36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 3 | 20231128 | 202300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 4 | 20231128 | 202200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 5 | 20231128 | 202100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 6 | 20231128 | 202000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 7 | 20231128 | 201900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 8 | 20231128 | 201800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 9 | 20231128 | 201700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 10 | 20231128 | 201600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 11 | 20231128 | 201500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 12 | 20231128 | 201400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 13 | 20231128 | 201300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 14 | 20231128 | 201200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 15 | 20231128 | 201100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 16 | 20231128 | 201000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 17 | 20231128 | 200900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 18 | 20231128 | 200800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 19 | 20231128 | 200700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 20 | 20231128 | 200600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 21 | 20231128 | 200500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 22 | 20231128 | 200400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 23 | 20231128 | 200300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 24 | 20231128 | 200200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 25 | 20231128 | 200100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 26 | 20231128 | 200000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 27 | 20231128 | 195900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 28 | 20231128 | 195800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 29 | 20231128 | 195700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 30 | 20231128 | 195600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 31 | 20231128 | 195500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 32 | 20231128 | 195400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 33 | 20231128 | 195300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 34 | 20231128 | 195200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 35 | 20231128 | 195100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 36 | 20231128 | 195000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 37 | 20231128 | 194900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 38 | 20231128 | 194800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 39 | 20231128 | 194700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 40 | 20231128 | 194600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 41 | 20231128 | 194500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 42 | 20231128 | 194400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 43 | 20231128 | 194300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 44 | 20231128 | 194200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 45 | 20231128 | 194100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 46 | 20231128 | 194000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 47 | 20231128 | 193900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 48 | 20231128 | 193800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 49 | 20231128 | 193700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 50 | 20231128 | 193600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 51 | 20231128 | 193500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 52 | 20231128 | 193400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 53 | 20231128 | 193300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 54 | 20231128 | 193200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 55 | 20231128 | 193100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 56 | 20231128 | 193000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 57 | 20231128 | 192900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 58 | 20231128 | 192800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 59 | 20231128 | 192700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 60 | 20231128 | 192600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 61 | 20231128 | 192500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 62 | 20231128 | 192400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 63 | 20231128 | 192300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 64 | 20231128 | 192200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 65 | 20231128 | 192100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 66 | 20231128 | 192000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 67 | 20231128 | 191900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 68 | 20231128 | 191800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 69 | 20231128 | 191700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 70 | 20231128 | 191600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 71 | 20231128 | 191500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 72 | 20231128 | 191400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 73 | 20231128 | 191300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 74 | 20231128 | 191200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 75 | 20231128 | 191100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 76 | 20231128 | 191000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 77 | 20231128 | 190900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 78 | 20231128 | 190800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 79 | 20231128 | 190700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 80 | 20231128 | 190600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 81 | 20231128 | 190500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 82 | 20231128 | 190400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 83 | 20231128 | 190300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 84 | 20231128 | 190200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 85 | 20231128 | 190100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 86 | 20231128 | 190000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 87 | 20231128 | 185900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 88 | 20231128 | 185800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 89 | 20231128 | 185700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 90 | 20231128 | 185600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 91 | 20231128 | 185500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 92 | 20231128 | 185400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 93 | 20231128 | 185300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 94 | 20231128 | 185200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 95 | 20231128 | 185100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 96 | 20231128 | 185000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 97 | 20231128 | 184900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 98 | 20231128 | 184800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 99 | 20231128 | 184700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 100 | 20231128 | 184600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 101 | 20231128 | 184500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 102 | 20231128 | 184400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 103 | 20231128 | 184300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 104 | 20231128 | 184200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 105 | 20231128 | 184100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 106 | 20231128 | 184000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 107 | 20231128 | 183900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 108 | 20231128 | 183800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 109 | 20231128 | 183700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 110 | 20231128 | 183600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 111 | 20231128 | 183500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 112 | 20231128 | 183400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 113 | 20231128 | 183300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 114 | 20231128 | 183200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 115 | 20231128 | 183100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 116 | 20231128 | 183000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 117 | 20231128 | 182900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 118 | 20231128 | 182800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 119 | 20231128 | 182700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 120 | 20231128 | 182600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 121 | 20231128 | 182500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 122 | 20231128 | 182400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 123 | 20231128 | 182300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 124 | 20231128 | 182200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 125 | 20231128 | 182100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 126 | 20231128 | 182000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 127 | 20231128 | 181900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 128 | 20231128 | 181800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 129 | 20231128 | 181700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 130 | 20231128 | 181600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 131 | 20231128 | 181500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 132 | 20231128 | 181400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 133 | 20231128 | 181300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 134 | 20231128 | 181200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 135 | 20231128 | 181100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 136 | 20231128 | 181000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 137 | 20231128 | 180900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 138 | 20231128 | 180800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 139 | 20231128 | 180700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 140 | 20231128 | 180600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 141 | 20231128 | 180500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 142 | 20231128 | 180400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 143 | 20231128 | 180300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 144 | 20231128 | 180200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 145 | 20231128 | 180100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 146 | 20231128 | 180000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 147 | 20231128 | 175900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 148 | 20231128 | 175800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 149 | 20231128 | 175700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 150 | 20231128 | 175600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 151 | 20231128 | 175500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 152 | 20231128 | 175400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 153 | 20231128 | 175300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 154 | 20231128 | 175200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 155 | 20231128 | 175100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 156 | 20231128 | 175000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 157 | 20231128 | 174900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 158 | 20231128 | 174800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 159 | 20231128 | 174700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 160 | 20231128 | 174600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 161 | 20231128 | 174500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 162 | 20231128 | 174400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 163 | 20231128 | 174300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 164 | 20231128 | 174200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 165 | 20231128 | 174100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 166 | 20231128 | 174000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 167 | 20231128 | 173900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 168 | 20231128 | 173800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 169 | 20231128 | 173700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 170 | 20231128 | 173600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 171 | 20231128 | 173500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 172 | 20231128 | 173400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 173 | 20231128 | 173300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 174 | 20231128 | 173200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 175 | 20231128 | 173100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 176 | 20231128 | 173000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 177 | 20231128 | 172900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 178 | 20231128 | 172800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 179 | 20231128 | 172700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 180 | 20231128 | 172600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 181 | 20231128 | 172500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 182 | 20231128 | 172400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 183 | 20231128 | 172300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 184 | 20231128 | 172200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 185 | 20231128 | 172100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 186 | 20231128 | 172000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 187 | 20231128 | 171900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 188 | 20231128 | 171800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 189 | 20231128 | 171700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 190 | 20231128 | 171600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 191 | 20231128 | 171500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 192 | 20231128 | 171400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 193 | 20231128 | 171300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 194 | 20231128 | 171200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 195 | 20231128 | 171100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 196 | 20231128 | 171000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 197 | 20231128 | 170900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 198 | 20231128 | 170800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 199 | 20231128 | 170700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 200 | 20231128 | 170600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 201 | 20231128 | 170500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 202 | 20231128 | 170400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 203 | 20231128 | 170300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 204 | 20231128 | 170200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 205 | 20231128 | 170100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 206 | 20231128 | 170000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 207 | 20231128 | 165900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 208 | 20231128 | 165800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 209 | 20231128 | 165700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 210 | 20231128 | 165600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 211 | 20231128 | 165500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 212 | 20231128 | 165400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 213 | 20231128 | 165300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 214 | 20231128 | 165200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 215 | 20231128 | 165100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 216 | 20231128 | 165000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 217 | 20231128 | 164900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 218 | 20231128 | 164800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 219 | 20231128 | 164700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 220 | 20231128 | 164600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 221 | 20231128 | 164500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 222 | 20231128 | 164400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 223 | 20231128 | 164300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 224 | 20231128 | 164200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 225 | 20231128 | 164100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 226 | 20231128 | 164000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 227 | 20231128 | 163900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 228 | 20231128 | 163800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 229 | 20231128 | 163700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 230 | 20231128 | 163600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 231 | 20231128 | 163500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 232 | 20231128 | 163400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 233 | 20231128 | 163300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 234 | 20231128 | 163200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 235 | 20231128 | 163100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 236 | 20231128 | 163000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 237 | 20231128 | 162900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 238 | 20231128 | 162800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 239 | 20231128 | 162700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 240 | 20231128 | 162600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 241 | 20231128 | 162500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 242 | 20231128 | 162400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 243 | 20231128 | 162300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 244 | 20231128 | 162200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 245 | 20231128 | 162100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 246 | 20231128 | 162000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 247 | 20231128 | 161900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 248 | 20231128 | 161800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 249 | 20231128 | 161700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 250 | 20231128 | 161600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 251 | 20231128 | 161500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 252 | 20231128 | 161400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 253 | 20231128 | 161300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 254 | 20231128 | 161200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 255 | 20231128 | 161100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 256 | 20231128 | 161000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 257 | 20231128 | 160900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 258 | 20231128 | 160800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 259 | 20231128 | 160700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 260 | 20231128 | 160600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 261 | 20231128 | 160500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 262 | 20231128 | 160400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 263 | 20231128 | 160300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 264 | 20231128 | 160200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 265 | 20231128 | 160100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 266 | 20231128 | 160000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 267 | 20231128 | 155900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 268 | 20231128 | 155800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 269 | 20231128 | 155700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 270 | 20231128 | 155600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 271 | 20231128 | 155500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 272 | 20231128 | 155400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 273 | 20231128 | 155300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 274 | 20231128 | 155200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 275 | 20231128 | 155100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 276 | 20231128 | 155000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 277 | 20231128 | 154900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 278 | 20231128 | 154800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 279 | 20231128 | 154700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 280 | 20231128 | 154600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 281 | 20231128 | 154500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 282 | 20231128 | 154400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 283 | 20231128 | 154300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 284 | 20231128 | 154200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 285 | 20231128 | 154100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 286 | 20231128 | 154000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 287 | 20231128 | 153900 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 288 | 20231128 | 153800 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 289 | 20231128 | 153700 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 290 | 20231128 | 153600 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 291 | 20231128 | 153500 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 292 | 20231128 | 153400 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 293 | 20231128 | 153300 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 294 | 20231128 | 153200 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 295 | 20231128 | 153100 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 0 |
| 296 | 20231128 | 153000 | 5967102820 | 18790 | 18790 | 18790 | 18790 | 11721 |
| 297 | 20231128 | 152900 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 298 | 20231128 | 152800 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 299 | 20231128 | 152700 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 300 | 20231128 | 152600 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 301 | 20231128 | 152500 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 302 | 20231128 | 152400 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 303 | 20231128 | 152300 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 304 | 20231128 | 152200 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 305 | 20231128 | 152100 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 306 | 20231128 | 152000 | 5746865230 | 18770 | 18770 | 18770 | 18770 | 0 |
| 307 | 20231128 | 151900 | 5746865230 | 18770 | 18760 | 18770 | 18750 | 1618 |
| 308 | 20231128 | 151800 | 5716506950 | 18760 | 18750 | 18760 | 18740 | 1561 |
| 309 | 20231128 | 151700 | 5687232080 | 18750 | 18740 | 18750 | 18740 | 1027 |
| 310 | 20231128 | 151600 | 5667984830 | 18720 | 18720 | 18740 | 18710 | 5295 |
| 311 | 20231128 | 151500 | 5568859860 | 18710 | 18720 | 18720 | 18710 | 1165 |
| 312 | 20231128 | 151400 | 5547058690 | 18710 | 18720 | 18720 | 18710 | 659 |
| 313 | 20231128 | 151300 | 5534725780 | 18710 | 18710 | 18720 | 18710 | 618 |
| 314 | 20231128 | 151200 | 5523160930 | 18710 | 18720 | 18720 | 18710 | 1538 |
| 315 | 20231128 | 151100 | 5494379160 | 18710 | 18700 | 18720 | 18700 | 637 |
| 316 | 20231128 | 151000 | 5482460770 | 18700 | 18720 | 18720 | 18700 | 402 |
| 317 | 20231128 | 150900 | 5474943350 | 18710 | 18720 | 18720 | 18710 | 904 |
| 318 | 20231128 | 150800 | 5458024680 | 18720 | 18720 | 18720 | 18710 | 410 |
| 319 | 20231128 | 150700 | 5450353070 | 18710 | 18710 | 18720 | 18700 | 424 |
| 320 | 20231128 | 150600 | 5442419790 | 18710 | 18720 | 18730 | 18700 | 1289 |
| 321 | 20231128 | 150500 | 5418297560 | 18730 | 18720 | 18750 | 18720 | 537 |
| 322 | 20231128 | 150400 | 5408238510 | 18730 | 18750 | 18750 | 18730 | 2179 |
| 323 | 20231128 | 150300 | 5367389940 | 18750 | 18740 | 18750 | 18730 | 331 |
| 324 | 20231128 | 150200 | 5361188420 | 18750 | 18670 | 18750 | 18670 | 313 |
| 325 | 20231128 | 150100 | 5355328930 | 18670 | 18600 | 18680 | 18600 | 515 |
| 326 | 20231128 | 150000 | 5345723370 | 18590 | 18600 | 18600 | 18590 | 2040 |
| 327 | 20231128 | 145900 | 5307786780 | 18620 | 18610 | 18630 | 18600 | 1571 |
| 328 | 20231128 | 145800 | 5278548270 | 18610 | 18620 | 18660 | 18610 | 1671 |
| 329 | 20231128 | 145700 | 5247433000 | 18650 | 18630 | 18680 | 18610 | 2059 |
| 330 | 20231128 | 145600 | 5209098520 | 18630 | 18650 | 18680 | 18630 | 1768 |
| 331 | 20231128 | 145500 | 5176129750 | 18650 | 18650 | 18680 | 18650 | 2269 |
| 332 | 20231128 | 145400 | 5133805080 | 18650 | 18680 | 18680 | 18650 | 2657 |
| 333 | 20231128 | 145300 | 5084206980 | 18680 | 18730 | 18730 | 18680 | 2869 |
| 334 | 20231128 | 145200 | 5030545930 | 18730 | 18750 | 18750 | 18730 | 1984 |
| 335 | 20231128 | 145100 | 4993376920 | 18750 | 18780 | 18780 | 18750 | 1545 |
| 336 | 20231128 | 145000 | 4964390850 | 18780 | 18770 | 18780 | 18770 | 1111 |
| 337 | 20231128 | 144900 | 4943534830 | 18770 | 18780 | 18780 | 18760 | 2153 |
| 338 | 20231128 | 144800 | 4903123600 | 18770 | 18780 | 18780 | 18770 | 663 |
| 339 | 20231128 | 144700 | 4890676480 | 18780 | 18770 | 18780 | 18770 | 664 |
| 340 | 20231128 | 144600 | 4878212420 | 18770 | 18760 | 18770 | 18750 | 1344 |
| 341 | 20231128 | 144500 | 4852997190 | 18760 | 18770 | 18770 | 18760 | 1545 |
| 342 | 20231128 | 144400 | 4824002160 | 18780 | 18800 | 18800 | 18780 | 1707 |
| 343 | 20231128 | 144300 | 4791925920 | 18790 | 18800 | 18800 | 18790 | 845 |
| 344 | 20231128 | 144200 | 4776040240 | 18800 | 18830 | 18830 | 18800 | 2237 |
| 345 | 20231128 | 144100 | 4733964260 | 18830 | 18820 | 18830 | 18810 | 1017 |
| 346 | 20231128 | 144000 | 4714821880 | 18820 | 18810 | 18820 | 18810 | 867 |
| 347 | 20231128 | 143900 | 4698510710 | 18810 | 18810 | 18810 | 18800 | 570 |
| 348 | 20231128 | 143800 | 4687789140 | 18800 | 18800 | 18810 | 18800 | 445 |
| 349 | 20231128 | 143700 | 4679421200 | 18800 | 18790 | 18800 | 18790 | 1698 |
| 350 | 20231128 | 143600 | 4647501250 | 18790 | 18790 | 18800 | 18790 | 624 |
| 351 | 20231128 | 143500 | 4635773970 | 18800 | 18790 | 18800 | 18790 | 662 |
| 352 | 20231128 | 143400 | 4623332940 | 18790 | 18780 | 18790 | 18780 | 450 |
| 353 | 20231128 | 143300 | 4614879750 | 18780 | 18780 | 18790 | 18770 | 813 |
| 354 | 20231128 | 143200 | 4599611640 | 18780 | 18800 | 18800 | 18780 | 2267 |
| 355 | 20231128 | 143100 | 4557013570 | 18800 | 18790 | 18800 | 18780 | 2385 |
| 356 | 20231128 | 143000 | 4512193520 | 18790 | 18770 | 18790 | 18770 | 937 |
| 357 | 20231128 | 142900 | 4494598390 | 18770 | 18770 | 18770 | 18760 | 884 |
| 358 | 20231128 | 142800 | 4478008550 | 18760 | 18770 | 18770 | 18760 | 752 |
| 359 | 20231128 | 142700 | 4463896530 | 18770 | 18710 | 18780 | 18710 | 12473 |
| 360 | 20231128 | 142600 | 4230199390 | 18720 | 18720 | 18720 | 18710 | 483 |
| 361 | 20231128 | 142500 | 4221159770 | 18720 | 18710 | 18720 | 18710 | 770 |
| 362 | 20231128 | 142400 | 4206747810 | 18720 | 18710 | 18720 | 18710 | 852 |
| 363 | 20231128 | 142300 | 4190804780 | 18710 | 18700 | 18720 | 18700 | 549 |
| 364 | 20231128 | 142200 | 4180532650 | 18710 | 18710 | 18710 | 18700 | 370 |
| 365 | 20231128 | 142100 | 4173611290 | 18700 | 18700 | 18710 | 18700 | 557 |
| 366 | 20231128 | 142000 | 4163193270 | 18700 | 18700 | 18700 | 18690 | 871 |
| 367 | 20231128 | 141900 | 4146908950 | 18700 | 18690 | 18700 | 18690 | 611 |
| 368 | 20231128 | 141800 | 4135485630 | 18690 | 18710 | 18710 | 18690 | 1032 |
| 369 | 20231128 | 141700 | 4116185630 | 18720 | 18700 | 18720 | 18700 | 483 |
| 370 | 20231128 | 141600 | 4107149380 | 18700 | 18720 | 18730 | 18700 | 1538 |
| 371 | 20231128 | 141500 | 4078359220 | 18720 | 18720 | 18730 | 18720 | 482 |
| 372 | 20231128 | 141400 | 4069332290 | 18720 | 18730 | 18730 | 18720 | 669 |
| 373 | 20231128 | 141300 | 4056803040 | 18720 | 18720 | 18730 | 18720 | 416 |
| 374 | 20231128 | 141200 | 4049012390 | 18730 | 18730 | 18730 | 18720 | 564 |
| 375 | 20231128 | 141100 | 4038449670 | 18730 | 18730 | 18730 | 18730 | 80 |
| 376 | 20231128 | 141000 | 4036951270 | 18730 | 18730 | 18730 | 18720 | 969 |
| 377 | 20231128 | 140900 | 4018807790 | 18730 | 18730 | 18730 | 18720 | 489 |
| 378 | 20231128 | 140800 | 4009648970 | 18730 | 18730 | 18740 | 18720 | 2212 |
| 379 | 20231128 | 140700 | 3968222150 | 18730 | 18740 | 18740 | 18680 | 1502 |
| 380 | 20231128 | 140600 | 3940101810 | 18750 | 18670 | 18790 | 18670 | 8476 |
| 381 | 20231128 | 140500 | 3781185800 | 18670 | 18630 | 18670 | 18630 | 4463 |
| 382 | 20231128 | 140400 | 3697972110 | 18630 | 18570 | 18640 | 18570 | 7562 |
| 383 | 20231128 | 140300 | 3557379010 | 18570 | 18560 | 18570 | 18550 | 597 |
| 384 | 20231128 | 140200 | 3546297050 | 18560 | 18550 | 18560 | 18550 | 1421 |
| 385 | 20231128 | 140100 | 3519926730 | 18550 | 18550 | 18560 | 18550 | 374 |
| 386 | 20231128 | 140000 | 3512987390 | 18550 | 18570 | 18570 | 18540 | 1544 |
| 387 | 20231128 | 135900 | 3484343000 | 18570 | 18550 | 18570 | 18550 | 830 |
| 388 | 20231128 | 135800 | 3468936950 | 18550 | 18540 | 18550 | 18530 | 1403 |
| 389 | 20231128 | 135700 | 3442923540 | 18540 | 18530 | 18540 | 18520 | 1393 |
| 390 | 20231128 | 135600 | 3417111260 | 18530 | 18510 | 18530 | 18510 | 477 |
| 391 | 20231128 | 135500 | 3408277610 | 18510 | 18500 | 18510 | 18500 | 463 |
| 392 | 20231128 | 135400 | 3399707760 | 18510 | 18520 | 18530 | 18510 | 677 |
| 393 | 20231128 | 135300 | 3387169800 | 18530 | 18520 | 18540 | 18520 | 410 |
| 394 | 20231128 | 135200 | 3379572350 | 18530 | 18530 | 18540 | 18530 | 951 |
| 395 | 20231128 | 135100 | 3361944760 | 18530 | 18540 | 18550 | 18530 | 1066 |
| 396 | 20231128 | 135000 | 3342182310 | 18540 | 18530 | 18550 | 18520 | 1291 |
| 397 | 20231128 | 134900 | 3318255940 | 18530 | 18550 | 18560 | 18530 | 1517 |
| 398 | 20231128 | 134800 | 3290138200 | 18560 | 18560 | 18560 | 18550 | 391 |
| 399 | 20231128 | 134700 | 3282882850 | 18550 | 18550 | 18550 | 18540 | 973 |
| 400 | 20231128 | 134600 | 3264833810 | 18550 | 18540 | 18550 | 18540 | 442 |
| 401 | 20231128 | 134500 | 3256635460 | 18540 | 18540 | 18540 | 18530 | 639 |
| 402 | 20231128 | 134400 | 3244788720 | 18540 | 18540 | 18540 | 18540 | 885 |
| 403 | 20231128 | 134300 | 3228380820 | 18540 | 18550 | 18550 | 18540 | 789 |
| 404 | 20231128 | 134200 | 3213751330 | 18550 | 18550 | 18550 | 18550 | 283 |
| 405 | 20231128 | 134100 | 3208501680 | 18540 | 18530 | 18540 | 18530 | 960 |
| 406 | 20231128 | 134000 | 3190708290 | 18540 | 18540 | 18560 | 18540 | 2204 |
| 407 | 20231128 | 133900 | 3149836250 | 18540 | 18560 | 18560 | 18540 | 1160 |
| 408 | 20231128 | 133800 | 3128320540 | 18560 | 18560 | 18560 | 18560 | 390 |
| 409 | 20231128 | 133700 | 3121082140 | 18560 | 18560 | 18570 | 18560 | 437 |
| 410 | 20231128 | 133600 | 3112971220 | 18550 | 18570 | 18570 | 18530 | 2348 |
| 411 | 20231128 | 133500 | 3069426730 | 18560 | 18570 | 18570 | 18520 | 2770 |
| 412 | 20231128 | 133400 | 3018073430 | 18570 | 18500 | 18570 | 18500 | 9419 |
| 413 | 20231128 | 133300 | 2843609550 | 18500 | 18500 | 18500 | 18500 | 337 |
| 414 | 20231128 | 133200 | 2837375050 | 18500 | 18500 | 18500 | 18500 | 262 |
| 415 | 20231128 | 133100 | 2832528050 | 18500 | 18500 | 18500 | 18500 | 327 |
| 416 | 20231128 | 133000 | 2826478550 | 18500 | 18500 | 18500 | 18500 | 365 |
| 417 | 20231128 | 132900 | 2819726050 | 18500 | 18500 | 18510 | 18500 | 3241 |
| 418 | 20231128 | 132800 | 2759761480 | 18500 | 18460 | 18500 | 18460 | 4176 |
| 419 | 20231128 | 132700 | 2682576900 | 18460 | 18460 | 18460 | 18460 | 258 |
| 420 | 20231128 | 132600 | 2677814220 | 18460 | 18450 | 18460 | 18450 | 206 |
| 421 | 20231128 | 132500 | 2674012730 | 18450 | 18430 | 18450 | 18430 | 564 |
| 422 | 20231128 | 132400 | 2663614130 | 18430 | 18420 | 18430 | 18420 | 361 |
| 423 | 20231128 | 132300 | 2656961850 | 18420 | 18420 | 18420 | 18420 | 515 |
| 424 | 20231128 | 132200 | 2647475550 | 18420 | 18410 | 18420 | 18410 | 885 |
| 425 | 20231128 | 132100 | 2631180310 | 18410 | 18410 | 18410 | 18410 | 681 |
| 426 | 20231128 | 132000 | 2618643100 | 18410 | 18410 | 18410 | 18410 | 143 |
| 427 | 20231128 | 131900 | 2616010470 | 18400 | 18400 | 18400 | 18400 | 0 |
| 428 | 20231128 | 131800 | 2616010470 | 18400 | 18400 | 18400 | 18400 | 47 |
| 429 | 20231128 | 131700 | 2615145670 | 18410 | 18410 | 18410 | 18410 | 8 |
| 430 | 20231128 | 131600 | 2614998390 | 18410 | 18410 | 18410 | 18410 | 0 |
| 431 | 20231128 | 131500 | 2614998390 | 18410 | 18400 | 18410 | 18400 | 782 |
| 432 | 20231128 | 131400 | 2600606870 | 18400 | 18400 | 18400 | 18400 | 158 |
| 433 | 20231128 | 131300 | 2597699670 | 18410 | 18410 | 18410 | 18410 | 540 |
| 434 | 20231128 | 131200 | 2587758270 | 18410 | 18410 | 18410 | 18410 | 0 |
| 435 | 20231128 | 131100 | 2587758270 | 18410 | 18420 | 18420 | 18410 | 71 |
| 436 | 20231128 | 131000 | 2586450460 | 18410 | 18410 | 18410 | 18410 | 40 |
| 437 | 20231128 | 130900 | 2585714060 | 18410 | 18410 | 18410 | 18410 | 7 |
| 438 | 20231128 | 130800 | 2585585190 | 18420 | 18420 | 18420 | 18420 | 0 |
| 439 | 20231128 | 130700 | 2585585190 | 18420 | 18420 | 18420 | 18420 | 103 |
| 440 | 20231128 | 130600 | 2583687930 | 18420 | 18420 | 18420 | 18420 | 5 |
| 441 | 20231128 | 130500 | 2583595830 | 18420 | 18420 | 18420 | 18420 | 305 |
| 442 | 20231128 | 130400 | 2577977730 | 18420 | 18420 | 18420 | 18420 | 262 |
| 443 | 20231128 | 130300 | 2573151690 | 18420 | 18420 | 18420 | 18420 | 61 |
| 444 | 20231128 | 130200 | 2572028070 | 18420 | 18420 | 18420 | 18420 | 0 |
| 445 | 20231128 | 130100 | 2572028070 | 18420 | 18420 | 18420 | 18420 | 0 |
| 446 | 20231128 | 130000 | 2572028070 | 18420 | 18420 | 18420 | 18420 | 1 |
| 447 | 20231128 | 125900 | 2572009650 | 18420 | 18420 | 18420 | 18420 | 21 |
| 448 | 20231128 | 125800 | 2571622830 | 18420 | 18420 | 18420 | 18420 | 0 |
| 449 | 20231128 | 125700 | 2571622830 | 18420 | 18420 | 18420 | 18420 | 0 |
| 450 | 20231128 | 125600 | 2571622830 | 18420 | 18420 | 18420 | 18420 | 0 |
| 451 | 20231128 | 125500 | 2571622830 | 18420 | 18420 | 18420 | 18420 | 0 |
| 452 | 20231128 | 125400 | 2571622830 | 18420 | 18420 | 18420 | 18420 | 54 |
| 453 | 20231128 | 125300 | 2570628150 | 18420 | 18420 | 18420 | 18420 | 374 |
| 454 | 20231128 | 125200 | 2563739070 | 18420 | 18420 | 18420 | 18420 | 341 |
| 455 | 20231128 | 125100 | 2557457850 | 18420 | 18420 | 18420 | 18420 | 45 |
| 456 | 20231128 | 125000 | 2556628950 | 18430 | 18430 | 18430 | 18430 | 1 |
| 457 | 20231128 | 124900 | 2556610520 | 18430 | 18430 | 18430 | 18430 | 50 |
| 458 | 20231128 | 124800 | 2555689020 | 18430 | 18430 | 18430 | 18420 | 157 |
| 459 | 20231128 | 124700 | 2552796200 | 18430 | 18430 | 18430 | 18430 | 0 |
| 460 | 20231128 | 124600 | 2552796200 | 18430 | 18430 | 18430 | 18430 | 0 |
| 461 | 20231128 | 124500 | 2552796200 | 18430 | 18430 | 18430 | 18430 | 0 |
| 462 | 20231128 | 124400 | 2552796200 | 18430 | 18430 | 18430 | 18430 | 54 |
| 463 | 20231128 | 124300 | 2551800980 | 18430 | 18430 | 18430 | 18430 | 0 |
| 464 | 20231128 | 124200 | 2551800980 | 18430 | 18430 | 18430 | 18430 | 0 |
| 465 | 20231128 | 124100 | 2551800980 | 18430 | 18430 | 18440 | 18430 | 282 |
| 466 | 20231128 | 124000 | 2546603220 | 18430 | 18430 | 18430 | 18430 | 2 |
| 467 | 20231128 | 123900 | 2546566360 | 18430 | 18430 | 18430 | 18430 | 0 |
| 468 | 20231128 | 123800 | 2546566360 | 18430 | 18430 | 18430 | 18430 | 0 |
| 469 | 20231128 | 123700 | 2546566360 | 18430 | 18430 | 18430 | 18430 | 574 |
| 470 | 20231128 | 123600 | 2535987540 | 18440 | 18440 | 18440 | 18440 | 0 |
| 471 | 20231128 | 123500 | 2535987540 | 18440 | 18440 | 18440 | 18440 | 23 |
| 472 | 20231128 | 123400 | 2535563420 | 18440 | 18440 | 18440 | 18440 | 20 |
| 473 | 20231128 | 123300 | 2535194620 | 18430 | 18440 | 18440 | 18430 | 683 |
| 474 | 20231128 | 123200 | 2522600600 | 18450 | 18450 | 18450 | 18450 | 0 |
| 475 | 20231128 | 123100 | 2522600600 | 18450 | 18440 | 18450 | 18440 | 596 |
| 476 | 20231128 | 123000 | 2511610290 | 18430 | 18430 | 18430 | 18430 | 7 |
| 477 | 20231128 | 122900 | 2511481280 | 18430 | 18430 | 18440 | 18430 | 365 |
| 478 | 20231128 | 122800 | 2504753480 | 18440 | 18440 | 18440 | 18440 | 283 |
| 479 | 20231128 | 122700 | 2499534960 | 18450 | 18450 | 18450 | 18450 | 0 |
| 480 | 20231128 | 122600 | 2499534960 | 18450 | 18450 | 18450 | 18450 | 20 |
| 481 | 20231128 | 122500 | 2499165960 | 18460 | 18440 | 18460 | 18440 | 812 |
| 482 | 20231128 | 122400 | 2484188030 | 18440 | 18440 | 18440 | 18440 | 38 |
| 483 | 20231128 | 122300 | 2483487310 | 18440 | 18440 | 18440 | 18440 | 22 |
| 484 | 20231128 | 122200 | 2483081630 | 18440 | 18460 | 18460 | 18440 | 705 |
| 485 | 20231128 | 122100 | 2470073200 | 18460 | 18460 | 18460 | 18460 | 10 |
| 486 | 20231128 | 122000 | 2469888600 | 18460 | 18470 | 18470 | 18460 | 1093 |
| 487 | 20231128 | 121900 | 2449706750 | 18480 | 18480 | 18480 | 18480 | 0 |
| 488 | 20231128 | 121800 | 2449706750 | 18480 | 18480 | 18480 | 18480 | 3 |
| 489 | 20231128 | 121700 | 2449651310 | 18480 | 18470 | 18480 | 18470 | 42 |
| 490 | 20231128 | 121600 | 2448875550 | 18480 | 18490 | 18490 | 18480 | 781 |
| 491 | 20231128 | 121500 | 2434442650 | 18490 | 18490 | 18490 | 18490 | 19 |
| 492 | 20231128 | 121400 | 2434091340 | 18480 | 18480 | 18480 | 18480 | 0 |
| 493 | 20231128 | 121300 | 2434091340 | 18480 | 18480 | 18480 | 18480 | 0 |
| 494 | 20231128 | 121200 | 2434091340 | 18480 | 18480 | 18480 | 18480 | 0 |
| 495 | 20231128 | 121100 | 2434091340 | 18480 | 18480 | 18480 | 18480 | 0 |
| 496 | 20231128 | 121000 | 2434091340 | 18480 | 18480 | 18480 | 18480 | 5 |
| 497 | 20231128 | 120900 | 2433998940 | 18480 | 18500 | 18500 | 18480 | 264 |
| 498 | 20231128 | 120800 | 2429117510 | 18490 | 18510 | 18510 | 18490 | 527 |
| 499 | 20231128 | 120700 | 2419373200 | 18490 | 18500 | 18500 | 18490 | 252 |
| 500 | 20231128 | 120600 | 2414711910 | 18490 | 18490 | 18490 | 18490 | 269 |
| 501 | 20231128 | 120500 | 2409738100 | 18490 | 18510 | 18510 | 18490 | 500 |
| 502 | 20231128 | 120400 | 2400486360 | 18520 | 18510 | 18520 | 18510 | 75 |
| 503 | 20231128 | 120300 | 2399097500 | 18510 | 18510 | 18510 | 18510 | 10 |
| 504 | 20231128 | 120200 | 2398912400 | 18510 | 18510 | 18510 | 18510 | 64 |
| 505 | 20231128 | 120100 | 2397727760 | 18510 | 18510 | 18510 | 18510 | 106 |
| 506 | 20231128 | 120000 | 2395765700 | 18510 | 18520 | 18520 | 18510 | 273 |
| 507 | 20231128 | 115900 | 2390712380 | 18520 | 18520 | 18520 | 18520 | 50 |
| 508 | 20231128 | 115800 | 2389786380 | 18520 | 18520 | 18520 | 18520 | 99 |
| 509 | 20231128 | 115700 | 2387952900 | 18520 | 18500 | 18520 | 18500 | 1509 |
| 510 | 20231128 | 115600 | 2360025640 | 18510 | 18510 | 18510 | 18500 | 253 |
| 511 | 20231128 | 115500 | 2355343610 | 18500 | 18500 | 18500 | 18500 | 261 |
| 512 | 20231128 | 115400 | 2350515110 | 18500 | 18500 | 18500 | 18500 | 193 |
| 513 | 20231128 | 115300 | 2346944610 | 18500 | 18500 | 18500 | 18500 | 7 |
| 514 | 20231128 | 115200 | 2346815110 | 18500 | 18500 | 18500 | 18500 | 0 |
| 515 | 20231128 | 115100 | 2346815110 | 18500 | 18490 | 18500 | 18490 | 186 |
| 516 | 20231128 | 115000 | 2343375250 | 18500 | 18500 | 18500 | 18500 | 52 |
| 517 | 20231128 | 114900 | 2342413250 | 18500 | 18500 | 18500 | 18500 | 82 |
| 518 | 20231128 | 114800 | 2340896250 | 18500 | 18500 | 18500 | 18490 | 26 |
| 519 | 20231128 | 114700 | 2340415380 | 18500 | 18500 | 18500 | 18500 | 55 |
| 520 | 20231128 | 114600 | 2339397880 | 18500 | 18500 | 18500 | 18500 | 324 |
| 521 | 20231128 | 114500 | 2333403880 | 18500 | 18500 | 18500 | 18500 | 162 |
| 522 | 20231128 | 114400 | 2330406880 | 18500 | 18500 | 18500 | 18500 | 0 |
| 523 | 20231128 | 114300 | 2330406880 | 18500 | 18500 | 18500 | 18500 | 29 |
| 524 | 20231128 | 114200 | 2329870380 | 18480 | 18480 | 18480 | 18480 | 0 |
| 525 | 20231128 | 114100 | 2329870380 | 18480 | 18470 | 18480 | 18470 | 844 |
| 526 | 20231128 | 114000 | 2314273420 | 18470 | 18470 | 18470 | 18470 | 1 |
| 527 | 20231128 | 113900 | 2314254950 | 18470 | 18470 | 18470 | 18470 | 0 |
| 528 | 20231128 | 113800 | 2314254950 | 18470 | 18470 | 18470 | 18470 | 83 |
| 529 | 20231128 | 113700 | 2312721940 | 18470 | 18470 | 18470 | 18470 | 6 |
| 530 | 20231128 | 113600 | 2312611120 | 18460 | 18460 | 18460 | 18460 | 1 |
| 531 | 20231128 | 113500 | 2312592660 | 18460 | 18460 | 18460 | 18460 | 109 |
| 532 | 20231128 | 113400 | 2310580520 | 18460 | 18460 | 18460 | 18460 | 21 |
| 533 | 20231128 | 113300 | 2310192860 | 18460 | 18480 | 18480 | 18460 | 653 |
| 534 | 20231128 | 113200 | 2298130180 | 18490 | 18500 | 18500 | 18490 | 385 |
| 535 | 20231128 | 113100 | 2291010230 | 18490 | 18490 | 18490 | 18490 | 126 |
| 536 | 20231128 | 113000 | 2288680490 | 18490 | 18490 | 18500 | 18490 | 390 |
| 537 | 20231128 | 112900 | 2281469140 | 18480 | 18480 | 18480 | 18470 | 268 |
| 538 | 20231128 | 112800 | 2276516510 | 18470 | 18530 | 18530 | 18400 | 4819 |
| 539 | 20231128 | 112700 | 2187549570 | 18520 | 18520 | 18520 | 18520 | 21 |
| 540 | 20231128 | 112600 | 2187160650 | 18520 | 18520 | 18520 | 18520 | 482 |
| 541 | 20231128 | 112500 | 2178234010 | 18520 | 18510 | 18520 | 18510 | 119 |
| 542 | 20231128 | 112400 | 2176030730 | 18510 | 18510 | 18520 | 18510 | 253 |
| 543 | 20231128 | 112300 | 2171347430 | 18520 | 18510 | 18520 | 18500 | 485 |
| 544 | 20231128 | 112200 | 2162369700 | 18510 | 18480 | 18510 | 18480 | 2518 |
| 545 | 20231128 | 112100 | 2115798170 | 18470 | 18480 | 18480 | 18470 | 720 |
| 546 | 20231128 | 112000 | 2102499570 | 18480 | 18480 | 18480 | 18480 | 344 |
| 547 | 20231128 | 111900 | 2096142450 | 18480 | 18480 | 18480 | 18480 | 0 |
| 548 | 20231128 | 111800 | 2096142450 | 18480 | 18470 | 18480 | 18470 | 141 |
| 549 | 20231128 | 111700 | 2093536830 | 18470 | 18480 | 18480 | 18470 | 103 |
| 550 | 20231128 | 111600 | 2091633420 | 18480 | 18480 | 18480 | 18480 | 131 |
| 551 | 20231128 | 111500 | 2089212540 | 18480 | 18470 | 18480 | 18470 | 308 |
| 552 | 20231128 | 111400 | 2083523760 | 18470 | 18470 | 18470 | 18460 | 465 |
| 553 | 20231128 | 111300 | 2074935300 | 18470 | 18480 | 18480 | 18470 | 314 |
| 554 | 20231128 | 111200 | 2069134940 | 18470 | 18470 | 18470 | 18470 | 179 |
| 555 | 20231128 | 111100 | 2065828810 | 18470 | 18480 | 18480 | 18460 | 89 |
| 556 | 20231128 | 111000 | 2064184200 | 18470 | 18470 | 18480 | 18470 | 371 |
| 557 | 20231128 | 110900 | 2057331730 | 18460 | 18460 | 18460 | 18460 | 1 |
| 558 | 20231128 | 110800 | 2057313270 | 18460 | 18480 | 18480 | 18460 | 415 |
| 559 | 20231128 | 110700 | 2049646070 | 18480 | 18470 | 18480 | 18460 | 1125 |
| 560 | 20231128 | 110600 | 2028865610 | 18480 | 18470 | 18480 | 18470 | 619 |
| 561 | 20231128 | 110500 | 2017431840 | 18470 | 18430 | 18470 | 18430 | 4039 |
| 562 | 20231128 | 110400 | 1942937520 | 18430 | 18410 | 18430 | 18410 | 188 |
| 563 | 20231128 | 110300 | 1939474910 | 18410 | 18430 | 18430 | 18410 | 232 |
| 564 | 20231128 | 110200 | 1935201480 | 18420 | 18430 | 18430 | 18420 | 349 |
| 565 | 20231128 | 110100 | 1928771420 | 18430 | 18430 | 18430 | 18430 | 32 |
| 566 | 20231128 | 110000 | 1928181660 | 18430 | 18400 | 18430 | 18400 | 147 |
| 567 | 20231128 | 105900 | 1925473590 | 18430 | 18400 | 18430 | 18400 | 843 |
| 568 | 20231128 | 105800 | 1909960710 | 18400 | 18400 | 18400 | 18400 | 0 |
| 569 | 20231128 | 105700 | 1909960710 | 18400 | 18400 | 18400 | 18400 | 0 |
| 570 | 20231128 | 105600 | 1909960710 | 18400 | 18400 | 18400 | 18390 | 220 |
| 571 | 20231128 | 105500 | 1905912810 | 18400 | 18390 | 18400 | 18390 | 33 |
| 572 | 20231128 | 105400 | 1905305620 | 18400 | 18390 | 18430 | 18390 | 4260 |
| 573 | 20231128 | 105300 | 1826898920 | 18390 | 18390 | 18390 | 18390 | 264 |
| 574 | 20231128 | 105200 | 1822043960 | 18400 | 18400 | 18400 | 18400 | 441 |
| 575 | 20231128 | 105100 | 1813929560 | 18420 | 18420 | 18420 | 18420 | 78 |
| 576 | 20231128 | 105000 | 1812492800 | 18430 | 18420 | 18430 | 18420 | 217 |
| 577 | 20231128 | 104900 | 1808493500 | 18430 | 18430 | 18430 | 18430 | 200 |
| 578 | 20231128 | 104800 | 1804807500 | 18430 | 18430 | 18430 | 18430 | 104 |
| 579 | 20231128 | 104700 | 1802890780 | 18430 | 18430 | 18430 | 18430 | 100 |
| 580 | 20231128 | 104600 | 1801047780 | 18440 | 18430 | 18450 | 18430 | 582 |
| 581 | 20231128 | 104500 | 1790315700 | 18430 | 18380 | 18430 | 18380 | 2947 |
| 582 | 20231128 | 104400 | 1736123580 | 18380 | 18390 | 18390 | 18380 | 294 |
| 583 | 20231128 | 104300 | 1730717520 | 18390 | 18400 | 18400 | 18390 | 171 |
| 584 | 20231128 | 104200 | 1727572200 | 18400 | 18400 | 18400 | 18400 | 398 |
| 585 | 20231128 | 104100 | 1720249000 | 18390 | 18400 | 18400 | 18390 | 781 |
| 586 | 20231128 | 104000 | 1705883050 | 18410 | 18410 | 18410 | 18400 | 184 |
| 587 | 20231128 | 103900 | 1702496150 | 18410 | 18410 | 18410 | 18410 | 113 |
| 588 | 20231128 | 103800 | 1700415820 | 18410 | 18410 | 18410 | 18410 | 2 |
| 589 | 20231128 | 103700 | 1700379000 | 18410 | 18410 | 18410 | 18410 | 15 |
| 590 | 20231128 | 103600 | 1700102850 | 18410 | 18410 | 18410 | 18410 | 13 |
| 591 | 20231128 | 103500 | 1699863520 | 18410 | 18400 | 18410 | 18400 | 62 |
| 592 | 20231128 | 103400 | 1698722690 | 18400 | 18400 | 18400 | 18400 | 40 |
| 593 | 20231128 | 103300 | 1697986690 | 18410 | 18410 | 18410 | 18410 | 121 |
| 594 | 20231128 | 103200 | 1695759080 | 18430 | 18430 | 18430 | 18430 | 150 |
| 595 | 20231128 | 103100 | 1692994580 | 18450 | 18380 | 18470 | 18380 | 4005 |
| 596 | 20231128 | 103000 | 1619222390 | 18370 | 18370 | 18370 | 18370 | 165 |
| 597 | 20231128 | 102900 | 1616191340 | 18370 | 18380 | 18380 | 18370 | 313 |
| 598 | 20231128 | 102800 | 1610441010 | 18380 | 18380 | 18380 | 18380 | 0 |
| 599 | 20231128 | 102700 | 1610441010 | 18380 | 18380 | 18380 | 18380 | 133 |
| 600 | 20231128 | 102600 | 1607996470 | 18380 | 18380 | 18390 | 18380 | 607 |
| 601 | 20231128 | 102500 | 1596839640 | 18380 | 18380 | 18380 | 18380 | 85 |
| 602 | 20231128 | 102400 | 1595277340 | 18390 | 18390 | 18390 | 18390 | 109 |
| 603 | 20231128 | 102300 | 1593272830 | 18400 | 18390 | 18400 | 18390 | 203 |
| 604 | 20231128 | 102200 | 1589539630 | 18400 | 18370 | 18400 | 18370 | 1698 |
| 605 | 20231128 | 102100 | 1558318300 | 18370 | 18370 | 18370 | 18360 | 714 |
| 606 | 20231128 | 102000 | 1545204960 | 18380 | 18370 | 18380 | 18370 | 566 |
| 607 | 20231128 | 101900 | 1534807490 | 18360 | 18340 | 18360 | 18340 | 805 |
| 608 | 20231128 | 101800 | 1520036610 | 18330 | 18310 | 18330 | 18310 | 700 |
| 609 | 20231128 | 101700 | 1507211120 | 18300 | 18270 | 18300 | 18270 | 1152 |
| 610 | 20231128 | 101600 | 1486142820 | 18280 | 18280 | 18280 | 18280 | 102 |
| 611 | 20231128 | 101500 | 1484278260 | 18290 | 18290 | 18290 | 18230 | 1687 |
| 612 | 20231128 | 101400 | 1453486080 | 18290 | 18290 | 18300 | 18290 | 149 |
| 613 | 20231128 | 101300 | 1450760200 | 18290 | 18290 | 18290 | 18290 | 0 |
| 614 | 20231128 | 101200 | 1450760200 | 18290 | 18290 | 18290 | 18290 | 32 |
| 615 | 20231128 | 101100 | 1450174920 | 18300 | 18300 | 18300 | 18300 | 0 |
| 616 | 20231128 | 101000 | 1450174920 | 18300 | 18300 | 18300 | 18300 | 0 |
| 617 | 20231128 | 100900 | 1450174920 | 18300 | 18300 | 18300 | 18300 | 32 |
| 618 | 20231128 | 100800 | 1449589320 | 18300 | 18300 | 18300 | 18300 | 400 |
| 619 | 20231128 | 100700 | 1442269320 | 18300 | 18230 | 18300 | 18230 | 1035 |
| 620 | 20231128 | 100600 | 1423362050 | 18240 | 18240 | 18240 | 18240 | 256 |
| 621 | 20231128 | 100500 | 1418692610 | 18240 | 18200 | 18240 | 18200 | 876 |
| 622 | 20231128 | 100400 | 1402729590 | 18200 | 18210 | 18210 | 18190 | 630 |
| 623 | 20231128 | 100300 | 1391266300 | 18200 | 18200 | 18200 | 18200 | 500 |
| 624 | 20231128 | 100200 | 1382166300 | 18200 | 18190 | 18200 | 18190 | 378 |
| 625 | 20231128 | 100100 | 1375288200 | 18190 | 18190 | 18190 | 18190 | 1 |
| 626 | 20231128 | 100000 | 1375270010 | 18200 | 18200 | 18200 | 18200 | 1171 |
| 627 | 20231128 | 095900 | 1353957810 | 18200 | 18220 | 18220 | 18200 | 431 |
| 628 | 20231128 | 095800 | 1346110100 | 18220 | 18230 | 18230 | 18220 | 871 |
| 629 | 20231128 | 095700 | 1330233340 | 18230 | 18190 | 18230 | 18190 | 815 |
| 630 | 20231128 | 095600 | 1315392270 | 18180 | 18160 | 18190 | 18160 | 204 |
| 631 | 20231128 | 095500 | 1311685280 | 18160 | 18160 | 18160 | 18160 | 50 |
| 632 | 20231128 | 095400 | 1310777280 | 18140 | 18140 | 18140 | 18130 | 220 |
| 633 | 20231128 | 095300 | 1306787880 | 18160 | 18140 | 18160 | 18140 | 642 |
| 634 | 20231128 | 095200 | 1295141260 | 18140 | 18170 | 18170 | 18140 | 704 |
| 635 | 20231128 | 095100 | 1282355640 | 18190 | 18180 | 18190 | 18170 | 364 |
| 636 | 20231128 | 095000 | 1275739570 | 18170 | 18180 | 18180 | 18160 | 680 |
| 637 | 20231128 | 094900 | 1263390380 | 18180 | 18180 | 18180 | 18160 | 149 |
| 638 | 20231128 | 094800 | 1260681620 | 18160 | 18140 | 18160 | 18140 | 102 |
| 639 | 20231128 | 094700 | 1258830450 | 18140 | 18150 | 18150 | 18140 | 361 |
| 640 | 20231128 | 094600 | 1252280300 | 18150 | 18150 | 18160 | 18150 | 241 |
| 641 | 20231128 | 094500 | 1247906050 | 18160 | 18170 | 18170 | 18160 | 249 |
| 642 | 20231128 | 094400 | 1243383670 | 18160 | 18140 | 18170 | 18140 | 198 |
| 643 | 20231128 | 094300 | 1239788040 | 18130 | 18120 | 18130 | 18120 | 242 |
| 644 | 20231128 | 094200 | 1235402080 | 18120 | 18120 | 18120 | 18110 | 1071 |
| 645 | 20231128 | 094100 | 1215997770 | 18120 | 18100 | 18120 | 18100 | 159 |
| 646 | 20231128 | 094000 | 1213117600 | 18100 | 18100 | 18110 | 18100 | 1029 |
| 647 | 20231128 | 093900 | 1194491690 | 18100 | 18170 | 18170 | 18040 | 2812 |
| 648 | 20231128 | 093800 | 1143609200 | 18110 | 18070 | 18110 | 18070 | 422 |
| 649 | 20231128 | 093700 | 1135974550 | 18070 | 18070 | 18070 | 18020 | 2465 |
| 650 | 20231128 | 093600 | 1091480680 | 18070 | 18060 | 18070 | 18040 | 3787 |
| 651 | 20231128 | 093500 | 1023124470 | 18060 | 18110 | 18110 | 18050 | 6017 |
| 652 | 20231128 | 093400 | 914277430 | 18110 | 18150 | 18160 | 18110 | 6899 |
| 653 | 20231128 | 093300 | 789219810 | 18160 | 18150 | 18160 | 18140 | 860 |
| 654 | 20231128 | 093200 | 773610680 | 18150 | 18150 | 18150 | 18140 | 356 |
| 655 | 20231128 | 093100 | 767151830 | 18140 | 18140 | 18150 | 18140 | 365 |
| 656 | 20231128 | 093000 | 760530720 | 18140 | 18140 | 18150 | 18130 | 200 |
| 657 | 20231128 | 092900 | 756903200 | 18140 | 18150 | 18150 | 18140 | 774 |
| 658 | 20231128 | 092800 | 742860230 | 18160 | 18170 | 18170 | 18140 | 3224 |
| 659 | 20231128 | 092700 | 684332130 | 18180 | 18180 | 18180 | 18150 | 151 |
| 660 | 20231128 | 092600 | 681588910 | 18180 | 18180 | 18190 | 18150 | 4374 |
| 661 | 20231128 | 092500 | 602151890 | 18170 | 18190 | 18190 | 18170 | 1450 |
| 662 | 20231128 | 092400 | 575794770 | 18190 | 18190 | 18200 | 18180 | 1031 |
| 663 | 20231128 | 092300 | 557048740 | 18190 | 18190 | 18200 | 18190 | 868 |
| 664 | 20231128 | 092200 | 541259810 | 18190 | 18210 | 18210 | 18190 | 1639 |
| 665 | 20231128 | 092100 | 511444100 | 18190 | 18240 | 18240 | 18190 | 3490 |
| 666 | 20231128 | 092000 | 447889750 | 18240 | 18230 | 18250 | 18230 | 333 |
| 667 | 20231128 | 091900 | 441816300 | 18230 | 18250 | 18250 | 18210 | 2416 |
| 668 | 20231128 | 091800 | 397797730 | 18230 | 18270 | 18270 | 18230 | 1895 |
| 669 | 20231128 | 091700 | 363216050 | 18280 | 18350 | 18350 | 18280 | 2976 |
| 670 | 20231128 | 091600 | 308740780 | 18350 | 18400 | 18400 | 18350 | 1570 |
| 671 | 20231128 | 091500 | 279869880 | 18400 | 18410 | 18410 | 18400 | 58 |
| 672 | 20231128 | 091400 | 278802180 | 18400 | 18410 | 18410 | 18400 | 232 |
| 673 | 20231128 | 091300 | 274532060 | 18400 | 18400 | 18400 | 18400 | 275 |
| 674 | 20231128 | 091200 | 269472060 | 18400 | 18400 | 18400 | 18400 | 68 |
| 675 | 20231128 | 091100 | 268220860 | 18400 | 18440 | 18440 | 18400 | 1194 |
| 676 | 20231128 | 091000 | 246236170 | 18440 | 18420 | 18440 | 18390 | 409 |
| 677 | 20231128 | 090900 | 238703930 | 18420 | 18420 | 18440 | 18390 | 1909 |
| 678 | 20231128 | 090800 | 203531250 | 18420 | 18420 | 18420 | 18420 | 100 |
| 679 | 20231128 | 090700 | 201689250 | 18420 | 18430 | 18430 | 18360 | 1631 |
| 680 | 20231128 | 090600 | 171693940 | 18370 | 18410 | 18450 | 18370 | 1247 |
| 681 | 20231128 | 090500 | 148750890 | 18450 | 18450 | 18450 | 18400 | 876 |
| 682 | 20231128 | 090400 | 132612590 | 18450 | 18350 | 18450 | 18350 | 292 |
| 683 | 20231128 | 090300 | 127239090 | 18350 | 18330 | 18350 | 18280 | 2309 |
| 684 | 20231128 | 090200 | 84982020 | 18330 | 18350 | 18420 | 18300 | 2210 |
| 685 | 20231128 | 090100 | 44474800 | 18350 | 18400 | 18510 | 18350 | 1423 |
| 686 | 20231128 | 090000 | 18308200 | 18400 | 18500 | 18500 | 18360 | 993 |