 20231127 | 162400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 272 | 20231127 | 162300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 273 | 20231127 | 162200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 274 | 20231127 | 162100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 275 | 20231127 | 162000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 276 | 20231127 | 161900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 277 | 20231127 | 161800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 278 | 20231127 | 161700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 279 | 20231127 | 161600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 280 | 20231127 | 161500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20231127 | 161400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 282 | 20231127 | 161300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 283 | 20231127 | 161200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 284 | 20231127 | 161100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 285 | 20231127 | 161000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 286 | 20231127 | 160900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 287 | 20231127 | 160800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 288 | 20231127 | 160700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 289 | 20231127 | 160600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 290 | 20231127 | 160500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 291 | 20231127 | 160400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 292 | 20231127 | 160300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 293 | 20231127 | 160200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 294 | 20231127 | 160100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 295 | 20231127 | 160000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 296 | 20231127 | 155900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 297 | 20231127 | 155800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 298 | 20231127 | 155700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 299 | 20231127 | 155600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 300 | 20231127 | 155500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 301 | 20231127 | 155400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 302 | 20231127 | 155300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 303 | 20231127 | 155200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 304 | 20231127 | 155100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 305 | 20231127 | 155000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 306 | 20231127 | 154900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 307 | 20231127 | 154800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 308 | 20231127 | 154700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 309 | 20231127 | 154600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 310 | 20231127 | 154500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 311 | 20231127 | 154400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 312 | 20231127 | 154300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 313 | 20231127 | 154200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 314 | 20231127 | 154100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 315 | 20231127 | 154000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 316 | 20231127 | 153900 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 317 | 20231127 | 153800 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 318 | 20231127 | 153700 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 319 | 20231127 | 153600 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 320 | 20231127 | 153500 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 321 | 20231127 | 153400 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 322 | 20231127 | 153300 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 323 | 20231127 | 153200 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 324 | 20231127 | 153100 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 325 | 20231127 | 153000 | 3567857950 | 33200 | 33200 | 33200 | 33200 | 1515 |
| 326 | 20231127 | 152900 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 327 | 20231127 | 152800 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 328 | 20231127 | 152700 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 329 | 20231127 | 152600 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 330 | 20231127 | 152500 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 331 | 20231127 | 152400 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 332 | 20231127 | 152300 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 333 | 20231127 | 152200 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 334 | 20231127 | 152100 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 335 | 20231127 | 152000 | 3517559950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 336 | 20231127 | 151900 | 3517559950 | 33200 | 33050 | 33200 | 33050 | 302 |
| 337 | 20231127 | 151800 | 3507547850 | 33100 | 33050 | 33100 | 33000 | 181 |
| 338 | 20231127 | 151700 | 3501563050 | 33050 | 33100 | 33100 | 33050 | 177 |
| 339 | 20231127 | 151600 | 3495713150 | 33150 | 33000 | 33150 | 33000 | 78 |
| 340 | 20231127 | 151500 | 3493133300 | 33000 | 33100 | 33100 | 33000 | 237 |
| 341 | 20231127 | 151400 | 3485296600 | 33100 | 33050 | 33100 | 33050 | 677 |
| 342 | 20231127 | 151300 | 3462894900 | 33050 | 33000 | 33050 | 33000 | 294 |
| 343 | 20231127 | 151200 | 3453186950 | 33000 | 33050 | 33050 | 33000 | 140 |
| 344 | 20231127 | 151100 | 3448561400 | 33050 | 33000 | 33050 | 33000 | 47 |
| 345 | 20231127 | 151000 | 3447010200 | 33000 | 33000 | 33050 | 33000 | 264 |
| 346 | 20231127 | 150900 | 3438287850 | 33000 | 33050 | 33050 | 33000 | 322 |
| 347 | 20231127 | 150800 | 3427647250 | 33050 | 33050 | 33050 | 33000 | 160 |
| 348 | 20231127 | 150700 | 3422361250 | 33050 | 33050 | 33100 | 33000 | 202 |
| 349 | 20231127 | 150600 | 3415685650 | 33050 | 33000 | 33050 | 33000 | 209 |
| 350 | 20231127 | 150500 | 3408780950 | 33000 | 33100 | 33100 | 33000 | 278 |
| 351 | 20231127 | 150400 | 3399601650 | 33050 | 33050 | 33100 | 33050 | 32 |
| 352 | 20231127 | 150300 | 3398544000 | 33000 | 33050 | 33100 | 33000 | 201 |
| 353 | 20231127 | 150200 | 3391904450 | 33100 | 33000 | 33100 | 33000 | 14 |
| 354 | 20231127 | 150100 | 3391441750 | 33000 | 33050 | 33050 | 33000 | 216 |
| 355 | 20231127 | 150000 | 3384313550 | 33050 | 33050 | 33050 | 33000 | 424 |
| 356 | 20231127 | 145900 | 3370311050 | 33000 | 33000 | 33050 | 33000 | 203 |
| 357 | 20231127 | 145800 | 3363611750 | 33050 | 32950 | 33050 | 32950 | 478 |
| 358 | 20231127 | 145700 | 3347837850 | 32950 | 32950 | 32950 | 32950 | 586 |
| 359 | 20231127 | 145600 | 3328529150 | 32950 | 32950 | 33000 | 32950 | 235 |
| 360 | 20231127 | 145500 | 3320785600 | 32950 | 33000 | 33000 | 32950 | 208 |
| 361 | 20231127 | 145400 | 3313931750 | 33000 | 33000 | 33050 | 32950 | 351 |
| 362 | 20231127 | 145300 | 3302363000 | 33000 | 32950 | 33050 | 32950 | 559 |
| 363 | 20231127 | 145200 | 3283916150 | 33000 | 32950 | 33000 | 32950 | 345 |
| 364 | 20231127 | 145100 | 3272535850 | 33050 | 32950 | 33050 | 32950 | 271 |
| 365 | 20231127 | 145000 | 3263594300 | 33000 | 33000 | 33050 | 32950 | 388 |
| 366 | 20231127 | 144900 | 3250788950 | 33000 | 33000 | 33050 | 33000 | 316 |
| 367 | 20231127 | 144800 | 3240360800 | 33050 | 33050 | 33050 | 33000 | 247 |
| 368 | 20231127 | 144700 | 3232203900 | 33000 | 33050 | 33050 | 33000 | 179 |
| 369 | 20231127 | 144600 | 3226295150 | 33000 | 33050 | 33100 | 33000 | 533 |
| 370 | 20231127 | 144500 | 3208692850 | 33100 | 33050 | 33100 | 33000 | 213 |
| 371 | 20231127 | 144400 | 3201655750 | 33000 | 33050 | 33050 | 33000 | 218 |
| 372 | 20231127 | 144300 | 3194460000 | 33100 | 33050 | 33100 | 33050 | 177 |
| 373 | 20231127 | 144200 | 3188609850 | 33000 | 33100 | 33100 | 33000 | 223 |
| 374 | 20231127 | 144100 | 3181249950 | 33100 | 33050 | 33100 | 33000 | 198 |
| 375 | 20231127 | 144000 | 3174703800 | 33050 | 33050 | 33100 | 33050 | 156 |
| 376 | 20231127 | 143900 | 3169547650 | 33050 | 33050 | 33050 | 33050 | 6 |
| 377 | 20231127 | 143800 | 3169349350 | 33100 | 33050 | 33100 | 33050 | 49 |
| 378 | 20231127 | 143700 | 3167729100 | 33050 | 33050 | 33100 | 33050 | 355 |
| 379 | 20231127 | 143600 | 3155993750 | 33050 | 33050 | 33100 | 33050 | 58 |
| 380 | 20231127 | 143500 | 3154075850 | 33050 | 33100 | 33150 | 33050 | 390 |
| 381 | 20231127 | 143400 | 3141166700 | 33100 | 33150 | 33150 | 33100 | 134 |
| 382 | 20231127 | 143300 | 3136730900 | 33100 | 33100 | 33150 | 33100 | 66 |
| 383 | 20231127 | 143200 | 3134544700 | 33100 | 33100 | 33150 | 33100 | 34 |
| 384 | 20231127 | 143100 | 3133418900 | 33100 | 33100 | 33100 | 33100 | 479 |
| 385 | 20231127 | 143000 | 3117564000 | 33100 | 33150 | 33150 | 33100 | 30 |
| 386 | 20231127 | 142900 | 3116569900 | 33100 | 33150 | 33150 | 33100 | 43 |
| 387 | 20231127 | 142800 | 3115146250 | 33100 | 33100 | 33100 | 33100 | 121 |
| 388 | 20231127 | 142700 | 3111141150 | 33150 | 33100 | 33150 | 33100 | 221 |
| 389 | 20231127 | 142600 | 3103825700 | 33150 | 33100 | 33150 | 33100 | 76 |
| 390 | 20231127 | 142500 | 3101309850 | 33100 | 33100 | 33100 | 33100 | 87 |
| 391 | 20231127 | 142400 | 3098430150 | 33100 | 33050 | 33100 | 33050 | 348 |
| 392 | 20231127 | 142300 | 3086918400 | 33050 | 33050 | 33050 | 33000 | 83 |
| 393 | 20231127 | 142200 | 3084176600 | 33050 | 33100 | 33100 | 33000 | 170 |
| 394 | 20231127 | 142100 | 3078557350 | 33000 | 33100 | 33100 | 33000 | 551 |
| 395 | 20231127 | 142000 | 3060348250 | 33100 | 33050 | 33100 | 33050 | 9 |
| 396 | 20231127 | 141900 | 3060050650 | 33000 | 33050 | 33150 | 33000 | 694 |
| 397 | 20231127 | 141800 | 3037090950 | 33050 | 33050 | 33100 | 33050 | 32 |
| 398 | 20231127 | 141700 | 3036033150 | 33050 | 33050 | 33100 | 33050 | 23 |
| 399 | 20231127 | 141600 | 3035272700 | 33050 | 33050 | 33100 | 33050 | 344 |
| 400 | 20231127 | 141500 | 3023903150 | 33050 | 33050 | 33100 | 33050 | 8 |
| 401 | 20231127 | 141400 | 3023638700 | 33100 | 33050 | 33100 | 33050 | 71 |
| 402 | 20231127 | 141300 | 3021291600 | 33050 | 33050 | 33050 | 33050 | 133 |
| 403 | 20231127 | 141200 | 3016895950 | 33100 | 33050 | 33100 | 33050 | 222 |
| 404 | 20231127 | 141100 | 3009558500 | 33100 | 33050 | 33100 | 33050 | 298 |
| 405 | 20231127 | 141000 | 2999709300 | 33050 | 33050 | 33100 | 33050 | 53 |
| 406 | 20231127 | 140900 | 2997956900 | 33100 | 33050 | 33100 | 33050 | 15 |
| 407 | 20231127 | 140800 | 2997460800 | 33050 | 33050 | 33100 | 33050 | 335 |
| 408 | 20231127 | 140700 | 2986388900 | 33100 | 33050 | 33100 | 33050 | 70 |
| 409 | 20231127 | 140600 | 2984073950 | 33050 | 33100 | 33100 | 33050 | 62 |
| 410 | 20231127 | 140500 | 2982024150 | 33050 | 33050 | 33050 | 33050 | 36 |
| 411 | 20231127 | 140400 | 2980834350 | 33050 | 33050 | 33150 | 33050 | 225 |
| 412 | 20231127 | 140300 | 2973397600 | 33150 | 33050 | 33150 | 33050 | 104 |
| 413 | 20231127 | 140200 | 2969952800 | 33050 | 33100 | 33150 | 33050 | 315 |
| 414 | 20231127 | 140100 | 2959532250 | 33150 | 33100 | 33150 | 33100 | 47 |
| 415 | 20231127 | 140000 | 2957976150 | 33100 | 33150 | 33150 | 33100 | 193 |
| 416 | 20231127 | 135900 | 2951587150 | 33150 | 33100 | 33150 | 33100 | 99 |
| 417 | 20231127 | 135800 | 2948307050 | 33150 | 33200 | 33200 | 33150 | 184 |
| 418 | 20231127 | 135700 | 2942207000 | 33200 | 33150 | 33200 | 33150 | 209 |
| 419 | 20231127 | 135600 | 2935278450 | 33150 | 33150 | 33200 | 33150 | 13 |
| 420 | 20231127 | 135500 | 2934847200 | 33150 | 33150 | 33250 | 33150 | 86 |
| 421 | 20231127 | 135400 | 2931993250 | 33150 | 33150 | 33200 | 33150 | 215 |
| 422 | 20231127 | 135300 | 2924855950 | 33200 | 33200 | 33200 | 33150 | 385 |
| 423 | 20231127 | 135200 | 2912090900 | 33200 | 33200 | 33200 | 33150 | 3 |
| 424 | 20231127 | 135100 | 2911991350 | 33150 | 33150 | 33150 | 33100 | 71 |
| 425 | 20231127 | 135000 | 2909639300 | 33150 | 33150 | 33150 | 33050 | 217 |
| 426 | 20231127 | 134900 | 2902453250 | 33050 | 33150 | 33150 | 33050 | 258 |
| 427 | 20231127 | 134800 | 2893913150 | 33150 | 33050 | 33150 | 33050 | 24 |
| 428 | 20231127 | 134700 | 2893117850 | 33050 | 33150 | 33150 | 33050 | 211 |
| 429 | 20231127 | 134600 | 2886133000 | 33150 | 33050 | 33150 | 33050 | 42 |
| 430 | 20231127 | 134500 | 2884744150 | 33050 | 33050 | 33200 | 33050 | 17 |
| 431 | 20231127 | 134400 | 2884181100 | 33150 | 33150 | 33150 | 33100 | 198 |
| 432 | 20231127 | 134300 | 2877625050 | 33150 | 33050 | 33200 | 33050 | 12 |
| 433 | 20231127 | 134200 | 2877227300 | 33150 | 33200 | 33200 | 33050 | 79 |
| 434 | 20231127 | 134100 | 2874609100 | 33100 | 33100 | 33150 | 33100 | 529 |
| 435 | 20231127 | 134000 | 2857091850 | 33100 | 33100 | 33200 | 33100 | 79 |
| 436 | 20231127 | 133900 | 2854472250 | 33100 | 33150 | 33200 | 33100 | 12 |
| 437 | 20231127 | 133800 | 2854074700 | 33200 | 33100 | 33200 | 33100 | 211 |
| 438 | 20231127 | 133700 | 2847089900 | 33250 | 33200 | 33250 | 33200 | 83 |
| 439 | 20231127 | 133600 | 2844333650 | 33200 | 33150 | 33250 | 33150 | 376 |
| 440 | 20231127 | 133500 | 2831851850 | 33200 | 33100 | 33200 | 33100 | 149 |
| 441 | 20231127 | 133400 | 2826911750 | 33200 | 33200 | 33200 | 33100 | 247 |
| 442 | 20231127 | 133300 | 2818724200 | 33200 | 33100 | 33200 | 33100 | 108 |
| 443 | 20231127 | 133200 | 2815141500 | 33100 | 33150 | 33150 | 33100 | 193 |
| 444 | 20231127 | 133100 | 2808752500 | 33150 | 33050 | 33150 | 33050 | 19 |
| 445 | 20231127 | 133000 | 2808123000 | 33050 | 33150 | 33150 | 33050 | 223 |
| 446 | 20231127 | 132900 | 2800742450 | 33150 | 33100 | 33150 | 33050 | 185 |
| 447 | 20231127 | 132800 | 2794618200 | 33100 | 33100 | 33100 | 33100 | 8 |
| 448 | 20231127 | 132700 | 2794353400 | 33100 | 33100 | 33150 | 33000 | 178 |
| 449 | 20231127 | 132600 | 2788464350 | 33000 | 33050 | 33050 | 33000 | 183 |
| 450 | 20231127 | 132500 | 2782416800 | 33150 | 33050 | 33150 | 33050 | 43 |
| 451 | 20231127 | 132400 | 2780994550 | 33100 | 33050 | 33100 | 33050 | 130 |
| 452 | 20231127 | 132300 | 2776697550 | 33100 | 33050 | 33100 | 33050 | 36 |
| 453 | 20231127 | 132200 | 2775507500 | 33150 | 33150 | 33150 | 33000 | 277 |
| 454 | 20231127 | 132100 | 2766342900 | 33050 | 33150 | 33150 | 33050 | 215 |
| 455 | 20231127 | 132000 | 2759227000 | 33150 | 33050 | 33150 | 33050 | 16 |
| 456 | 20231127 | 131900 | 2758697200 | 33100 | 33050 | 33150 | 33050 | 44 |
| 457 | 20231127 | 131800 | 2757242200 | 33050 | 33150 | 33150 | 33050 | 291 |
| 458 | 20231127 | 131700 | 2747604950 | 33200 | 33100 | 33200 | 33100 | 78 |
| 459 | 20231127 | 131600 | 2745020700 | 33100 | 33100 | 33150 | 33100 | 18 |
| 460 | 20231127 | 131500 | 2744424650 | 33100 | 33050 | 33100 | 33000 | 340 |
| 461 | 20231127 | 131400 | 2733180150 | 33050 | 33000 | 33150 | 33000 | 43 |
| 462 | 20231127 | 131300 | 2731759950 | 33000 | 33050 | 33100 | 33000 | 715 |
| 463 | 20231127 | 131200 | 2708098650 | 33050 | 32950 | 33050 | 32950 | 285 |
| 464 | 20231127 | 131100 | 2698688200 | 32950 | 33050 | 33100 | 32950 | 628 |
| 465 | 20231127 | 131000 | 2677951850 | 32950 | 32950 | 32950 | 32950 | 32 |
| 466 | 20231127 | 130900 | 2676897450 | 32900 | 32900 | 33050 | 32900 | 138 |
| 467 | 20231127 | 130800 | 2672343650 | 33000 | 33050 | 33050 | 32900 | 42 |
| 468 | 20231127 | 130700 | 2670960450 | 32900 | 32900 | 32900 | 32900 | 181 |
| 469 | 20231127 | 130600 | 2665005550 | 33000 | 32950 | 33050 | 32950 | 175 |
| 470 | 20231127 | 130500 | 2659233050 | 32950 | 33050 | 33050 | 32950 | 11 |
| 471 | 20231127 | 130400 | 2658869900 | 33050 | 33000 | 33050 | 32900 | 48 |
| 472 | 20231127 | 130300 | 2657287900 | 33000 | 32950 | 33000 | 32900 | 708 |
| 473 | 20231127 | 130200 | 2633956500 | 33000 | 32950 | 33000 | 32950 | 68 |
| 474 | 20231127 | 130100 | 2631715550 | 32950 | 32950 | 33000 | 32950 | 21 |
| 475 | 20231127 | 130000 | 2631023000 | 32950 | 33050 | 33050 | 32950 | 39 |
| 476 | 20231127 | 125900 | 2629737650 | 33050 | 33000 | 33050 | 32950 | 192 |
| 477 | 20231127 | 125800 | 2623401800 | 33000 | 33000 | 33000 | 33000 | 374 |
| 478 | 20231127 | 125700 | 2611059800 | 32950 | 32950 | 32950 | 32900 | 179 |
| 479 | 20231127 | 125600 | 2605161850 | 32950 | 32900 | 32950 | 32900 | 219 |
| 480 | 20231127 | 125500 | 2597956150 | 32950 | 32900 | 33000 | 32900 | 67 |
| 481 | 20231127 | 125400 | 2595749850 | 32950 | 32950 | 32950 | 32900 | 238 |
| 482 | 20231127 | 125300 | 2587915150 | 32950 | 32950 | 32950 | 32900 | 138 |
| 483 | 20231127 | 125200 | 2583370200 | 32950 | 32900 | 33000 | 32900 | 190 |
| 484 | 20231127 | 125100 | 2577118900 | 32900 | 32950 | 32950 | 32900 | 1376 |
| 485 | 20231127 | 125000 | 2531830600 | 32950 | 32950 | 33000 | 32950 | 58 |
| 486 | 20231127 | 124900 | 2529919150 | 32950 | 32950 | 32950 | 32900 | 36 |
| 487 | 20231127 | 124800 | 2528733050 | 32950 | 33000 | 33000 | 32950 | 404 |
| 488 | 20231127 | 124700 | 2515420550 | 32950 | 33000 | 33050 | 32950 | 55 |
| 489 | 20231127 | 124600 | 2513606950 | 32950 | 33000 | 33000 | 32950 | 9 |
| 490 | 20231127 | 124500 | 2513310350 | 33000 | 33050 | 33050 | 32900 | 240 |
| 491 | 20231127 | 124400 | 2505404250 | 32950 | 32950 | 33050 | 32950 | 259 |
| 492 | 20231127 | 124300 | 2496869800 | 32950 | 32950 | 33050 | 32950 | 285 |
| 493 | 20231127 | 124200 | 2487473150 | 33000 | 33000 | 33050 | 33000 | 21 |
| 494 | 20231127 | 124100 | 2486780000 | 33000 | 32950 | 33000 | 32950 | 46 |
| 495 | 20231127 | 124000 | 2485263750 | 33050 | 33000 | 33050 | 32950 | 327 |
| 496 | 20231127 | 123900 | 2474482450 | 33000 | 32950 | 33000 | 32950 | 122 |
| 497 | 20231127 | 123800 | 2470456500 | 32950 | 32950 | 33000 | 32950 | 52 |
| 498 | 20231127 | 123700 | 2468742500 | 32950 | 32950 | 33000 | 32950 | 186 |
| 499 | 20231127 | 123600 | 2462613450 | 33050 | 33000 | 33050 | 32950 | 41 |
| 500 | 20231127 | 123500 | 2461262000 | 33050 | 33000 | 33050 | 33000 | 523 |
| 501 | 20231127 | 123400 | 2444002600 | 33000 | 33000 | 33000 | 32950 | 245 |
| 502 | 20231127 | 123300 | 2435923800 | 32950 | 33000 | 33000 | 32950 | 183 |
| 503 | 20231127 | 123200 | 2429893850 | 32950 | 32950 | 33000 | 32950 | 40 |
| 504 | 20231127 | 123100 | 2428575450 | 33000 | 32950 | 33000 | 32900 | 275 |
| 505 | 20231127 | 123000 | 2419514350 | 33000 | 32950 | 33000 | 32950 | 51 |
| 506 | 20231127 | 122900 | 2417833550 | 33000 | 33000 | 33000 | 32950 | 192 |
| 507 | 20231127 | 122800 | 2411506300 | 33000 | 32950 | 33000 | 32950 | 284 |
| 508 | 20231127 | 122700 | 2402141550 | 33000 | 32950 | 33000 | 32950 | 9 |
| 509 | 20231127 | 122600 | 2401844650 | 32950 | 33000 | 33000 | 32950 | 43 |
| 510 | 20231127 | 122500 | 2400427700 | 33000 | 33000 | 33000 | 32950 | 509 |
| 511 | 20231127 | 122400 | 2383631150 | 33050 | 33000 | 33050 | 33000 | 15 |
| 512 | 20231127 | 122300 | 2383135650 | 33000 | 33000 | 33000 | 33000 | 42 |
| 513 | 20231127 | 122200 | 2381749650 | 33000 | 33000 | 33050 | 33000 | 471 |
| 514 | 20231127 | 122100 | 2366206300 | 33000 | 33100 | 33100 | 33000 | 226 |
| 515 | 20231127 | 122000 | 2358747450 | 33000 | 33000 | 33100 | 33000 | 11 |
| 516 | 20231127 | 121900 | 2358384050 | 33000 | 33050 | 33100 | 33000 | 851 |
| 517 | 20231127 | 121800 | 2330285900 | 33050 | 33050 | 33050 | 33050 | 184 |
| 518 | 20231127 | 121700 | 2324204700 | 33100 | 33050 | 33100 | 33050 | 39 |
| 519 | 20231127 | 121600 | 2322915450 | 33050 | 33100 | 33150 | 33050 | 15 |
| 520 | 20231127 | 121500 | 2322418550 | 33050 | 33100 | 33100 | 33050 | 58 |
| 521 | 20231127 | 121400 | 2320500500 | 33100 | 33100 | 33150 | 33050 | 299 |
| 522 | 20231127 | 121300 | 2310612250 | 33050 | 33100 | 33100 | 33050 | 209 |
| 523 | 20231127 | 121200 | 2303704650 | 33100 | 33150 | 33150 | 33050 | 383 |
| 524 | 20231127 | 121100 | 2291045900 | 33050 | 33050 | 33150 | 33050 | 75 |
| 525 | 20231127 | 121000 | 2288565000 | 33100 | 33100 | 33100 | 33050 | 458 |
| 526 | 20231127 | 120900 | 2273421950 | 33100 | 33100 | 33150 | 33100 | 46 |
| 527 | 20231127 | 120800 | 2271898950 | 33100 | 33050 | 33150 | 33050 | 166 |
| 528 | 20231127 | 120700 | 2266400050 | 33050 | 33100 | 33100 | 33050 | 157 |
| 529 | 20231127 | 120600 | 2261209600 | 33050 | 33100 | 33150 | 33050 | 224 |
| 530 | 20231127 | 120500 | 2253795350 | 33100 | 33100 | 33100 | 33100 | 6 |
| 531 | 20231127 | 120400 | 2253596750 | 33150 | 33200 | 33200 | 33100 | 50 |
| 532 | 20231127 | 120300 | 2251941000 | 33100 | 33200 | 33200 | 33100 | 20 |
| 533 | 20231127 | 120200 | 2251277850 | 33050 | 33150 | 33200 | 33050 | 278 |
| 534 | 20231127 | 120100 | 2242072550 | 33150 | 33050 | 33150 | 33050 | 144 |
| 535 | 20231127 | 120000 | 2237304700 | 33100 | 33150 | 33150 | 33050 | 121 |
| 536 | 20231127 | 115900 | 2233299300 | 33100 | 33100 | 33150 | 33100 | 44 |
| 537 | 20231127 | 115800 | 2231842650 | 33100 | 33100 | 33150 | 33100 | 335 |
| 538 | 20231127 | 115700 | 2220753850 | 33100 | 33100 | 33100 | 33100 | 4 |
| 539 | 20231127 | 115600 | 2220621450 | 33100 | 33100 | 33150 | 33050 | 743 |
| 540 | 20231127 | 115500 | 2196028200 | 33150 | 33100 | 33200 | 33100 | 637 |
| 541 | 20231127 | 115400 | 2174942600 | 33100 | 33100 | 33200 | 33100 | 61 |
| 542 | 20231127 | 115300 | 2172921100 | 33100 | 33100 | 33200 | 33100 | 180 |
| 543 | 20231127 | 115200 | 2166953450 | 33150 | 33150 | 33150 | 33100 | 41 |
| 544 | 20231127 | 115100 | 2165594500 | 33200 | 33200 | 33250 | 33100 | 227 |
| 545 | 20231127 | 115000 | 2158058650 | 33200 | 33200 | 33250 | 33100 | 373 |
| 546 | 20231127 | 114900 | 2145681100 | 33200 | 33200 | 33200 | 33100 | 56 |
| 547 | 20231127 | 114800 | 2143825000 | 33200 | 33150 | 33200 | 33150 | 129 |
| 548 | 20231127 | 114700 | 2139545800 | 33200 | 33200 | 33200 | 33150 | 407 |
| 549 | 20231127 | 114600 | 2126053150 | 33150 | 33150 | 33150 | 33150 | 60 |
| 550 | 20231127 | 114500 | 2124064150 | 33150 | 33200 | 33200 | 33150 | 47 |
| 551 | 20231127 | 114400 | 2122505750 | 33150 | 33150 | 33150 | 33150 | 158 |
| 552 | 20231127 | 114300 | 2117268050 | 33200 | 33150 | 33200 | 33150 | 280 |
| 553 | 20231127 | 114200 | 2107985400 | 33200 | 33150 | 33250 | 33150 | 41 |
| 554 | 20231127 | 114100 | 2106624100 | 33200 | 33150 | 33200 | 33150 | 201 |
| 555 | 20231127 | 114000 | 2099959950 | 33150 | 33150 | 33200 | 33100 | 490 |
| 556 | 20231127 | 113900 | 2083739450 | 33100 | 33150 | 33200 | 33100 | 383 |
| 557 | 20231127 | 113800 | 2071057300 | 33200 | 33100 | 33200 | 33100 | 185 |
| 558 | 20231127 | 113700 | 2064926250 | 33100 | 33100 | 33150 | 33050 | 250 |
| 559 | 20231127 | 113600 | 2056651350 | 33100 | 33150 | 33150 | 33100 | 450 |
| 560 | 20231127 | 113500 | 2041747250 | 33200 | 33150 | 33200 | 33150 | 169 |
| 561 | 20231127 | 113400 | 2036144350 | 33150 | 33200 | 33200 | 33150 | 112 |
| 562 | 20231127 | 113300 | 2032430000 | 33150 | 33150 | 33150 | 33150 | 27 |
| 563 | 20231127 | 113200 | 2031534950 | 33150 | 33200 | 33200 | 33150 | 377 |
| 564 | 20231127 | 113100 | 2019026300 | 33250 | 33200 | 33250 | 33200 | 10 |
| 565 | 20231127 | 113000 | 2018694050 | 33200 | 33250 | 33250 | 33150 | 346 |
| 566 | 20231127 | 112900 | 2007206450 | 33200 | 33100 | 33250 | 33100 | 424 |
| 567 | 20231127 | 112800 | 1993127200 | 33100 | 33100 | 33200 | 33100 | 340 |
| 568 | 20231127 | 112700 | 1981860400 | 33200 | 33100 | 33200 | 33100 | 16 |
| 569 | 20231127 | 112600 | 1981329500 | 33100 | 33150 | 33150 | 33100 | 211 |
| 570 | 20231127 | 112500 | 1974344500 | 33150 | 33200 | 33200 | 33100 | 26 |
| 571 | 20231127 | 112400 | 1973482950 | 33150 | 33150 | 33200 | 33100 | 252 |
| 572 | 20231127 | 112300 | 1965130950 | 33150 | 33050 | 33200 | 33050 | 552 |
| 573 | 20231127 | 112200 | 1946875250 | 33050 | 33100 | 33150 | 33050 | 888 |
| 574 | 20231127 | 112100 | 1917440000 | 33100 | 33050 | 33150 | 33050 | 31 |
| 575 | 20231127 | 112000 | 1916413700 | 33050 | 33100 | 33100 | 33050 | 321 |
| 576 | 20231127 | 111900 | 1905799300 | 33100 | 33100 | 33200 | 33100 | 109 |
| 577 | 20231127 | 111800 | 1902190300 | 33050 | 33200 | 33200 | 33000 | 948 |
| 578 | 20231127 | 111700 | 1870868800 | 33200 | 33150 | 33250 | 33100 | 1935 |
| 579 | 20231127 | 111600 | 1806796450 | 33150 | 33100 | 33250 | 33100 | 62 |
| 580 | 20231127 | 111500 | 1804740500 | 33150 | 33200 | 33250 | 33100 | 2367 |
| 581 | 20231127 | 111400 | 1726255750 | 33250 | 33200 | 33250 | 33200 | 86 |
| 582 | 20231127 | 111300 | 1723396450 | 33200 | 33300 | 33300 | 33200 | 214 |
| 583 | 20231127 | 111200 | 1716291250 | 33250 | 33250 | 33250 | 33200 | 913 |
| 584 | 20231127 | 111100 | 1685934100 | 33250 | 33300 | 33300 | 33250 | 43 |
| 585 | 20231127 | 111000 | 1684503700 | 33250 | 33250 | 33300 | 33250 | 9 |
| 586 | 20231127 | 110900 | 1684204400 | 33250 | 33300 | 33300 | 33250 | 216 |
| 587 | 20231127 | 110800 | 1677022050 | 33250 | 33350 | 33350 | 33250 | 10 |
| 588 | 20231127 | 110700 | 1676688850 | 33250 | 33300 | 33350 | 33250 | 104 |
| 589 | 20231127 | 110600 | 1673223950 | 33300 | 33250 | 33300 | 33250 | 252 |
| 590 | 20231127 | 110500 | 1664841650 | 33300 | 33300 | 33300 | 33250 | 107 |
| 591 | 20231127 | 110400 | 1661280400 | 33350 | 33300 | 33350 | 33250 | 11 |
| 592 | 20231127 | 110300 | 1660913950 | 33300 | 33300 | 33350 | 33250 | 217 |
| 593 | 20231127 | 110200 | 1653696050 | 33250 | 33250 | 33300 | 33250 | 119 |
| 594 | 20231127 | 110100 | 1649739200 | 33250 | 33300 | 33350 | 33250 | 176 |
| 595 | 20231127 | 110000 | 1643878000 | 33300 | 33350 | 33350 | 33250 | 290 |
| 596 | 20231127 | 105900 | 1634222000 | 33350 | 33350 | 33350 | 33250 | 41 |
| 597 | 20231127 | 105800 | 1632855250 | 33250 | 33350 | 33350 | 33250 | 352 |
| 598 | 20231127 | 105700 | 1621128250 | 33350 | 33400 | 33400 | 33350 | 144 |
| 599 | 20231127 | 105600 | 1616325700 | 33400 | 33400 | 33400 | 33350 | 83 |
| 600 | 20231127 | 105500 | 1613555050 | 33400 | 33450 | 33450 | 33400 | 30 |
| 601 | 20231127 | 105400 | 1612552150 | 33450 | 33450 | 33450 | 33400 | 305 |
| 602 | 20231127 | 105300 | 1602359600 | 33500 | 33450 | 33500 | 33450 | 15 |
| 603 | 20231127 | 105200 | 1601857550 | 33500 | 33500 | 33500 | 33450 | 36 |
| 604 | 20231127 | 105100 | 1600653100 | 33500 | 33550 | 33550 | 33450 | 11 |
| 605 | 20231127 | 105000 | 1600284800 | 33450 | 33550 | 33600 | 33450 | 3834 |
| 606 | 20231127 | 104900 | 1471842450 | 33500 | 33550 | 33550 | 33500 | 25 |
| 607 | 20231127 | 104800 | 1471004200 | 33500 | 33500 | 33550 | 33500 | 171 |
| 608 | 20231127 | 104700 | 1465275200 | 33500 | 33550 | 33550 | 33500 | 27 |
| 609 | 20231127 | 104600 | 1464370400 | 33500 | 33550 | 33600 | 33500 | 326 |
| 610 | 20231127 | 104500 | 1453441650 | 33550 | 33500 | 33600 | 33500 | 217 |
| 611 | 20231127 | 104400 | 1446159200 | 33550 | 33550 | 33550 | 33500 | 258 |
| 612 | 20231127 | 104300 | 1437503400 | 33550 | 33500 | 33550 | 33500 | 89 |
| 613 | 20231127 | 104200 | 1434519450 | 33550 | 33550 | 33600 | 33500 | 724 |
| 614 | 20231127 | 104100 | 1410228300 | 33550 | 33500 | 33550 | 33500 | 67 |
| 615 | 20231127 | 104000 | 1407981950 | 33550 | 33550 | 33550 | 33500 | 46 |
| 616 | 20231127 | 103900 | 1406439050 | 33550 | 33500 | 33600 | 33500 | 248 |
| 617 | 20231127 | 103800 | 1398126800 | 33600 | 33500 | 33600 | 33450 | 350 |
| 618 | 20231127 | 103700 | 1386383350 | 33400 | 33400 | 33550 | 33400 | 145 |
| 619 | 20231127 | 103600 | 1381525950 | 33500 | 33500 | 33500 | 33400 | 226 |
| 620 | 20231127 | 103500 | 1373963050 | 33450 | 33400 | 33500 | 33400 | 311 |
| 621 | 20231127 | 103400 | 1363565800 | 33500 | 33400 | 33500 | 33350 | 251 |
| 622 | 20231127 | 103300 | 1355173750 | 33450 | 33450 | 33500 | 33450 | 384 |
| 623 | 20231127 | 103200 | 1342328400 | 33450 | 33500 | 33500 | 33450 | 25 |
| 624 | 20231127 | 103100 | 1341491500 | 33450 | 33500 | 33500 | 33450 | 326 |
| 625 | 20231127 | 103000 | 1330578900 | 33550 | 33600 | 33600 | 33550 | 578 |
| 626 | 20231127 | 102900 | 1311183850 | 33600 | 33600 | 33600 | 33550 | 1074 |
| 627 | 20231127 | 102800 | 1275098850 | 33550 | 33550 | 33550 | 33500 | 1213 |
| 628 | 20231127 | 102700 | 1234411500 | 33500 | 33450 | 33500 | 33450 | 1377 |
| 629 | 20231127 | 102600 | 1188299400 | 33450 | 33450 | 33450 | 33400 | 63 |
| 630 | 20231127 | 102500 | 1186193700 | 33450 | 33400 | 33450 | 33350 | 144 |
| 631 | 20231127 | 102400 | 1181390150 | 33400 | 33300 | 33400 | 33300 | 345 |
| 632 | 20231127 | 102300 | 1169874950 | 33350 | 33350 | 33400 | 33300 | 158 |
| 633 | 20231127 | 102200 | 1164605900 | 33400 | 33300 | 33400 | 33300 | 209 |
| 634 | 20231127 | 102100 | 1157636700 | 33350 | 33250 | 33350 | 33250 | 110 |
| 635 | 20231127 | 102000 | 1153972950 | 33250 | 33250 | 33300 | 33250 | 98 |
| 636 | 20231127 | 101900 | 1150712450 | 33300 | 33300 | 33350 | 33300 | 168 |
| 637 | 20231127 | 101800 | 1145117650 | 33300 | 33300 | 33350 | 33300 | 175 |
| 638 | 20231127 | 101700 | 1139289800 | 33350 | 33300 | 33350 | 33300 | 41 |
| 639 | 20231127 | 101600 | 1137924300 | 33300 | 33350 | 33350 | 33300 | 358 |
| 640 | 20231127 | 101500 | 1125994250 | 33350 | 33350 | 33400 | 33350 | 36 |
| 641 | 20231127 | 101400 | 1124793550 | 33350 | 33350 | 33350 | 33300 | 250 |
| 642 | 20231127 | 101300 | 1116456150 | 33350 | 33300 | 33400 | 33300 | 44 |
| 643 | 20231127 | 101200 | 1114990200 | 33350 | 33300 | 33350 | 33300 | 186 |
| 644 | 20231127 | 101100 | 1108796250 | 33350 | 33300 | 33350 | 33300 | 52 |
| 645 | 20231127 | 101000 | 1107063800 | 33350 | 33350 | 33350 | 33300 | 203 |
| 646 | 20231127 | 100900 | 1100302300 | 33350 | 33350 | 33400 | 33300 | 120 |
| 647 | 20231127 | 100800 | 1096302350 | 33350 | 33350 | 33400 | 33300 | 204 |
| 648 | 20231127 | 100700 | 1089498850 | 33350 | 33300 | 33400 | 33300 | 40 |
| 649 | 20231127 | 100600 | 1088166350 | 33450 | 33400 | 33450 | 33300 | 349 |
| 650 | 20231127 | 100500 | 1076542650 | 33300 | 33350 | 33400 | 33300 | 55 |
| 651 | 20231127 | 100400 | 1074710800 | 33350 | 33450 | 33450 | 33350 | 1367 |
| 652 | 20231127 | 100300 | 1029094750 | 33400 | 33400 | 33450 | 33400 | 175 |
| 653 | 20231127 | 100200 | 1023247750 | 33400 | 33450 | 33500 | 33400 | 43 |
| 654 | 20231127 | 100100 | 1021810050 | 33450 | 33450 | 33450 | 33400 | 274 |
| 655 | 20231127 | 100000 | 1012652400 | 33400 | 33450 | 33500 | 33400 | 246 |
| 656 | 20231127 | 095900 | 1004432450 | 33400 | 33300 | 33450 | 33300 | 725 |
| 657 | 20231127 | 095800 | 980220850 | 33300 | 33400 | 33450 | 33300 | 659 |
| 658 | 20231127 | 095700 | 958237250 | 33300 | 33400 | 33400 | 33300 | 598 |
| 659 | 20231127 | 095600 | 938319400 | 33350 | 33350 | 33350 | 33300 | 142 |
| 660 | 20231127 | 095500 | 933585900 | 33350 | 33400 | 33450 | 33350 | 915 |
| 661 | 20231127 | 095400 | 903060300 | 33450 | 33450 | 33450 | 33400 | 62 |
| 662 | 20231127 | 095300 | 900988450 | 33450 | 33450 | 33450 | 33350 | 358 |
| 663 | 20231127 | 095200 | 889026050 | 33450 | 33450 | 33500 | 33400 | 936 |
| 664 | 20231127 | 095100 | 857708700 | 33450 | 33450 | 33450 | 33400 | 243 |
| 665 | 20231127 | 095000 | 849581150 | 33350 | 33450 | 33450 | 33350 | 46 |
| 666 | 20231127 | 094900 | 848046250 | 33450 | 33400 | 33450 | 33350 | 547 |
| 667 | 20231127 | 094800 | 829785200 | 33350 | 33350 | 33400 | 33350 | 51 |
| 668 | 20231127 | 094700 | 828084000 | 33400 | 33400 | 33400 | 33350 | 107 |
| 669 | 20231127 | 094600 | 824515100 | 33350 | 33400 | 33450 | 33350 | 385 |
| 670 | 20231127 | 094500 | 811662050 | 33400 | 33350 | 33450 | 33350 | 237 |
| 671 | 20231127 | 094400 | 803756150 | 33350 | 33350 | 33450 | 33350 | 183 |
| 672 | 20231127 | 094300 | 797651200 | 33400 | 33400 | 33400 | 33350 | 31 |
| 673 | 20231127 | 094200 | 796615950 | 33400 | 33400 | 33400 | 33350 | 113 |
| 674 | 20231127 | 094100 | 792843350 | 33400 | 33350 | 33400 | 33350 | 381 |
| 675 | 20231127 | 094000 | 780128250 | 33400 | 33400 | 33450 | 33350 | 349 |
| 676 | 20231127 | 093900 | 768471650 | 33350 | 33450 | 33450 | 33350 | 512 |
| 677 | 20231127 | 093800 | 751365450 | 33450 | 33400 | 33450 | 33400 | 213 |
| 678 | 20231127 | 093700 | 744251000 | 33500 | 33500 | 33500 | 33400 | 181 |
| 679 | 20231127 | 093600 | 738196250 | 33450 | 33400 | 33500 | 33400 | 483 |
| 680 | 20231127 | 093500 | 722042950 | 33400 | 33500 | 33500 | 33400 | 144 |
| 681 | 20231127 | 093400 | 717227800 | 33500 | 33450 | 33500 | 33400 | 322 |
| 682 | 20231127 | 093300 | 706456400 | 33500 | 33450 | 33500 | 33400 | 333 |
| 683 | 20231127 | 093200 | 695319650 | 33450 | 33450 | 33450 | 33350 | 376 |
| 684 | 20231127 | 093100 | 682755450 | 33500 | 33450 | 33500 | 33350 | 776 |
| 685 | 20231127 | 093000 | 656796550 | 33450 | 33300 | 33450 | 33250 | 3028 |
| 686 | 20231127 | 092900 | 555851200 | 33300 | 33300 | 33300 | 33250 | 599 |
| 687 | 20231127 | 092800 | 535923100 | 33300 | 33300 | 33350 | 33300 | 493 |
| 688 | 20231127 | 092700 | 519506150 | 33300 | 33350 | 33350 | 33250 | 605 |
| 689 | 20231127 | 092600 | 499334350 | 33350 | 33250 | 33350 | 33250 | 766 |
| 690 | 20231127 | 092500 | 473822900 | 33300 | 33300 | 33300 | 33200 | 177 |
| 691 | 20231127 | 092400 | 467944550 | 33200 | 33300 | 33300 | 33200 | 135 |
| 692 | 20231127 | 092300 | 463460150 | 33350 | 33300 | 33350 | 33150 | 488 |
| 693 | 20231127 | 092200 | 447215300 | 33250 | 33150 | 33250 | 33100 | 403 |
| 694 | 20231127 | 092100 | 433849850 | 33150 | 33050 | 33300 | 33050 | 711 |
| 695 | 20231127 | 092000 | 410279650 | 33050 | 32950 | 33100 | 32950 | 302 |
| 696 | 20231127 | 091900 | 400297750 | 33100 | 33100 | 33100 | 32950 | 1817 |
| 697 | 20231127 | 091800 | 340320100 | 33050 | 33100 | 33150 | 33050 | 257 |
| 698 | 20231127 | 091700 | 331823550 | 33100 | 33150 | 33150 | 33100 | 190 |
| 699 | 20231127 | 091600 | 325533150 | 33150 | 33200 | 33250 | 33100 | 655 |
| 700 | 20231127 | 091500 | 303819600 | 33200 | 33250 | 33250 | 33150 | 1253 |
| 701 | 20231127 | 091400 | 262212900 | 33300 | 33300 | 33300 | 33200 | 1091 |
| 702 | 20231127 | 091300 | 225924600 | 33300 | 33250 | 33300 | 33200 | 314 |
| 703 | 20231127 | 091200 | 215482600 | 33200 | 33200 | 33300 | 33200 | 362 |
| 704 | 20231127 | 091100 | 203449700 | 33150 | 33200 | 33200 | 33100 | 369 |
| 705 | 20231127 | 091000 | 191224500 | 33100 | 33150 | 33250 | 33100 | 607 |
| 706 | 20231127 | 090900 | 171083700 | 33150 | 33100 | 33150 | 33100 | 84 |
| 707 | 20231127 | 090800 | 168300800 | 33150 | 33250 | 33250 | 33100 | 154 |
| 708 | 20231127 | 090700 | 163198600 | 33250 | 33150 | 33300 | 33100 | 1175 |
| 709 | 20231127 | 090600 | 124149750 | 33100 | 32850 | 33150 | 32850 | 562 |
| 710 | 20231127 | 090500 | 105620200 | 32900 | 32900 | 33050 | 32900 | 322 |
| 711 | 20231127 | 090400 | 95019150 | 32900 | 33000 | 33000 | 32900 | 343 |
| 712 | 20231127 | 090300 | 83734250 | 32900 | 33000 | 33050 | 32900 | 331 |
| 713 | 20231127 | 090200 | 72835500 | 32950 | 32950 | 33050 | 32950 | 126 |
| 714 | 20231127 | 090100 | 68683250 | 33050 | 33050 | 33050 | 32950 | 374 |
| 715 | 20231127 | 090000 | 56340450 | 33050 | 33100 | 33100 | 33000 | 1700 |