32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 195500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 3 | 20231128 | 195400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 4 | 20231128 | 195300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 5 | 20231128 | 195200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 6 | 20231128 | 195100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 7 | 20231128 | 195000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 8 | 20231128 | 194900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 9 | 20231128 | 194800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 10 | 20231128 | 194700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 11 | 20231128 | 194600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 12 | 20231128 | 194500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 13 | 20231128 | 194400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 14 | 20231128 | 194300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 15 | 20231128 | 194200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 16 | 20231128 | 194100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 17 | 20231128 | 194000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 18 | 20231128 | 193900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 19 | 20231128 | 193800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 20 | 20231128 | 193700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 21 | 20231128 | 193600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 22 | 20231128 | 193500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 23 | 20231128 | 193400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 24 | 20231128 | 193300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 25 | 20231128 | 193200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 26 | 20231128 | 193100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 27 | 20231128 | 193000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 28 | 20231128 | 192900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 29 | 20231128 | 192800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 30 | 20231128 | 192700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 31 | 20231128 | 192600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 32 | 20231128 | 192500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 33 | 20231128 | 192400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 34 | 20231128 | 192300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 35 | 20231128 | 192200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 36 | 20231128 | 192100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 37 | 20231128 | 192000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 38 | 20231128 | 191900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 39 | 20231128 | 191800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 40 | 20231128 | 191700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 41 | 20231128 | 191600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 42 | 20231128 | 191500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 43 | 20231128 | 191400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 44 | 20231128 | 191300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 45 | 20231128 | 191200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 46 | 20231128 | 191100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 47 | 20231128 | 191000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 48 | 20231128 | 190900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 49 | 20231128 | 190800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 50 | 20231128 | 190700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 51 | 20231128 | 190600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 52 | 20231128 | 190500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 53 | 20231128 | 190400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 54 | 20231128 | 190300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 55 | 20231128 | 190200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 56 | 20231128 | 190100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 57 | 20231128 | 190000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 58 | 20231128 | 185900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 59 | 20231128 | 185800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 60 | 20231128 | 185700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 61 | 20231128 | 185600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 62 | 20231128 | 185500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 63 | 20231128 | 185400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 64 | 20231128 | 185300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 65 | 20231128 | 185200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 66 | 20231128 | 185100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 67 | 20231128 | 185000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 68 | 20231128 | 184900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 69 | 20231128 | 184800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 70 | 20231128 | 184700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 71 | 20231128 | 184600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 72 | 20231128 | 184500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 73 | 20231128 | 184400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 74 | 20231128 | 184300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 75 | 20231128 | 184200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 76 | 20231128 | 184100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 77 | 20231128 | 184000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 78 | 20231128 | 183900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 79 | 20231128 | 183800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 80 | 20231128 | 183700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 81 | 20231128 | 183600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 82 | 20231128 | 183500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 83 | 20231128 | 183400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 84 | 20231128 | 183300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 85 | 20231128 | 183200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 86 | 20231128 | 183100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 87 | 20231128 | 183000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 88 | 20231128 | 182900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 89 | 20231128 | 182800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 90 | 20231128 | 182700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 91 | 20231128 | 182600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 92 | 20231128 | 182500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 93 | 20231128 | 182400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 94 | 20231128 | 182300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 95 | 20231128 | 182200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 96 | 20231128 | 182100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 97 | 20231128 | 182000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 98 | 20231128 | 181900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 99 | 20231128 | 181800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 100 | 20231128 | 181700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 101 | 20231128 | 181600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 102 | 20231128 | 181500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 103 | 20231128 | 181400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 104 | 20231128 | 181300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 105 | 20231128 | 181200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 106 | 20231128 | 181100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 107 | 20231128 | 181000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 108 | 20231128 | 180900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 109 | 20231128 | 180800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 110 | 20231128 | 180700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 111 | 20231128 | 180600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 112 | 20231128 | 180500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 113 | 20231128 | 180400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 114 | 20231128 | 180300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 115 | 20231128 | 180200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 116 | 20231128 | 180100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 117 | 20231128 | 180000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 118 | 20231128 | 175900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 119 | 20231128 | 175800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 120 | 20231128 | 175700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 121 | 20231128 | 175600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 122 | 20231128 | 175500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 123 | 20231128 | 175400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 124 | 20231128 | 175300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 125 | 20231128 | 175200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 126 | 20231128 | 175100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 127 | 20231128 | 175000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 128 | 20231128 | 174900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 129 | 20231128 | 174800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 130 | 20231128 | 174700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 131 | 20231128 | 174600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 132 | 20231128 | 174500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 133 | 20231128 | 174400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 134 | 20231128 | 174300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 135 | 20231128 | 174200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 136 | 20231128 | 174100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 137 | 20231128 | 174000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 138 | 20231128 | 173900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 139 | 20231128 | 173800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 140 | 20231128 | 173700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 141 | 20231128 | 173600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 142 | 20231128 | 173500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 143 | 20231128 | 173400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 144 | 20231128 | 173300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 145 | 20231128 | 173200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 146 | 20231128 | 173100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 147 | 20231128 | 173000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 148 | 20231128 | 172900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 149 | 20231128 | 172800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 150 | 20231128 | 172700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 151 | 20231128 | 172600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 152 | 20231128 | 172500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 153 | 20231128 | 172400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 154 | 20231128 | 172300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 155 | 20231128 | 172200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 156 | 20231128 | 172100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 157 | 20231128 | 172000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 158 | 20231128 | 171900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 159 | 20231128 | 171800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 160 | 20231128 | 171700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 161 | 20231128 | 171600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 162 | 20231128 | 171500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 163 | 20231128 | 171400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 164 | 20231128 | 171300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 165 | 20231128 | 171200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 166 | 20231128 | 171100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 167 | 20231128 | 171000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 168 | 20231128 | 170900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 169 | 20231128 | 170800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 170 | 20231128 | 170700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 171 | 20231128 | 170600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 172 | 20231128 | 170500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 173 | 20231128 | 170400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 174 | 20231128 | 170300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 175 | 20231128 | 170200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 176 | 20231128 | 170100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 177 | 20231128 | 170000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 178 | 20231128 | 165900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 179 | 20231128 | 165800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 180 | 20231128 | 165700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 181 | 20231128 | 165600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 182 | 20231128 | 165500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 183 | 20231128 | 165400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 184 | 20231128 | 165300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 185 | 20231128 | 165200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 186 | 20231128 | 165100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 187 | 20231128 | 165000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 188 | 20231128 | 164900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 189 | 20231128 | 164800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 190 | 20231128 | 164700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 191 | 20231128 | 164600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 192 | 20231128 | 164500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 193 | 20231128 | 164400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 194 | 20231128 | 164300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 195 | 20231128 | 164200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 196 | 20231128 | 164100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 197 | 20231128 | 164000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 198 | 20231128 | 163900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 199 | 20231128 | 163800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 200 | 20231128 | 163700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 201 | 20231128 | 163600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 202 | 20231128 | 163500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 203 | 20231128 | 163400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 204 | 20231128 | 163300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 205 | 20231128 | 163200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 206 | 20231128 | 163100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 207 | 20231128 | 163000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 208 | 20231128 | 162900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 209 | 20231128 | 162800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 210 | 20231128 | 162700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 211 | 20231128 | 162600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 212 | 20231128 | 162500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 213 | 20231128 | 162400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 214 | 20231128 | 162300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 215 | 20231128 | 162200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 216 | 20231128 | 162100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 217 | 20231128 | 162000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 218 | 20231128 | 161900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 219 | 20231128 | 161800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 220 | 20231128 | 161700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 221 | 20231128 | 161600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 222 | 20231128 | 161500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 223 | 20231128 | 161400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 224 | 20231128 | 161300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 225 | 20231128 | 161200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 226 | 20231128 | 161100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 227 | 20231128 | 161000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 228 | 20231128 | 160900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 229 | 20231128 | 160800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 230 | 20231128 | 160700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 231 | 20231128 | 160600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 232 | 20231128 | 160500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 233 | 20231128 | 160400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 234 | 20231128 | 160300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 235 | 20231128 | 160200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 236 | 20231128 | 160100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 237 | 20231128 | 160000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 238 | 20231128 | 155900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 239 | 20231128 | 155800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 240 | 20231128 | 155700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 241 | 20231128 | 155600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 242 | 20231128 | 155500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 243 | 20231128 | 155400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 244 | 20231128 | 155300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 245 | 20231128 | 155200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 246 | 20231128 | 155100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 247 | 20231128 | 155000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 248 | 20231128 | 154900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 249 | 20231128 | 154800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 250 | 20231128 | 154700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 251 | 20231128 | 154600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 252 | 20231128 | 154500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 253 | 20231128 | 154400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 254 | 20231128 | 154300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 255 | 20231128 | 154200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 256 | 20231128 | 154100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 257 | 20231128 | 154000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 258 | 20231128 | 153900 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 259 | 20231128 | 153800 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 260 | 20231128 | 153700 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 261 | 20231128 | 153600 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 262 | 20231128 | 153500 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 263 | 20231128 | 153400 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 264 | 20231128 | 153300 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 265 | 20231128 | 153200 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 266 | 20231128 | 153100 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 0 |
| 267 | 20231128 | 153000 | 2976526140 | 9850 | 9850 | 9850 | 9850 | 10458 |
| 268 | 20231128 | 152900 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 269 | 20231128 | 152800 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 270 | 20231128 | 152700 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 271 | 20231128 | 152600 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 272 | 20231128 | 152500 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 273 | 20231128 | 152400 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 274 | 20231128 | 152300 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 275 | 20231128 | 152200 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 276 | 20231128 | 152100 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 277 | 20231128 | 152000 | 2873514840 | 9820 | 9820 | 9820 | 9820 | 0 |
| 278 | 20231128 | 151900 | 2873514840 | 9820 | 9820 | 9830 | 9820 | 346 |
| 279 | 20231128 | 151800 | 2870117080 | 9820 | 9790 | 9830 | 9780 | 4594 |
| 280 | 20231128 | 151700 | 2825039580 | 9810 | 9790 | 9820 | 9790 | 1425 |
| 281 | 20231128 | 151600 | 2811064160 | 9800 | 9790 | 9800 | 9790 | 1711 |
| 282 | 20231128 | 151500 | 2794306250 | 9800 | 9800 | 9810 | 9800 | 706 |
| 283 | 20231128 | 151400 | 2787387150 | 9800 | 9800 | 9810 | 9800 | 2378 |
| 284 | 20231128 | 151300 | 2764070100 | 9800 | 9800 | 9810 | 9800 | 1082 |
| 285 | 20231128 | 151200 | 2753455820 | 9800 | 9790 | 9810 | 9790 | 1220 |
| 286 | 20231128 | 151100 | 2741488920 | 9800 | 9790 | 9800 | 9790 | 785 |
| 287 | 20231128 | 151000 | 2733795940 | 9790 | 9800 | 9800 | 9790 | 961 |
| 288 | 20231128 | 150900 | 2724382330 | 9800 | 9810 | 9810 | 9800 | 128 |
| 289 | 20231128 | 150800 | 2723126690 | 9800 | 9810 | 9810 | 9800 | 632 |
| 290 | 20231128 | 150700 | 2716928940 | 9810 | 9800 | 9810 | 9800 | 348 |
| 291 | 20231128 | 150600 | 2713515110 | 9800 | 9800 | 9810 | 9800 | 246 |
| 292 | 20231128 | 150500 | 2711103730 | 9790 | 9800 | 9800 | 9790 | 2112 |
| 293 | 20231128 | 150400 | 2690417570 | 9800 | 9800 | 9800 | 9790 | 1046 |
| 294 | 20231128 | 150300 | 2680169170 | 9810 | 9790 | 9810 | 9790 | 1030 |
| 295 | 20231128 | 150200 | 2670075570 | 9810 | 9790 | 9820 | 9790 | 2295 |
| 296 | 20231128 | 150100 | 2647561950 | 9800 | 9790 | 9800 | 9790 | 61 |
| 297 | 20231128 | 150000 | 2646964160 | 9810 | 9810 | 9810 | 9790 | 803 |
| 298 | 20231128 | 145900 | 2639098200 | 9810 | 9790 | 9810 | 9790 | 1022 |
| 299 | 20231128 | 145800 | 2629091220 | 9790 | 9810 | 9810 | 9790 | 616 |
| 300 | 20231128 | 145700 | 2623053700 | 9810 | 9810 | 9810 | 9810 | 208 |
| 301 | 20231128 | 145600 | 2621013220 | 9800 | 9810 | 9820 | 9800 | 1349 |
| 302 | 20231128 | 145500 | 2607789620 | 9820 | 9810 | 9820 | 9810 | 87 |
| 303 | 20231128 | 145400 | 2606935290 | 9810 | 9820 | 9820 | 9810 | 20 |
| 304 | 20231128 | 145300 | 2606738990 | 9810 | 9810 | 9820 | 9810 | 90 |
| 305 | 20231128 | 145200 | 2605855310 | 9820 | 9820 | 9820 | 9810 | 162 |
| 306 | 20231128 | 145100 | 2604264480 | 9820 | 9810 | 9820 | 9810 | 112 |
| 307 | 20231128 | 145000 | 2603164730 | 9810 | 9810 | 9830 | 9810 | 1889 |
| 308 | 20231128 | 144900 | 2584614940 | 9810 | 9810 | 9810 | 9810 | 32 |
| 309 | 20231128 | 144800 | 2584301020 | 9820 | 9820 | 9820 | 9810 | 191 |
| 310 | 20231128 | 144700 | 2582425420 | 9820 | 9820 | 9830 | 9820 | 1934 |
| 311 | 20231128 | 144600 | 2563423510 | 9820 | 9810 | 9830 | 9810 | 1730 |
| 312 | 20231128 | 144500 | 2546439470 | 9810 | 9820 | 9820 | 9810 | 666 |
| 313 | 20231128 | 144400 | 2539905230 | 9810 | 9810 | 9810 | 9810 | 17 |
| 314 | 20231128 | 144300 | 2539738460 | 9810 | 9810 | 9810 | 9810 | 704 |
| 315 | 20231128 | 144200 | 2532832220 | 9810 | 9810 | 9820 | 9810 | 2526 |
| 316 | 20231128 | 144100 | 2508029870 | 9820 | 9790 | 9820 | 9790 | 3615 |
| 317 | 20231128 | 144000 | 2472555860 | 9790 | 9800 | 9800 | 9790 | 1279 |
| 318 | 20231128 | 143900 | 2460023600 | 9810 | 9780 | 9810 | 9780 | 3258 |
| 319 | 20231128 | 143800 | 2428109220 | 9780 | 9780 | 9790 | 9780 | 105 |
| 320 | 20231128 | 143700 | 2427081480 | 9780 | 9780 | 9780 | 9780 | 31 |
| 321 | 20231128 | 143600 | 2426778300 | 9780 | 9790 | 9790 | 9780 | 518 |
| 322 | 20231128 | 143500 | 2421707120 | 9790 | 9780 | 9790 | 9780 | 1987 |
| 323 | 20231128 | 143400 | 2402254410 | 9790 | 9800 | 9800 | 9790 | 1445 |
| 324 | 20231128 | 143300 | 2388107660 | 9790 | 9800 | 9800 | 9790 | 642 |
| 325 | 20231128 | 143200 | 2381821700 | 9790 | 9790 | 9790 | 9790 | 117 |
| 326 | 20231128 | 143100 | 2380676270 | 9790 | 9790 | 9800 | 9790 | 235 |
| 327 | 20231128 | 143000 | 2378374840 | 9790 | 9790 | 9790 | 9790 | 59 |
| 328 | 20231128 | 142900 | 2377797230 | 9790 | 9800 | 9800 | 9790 | 164 |
| 329 | 20231128 | 142800 | 2376190880 | 9790 | 9790 | 9790 | 9790 | 48 |
| 330 | 20231128 | 142700 | 2375720960 | 9800 | 9800 | 9800 | 9790 | 327 |
| 331 | 20231128 | 142600 | 2372518560 | 9800 | 9800 | 9810 | 9790 | 1232 |
| 332 | 20231128 | 142500 | 2360444990 | 9790 | 9790 | 9800 | 9790 | 256 |
| 333 | 20231128 | 142400 | 2357938740 | 9790 | 9800 | 9800 | 9790 | 187 |
| 334 | 20231128 | 142300 | 2356107200 | 9790 | 9780 | 9790 | 9780 | 125 |
| 335 | 20231128 | 142200 | 2354883520 | 9780 | 9790 | 9790 | 9780 | 124 |
| 336 | 20231128 | 142100 | 2353670020 | 9780 | 9800 | 9800 | 9780 | 409 |
| 337 | 20231128 | 142000 | 2349665990 | 9790 | 9790 | 9800 | 9790 | 4239 |
| 338 | 20231128 | 141900 | 2308165730 | 9800 | 9800 | 9810 | 9800 | 105 |
| 339 | 20231128 | 141800 | 2307136640 | 9790 | 9790 | 9790 | 9790 | 48 |
| 340 | 20231128 | 141700 | 2306666720 | 9800 | 9790 | 9800 | 9790 | 169 |
| 341 | 20231128 | 141600 | 2305010990 | 9800 | 9800 | 9800 | 9790 | 116 |
| 342 | 20231128 | 141500 | 2303874200 | 9790 | 9790 | 9800 | 9790 | 302 |
| 343 | 20231128 | 141400 | 2300916830 | 9790 | 9790 | 9790 | 9790 | 250 |
| 344 | 20231128 | 141300 | 2298469330 | 9800 | 9790 | 9800 | 9790 | 428 |
| 345 | 20231128 | 141200 | 2294277390 | 9800 | 9800 | 9800 | 9780 | 606 |
| 346 | 20231128 | 141100 | 2288343860 | 9790 | 9790 | 9790 | 9790 | 170 |
| 347 | 20231128 | 141000 | 2286679560 | 9800 | 9790 | 9800 | 9790 | 595 |
| 348 | 20231128 | 140900 | 2280853560 | 9790 | 9790 | 9800 | 9780 | 447 |
| 349 | 20231128 | 140800 | 2276477340 | 9800 | 9790 | 9800 | 9790 | 590 |
| 350 | 20231128 | 140700 | 2270696580 | 9800 | 9800 | 9800 | 9800 | 121 |
| 351 | 20231128 | 140600 | 2269510780 | 9810 | 9800 | 9810 | 9800 | 1184 |
| 352 | 20231128 | 140500 | 2257906800 | 9800 | 9810 | 9810 | 9800 | 284 |
| 353 | 20231128 | 140400 | 2255122620 | 9800 | 9810 | 9810 | 9800 | 927 |
| 354 | 20231128 | 140300 | 2246029660 | 9810 | 9810 | 9820 | 9810 | 126 |
| 355 | 20231128 | 140200 | 2244792810 | 9810 | 9810 | 9810 | 9810 | 297 |
| 356 | 20231128 | 140100 | 2241879240 | 9810 | 9810 | 9820 | 9810 | 135 |
| 357 | 20231128 | 140000 | 2240554110 | 9810 | 9830 | 9830 | 9810 | 1138 |
| 358 | 20231128 | 135900 | 2229388840 | 9830 | 9820 | 9830 | 9820 | 129 |
| 359 | 20231128 | 135800 | 2228121200 | 9820 | 9820 | 9830 | 9820 | 130 |
| 360 | 20231128 | 135700 | 2226843810 | 9820 | 9830 | 9830 | 9820 | 77 |
| 361 | 20231128 | 135600 | 2226087370 | 9830 | 9820 | 9830 | 9820 | 180 |
| 362 | 20231128 | 135500 | 2224318990 | 9830 | 9820 | 9830 | 9820 | 1233 |
| 363 | 20231128 | 135400 | 2212198710 | 9830 | 9830 | 9830 | 9820 | 62 |
| 364 | 20231128 | 135300 | 2211589720 | 9830 | 9820 | 9830 | 9810 | 1130 |
| 365 | 20231128 | 135200 | 2200483540 | 9810 | 9790 | 9810 | 9790 | 1270 |
| 366 | 20231128 | 135100 | 2188036590 | 9780 | 9790 | 9790 | 9780 | 352 |
| 367 | 20231128 | 135000 | 2184591670 | 9780 | 9770 | 9780 | 9770 | 1165 |
| 368 | 20231128 | 134900 | 2173204530 | 9780 | 9770 | 9780 | 9770 | 124 |
| 369 | 20231128 | 134800 | 2171992270 | 9780 | 9790 | 9790 | 9780 | 448 |
| 370 | 20231128 | 134700 | 2167610680 | 9780 | 9770 | 9780 | 9770 | 71 |
| 371 | 20231128 | 134600 | 2166916770 | 9770 | 9770 | 9780 | 9770 | 151 |
| 372 | 20231128 | 134500 | 2165441450 | 9770 | 9770 | 9770 | 9760 | 602 |
| 373 | 20231128 | 134400 | 2159564180 | 9780 | 9770 | 9790 | 9760 | 1892 |
| 374 | 20231128 | 134300 | 2141079040 | 9770 | 9770 | 9770 | 9760 | 581 |
| 375 | 20231128 | 134200 | 2135403170 | 9770 | 9770 | 9780 | 9770 | 585 |
| 376 | 20231128 | 134100 | 2129686940 | 9770 | 9780 | 9780 | 9770 | 107 |
| 377 | 20231128 | 134000 | 2128641440 | 9790 | 9790 | 9790 | 9790 | 250 |
| 378 | 20231128 | 133900 | 2126193940 | 9790 | 9800 | 9800 | 9790 | 234 |
| 379 | 20231128 | 133800 | 2123902270 | 9810 | 9810 | 9810 | 9810 | 511 |
| 380 | 20231128 | 133700 | 2118889360 | 9820 | 9780 | 9830 | 9780 | 2503 |
| 381 | 20231128 | 133600 | 2094355500 | 9780 | 9790 | 9790 | 9780 | 316 |
| 382 | 20231128 | 133500 | 2091264520 | 9790 | 9780 | 9790 | 9770 | 921 |
| 383 | 20231128 | 133400 | 2082264650 | 9790 | 9780 | 9790 | 9780 | 22 |
| 384 | 20231128 | 133300 | 2082049410 | 9780 | 9780 | 9780 | 9770 | 180 |
| 385 | 20231128 | 133200 | 2080289490 | 9770 | 9760 | 9770 | 9760 | 151 |
| 386 | 20231128 | 133100 | 2078814670 | 9770 | 9770 | 9770 | 9770 | 50 |
| 387 | 20231128 | 133000 | 2078326170 | 9770 | 9770 | 9780 | 9770 | 365 |
| 388 | 20231128 | 132900 | 2074760090 | 9760 | 9750 | 9770 | 9750 | 1594 |
| 389 | 20231128 | 132800 | 2059213060 | 9750 | 9740 | 9750 | 9740 | 7 |
| 390 | 20231128 | 132700 | 2059144820 | 9740 | 9750 | 9760 | 9740 | 140 |
| 391 | 20231128 | 132600 | 2057780370 | 9750 | 9750 | 9750 | 9740 | 187 |
| 392 | 20231128 | 132500 | 2055957180 | 9750 | 9750 | 9750 | 9750 | 49 |
| 393 | 20231128 | 132400 | 2055479430 | 9750 | 9750 | 9760 | 9750 | 4 |
| 394 | 20231128 | 132300 | 2055440420 | 9750 | 9750 | 9750 | 9750 | 48 |
| 395 | 20231128 | 132200 | 2054972420 | 9760 | 9760 | 9760 | 9750 | 233 |
| 396 | 20231128 | 132100 | 2052699340 | 9760 | 9770 | 9770 | 9750 | 164 |
| 397 | 20231128 | 132000 | 2051097940 | 9760 | 9790 | 9800 | 9760 | 672 |
| 398 | 20231128 | 131900 | 2044523400 | 9790 | 9740 | 9790 | 9720 | 2286 |
| 399 | 20231128 | 131800 | 2022224090 | 9730 | 9740 | 9740 | 9730 | 81 |
| 400 | 20231128 | 131700 | 2021435170 | 9730 | 9730 | 9730 | 9730 | 47 |
| 401 | 20231128 | 131600 | 2020977860 | 9730 | 9730 | 9740 | 9730 | 286 |
| 402 | 20231128 | 131500 | 2018194300 | 9730 | 9740 | 9750 | 9730 | 549 |
| 403 | 20231128 | 131400 | 2012847190 | 9750 | 9750 | 9750 | 9740 | 140 |
| 404 | 20231128 | 131300 | 2011482210 | 9740 | 9740 | 9740 | 9740 | 724 |
| 405 | 20231128 | 131200 | 2004430450 | 9740 | 9730 | 9740 | 9720 | 149 |
| 406 | 20231128 | 131100 | 2002979800 | 9740 | 9730 | 9740 | 9730 | 84 |
| 407 | 20231128 | 131000 | 2002162440 | 9720 | 9720 | 9730 | 9720 | 277 |
| 408 | 20231128 | 130900 | 1999469970 | 9720 | 9730 | 9730 | 9720 | 233 |
| 409 | 20231128 | 130800 | 1997204030 | 9730 | 9720 | 9730 | 9720 | 50 |
| 410 | 20231128 | 130700 | 1996717990 | 9730 | 9730 | 9730 | 9730 | 78 |
| 411 | 20231128 | 130600 | 1995959050 | 9730 | 9730 | 9730 | 9720 | 151 |
| 412 | 20231128 | 130500 | 1994490450 | 9730 | 9720 | 9730 | 9710 | 169 |
| 413 | 20231128 | 130400 | 1992848100 | 9720 | 9710 | 9720 | 9710 | 695 |
| 414 | 20231128 | 130300 | 1986098090 | 9720 | 9710 | 9720 | 9710 | 64 |
| 415 | 20231128 | 130200 | 1985476550 | 9710 | 9710 | 9710 | 9710 | 52 |
| 416 | 20231128 | 130100 | 1984971630 | 9710 | 9710 | 9710 | 9710 | 55 |
| 417 | 20231128 | 130000 | 1984437580 | 9710 | 9710 | 9720 | 9710 | 632 |
| 418 | 20231128 | 125900 | 1978300810 | 9710 | 9720 | 9720 | 9710 | 907 |
| 419 | 20231128 | 125800 | 1969486240 | 9720 | 9720 | 9720 | 9720 | 483 |
| 420 | 20231128 | 125700 | 1964791480 | 9720 | 9720 | 9730 | 9720 | 535 |
| 421 | 20231128 | 125600 | 1959591240 | 9720 | 9720 | 9720 | 9720 | 47 |
| 422 | 20231128 | 125500 | 1959134400 | 9720 | 9720 | 9720 | 9720 | 67 |
| 423 | 20231128 | 125400 | 1958483160 | 9720 | 9720 | 9720 | 9720 | 2 |
| 424 | 20231128 | 125300 | 1958463720 | 9720 | 9730 | 9730 | 9720 | 52 |
| 425 | 20231128 | 125200 | 1957958230 | 9730 | 9730 | 9730 | 9730 | 477 |
| 426 | 20231128 | 125100 | 1953317020 | 9730 | 9730 | 9740 | 9730 | 352 |
| 427 | 20231128 | 125000 | 1949890030 | 9740 | 9740 | 9740 | 9730 | 29 |
| 428 | 20231128 | 124900 | 1949607590 | 9740 | 9740 | 9740 | 9730 | 68 |
| 429 | 20231128 | 124800 | 1948945720 | 9730 | 9730 | 9740 | 9730 | 186 |
| 430 | 20231128 | 124700 | 1947134550 | 9730 | 9730 | 9730 | 9730 | 2 |
| 431 | 20231128 | 124600 | 1947115090 | 9740 | 9730 | 9740 | 9730 | 115 |
| 432 | 20231128 | 124500 | 1945996100 | 9730 | 9730 | 9730 | 9730 | 45 |
| 433 | 20231128 | 124400 | 1945558250 | 9730 | 9730 | 9730 | 9730 | 47 |
| 434 | 20231128 | 124300 | 1945100940 | 9730 | 9730 | 9730 | 9730 | 409 |
| 435 | 20231128 | 124200 | 1941121370 | 9730 | 9730 | 9730 | 9730 | 445 |
| 436 | 20231128 | 124100 | 1936791520 | 9730 | 9740 | 9740 | 9730 | 1808 |
| 437 | 20231128 | 124000 | 1919197720 | 9740 | 9740 | 9740 | 9740 | 2 |
| 438 | 20231128 | 123900 | 1919178240 | 9740 | 9740 | 9740 | 9740 | 59 |
| 439 | 20231128 | 123800 | 1918603580 | 9750 | 9740 | 9750 | 9740 | 47 |
| 440 | 20231128 | 123700 | 1918145790 | 9740 | 9740 | 9740 | 9740 | 57 |
| 441 | 20231128 | 123600 | 1917590610 | 9740 | 9740 | 9740 | 9740 | 0 |
| 442 | 20231128 | 123500 | 1917590610 | 9740 | 9740 | 9740 | 9740 | 85 |
| 443 | 20231128 | 123400 | 1916762710 | 9740 | 9740 | 9740 | 9740 | 58 |
| 444 | 20231128 | 123300 | 1916197790 | 9740 | 9740 | 9740 | 9740 | 2 |
| 445 | 20231128 | 123200 | 1916178310 | 9740 | 9750 | 9750 | 9740 | 67 |
| 446 | 20231128 | 123100 | 1915525680 | 9740 | 9750 | 9750 | 9740 | 204 |
| 447 | 20231128 | 123000 | 1913537680 | 9760 | 9750 | 9760 | 9750 | 400 |
| 448 | 20231128 | 122900 | 1909637630 | 9740 | 9750 | 9750 | 9740 | 197 |
| 449 | 20231128 | 122800 | 1907717350 | 9740 | 9740 | 9750 | 9740 | 185 |
| 450 | 20231128 | 122700 | 1905914450 | 9740 | 9740 | 9740 | 9740 | 46 |
| 451 | 20231128 | 122600 | 1905466410 | 9740 | 9740 | 9740 | 9730 | 124 |
| 452 | 20231128 | 122500 | 1904258670 | 9740 | 9730 | 9740 | 9730 | 50 |
| 453 | 20231128 | 122400 | 1903772140 | 9730 | 9730 | 9730 | 9730 | 46 |
| 454 | 20231128 | 122300 | 1903324560 | 9740 | 9730 | 9740 | 9730 | 9 |
| 455 | 20231128 | 122200 | 1903236920 | 9740 | 9740 | 9740 | 9740 | 532 |
| 456 | 20231128 | 122100 | 1898055240 | 9740 | 9740 | 9740 | 9740 | 145 |
| 457 | 20231128 | 122000 | 1896642940 | 9740 | 9740 | 9750 | 9740 | 69 |
| 458 | 20231128 | 121900 | 1895970800 | 9750 | 9740 | 9750 | 9740 | 6 |
| 459 | 20231128 | 121800 | 1895912320 | 9740 | 9740 | 9740 | 9740 | 45 |
| 460 | 20231128 | 121700 | 1895474020 | 9740 | 9740 | 9740 | 9740 | 47 |
| 461 | 20231128 | 121600 | 1895016240 | 9740 | 9730 | 9740 | 9730 | 264 |
| 462 | 20231128 | 121500 | 1892445680 | 9730 | 9740 | 9740 | 9730 | 47 |
| 463 | 20231128 | 121400 | 1891988350 | 9740 | 9730 | 9740 | 9730 | 75 |
| 464 | 20231128 | 121300 | 1891258480 | 9730 | 9740 | 9740 | 9730 | 26 |
| 465 | 20231128 | 121200 | 1891005260 | 9740 | 9740 | 9740 | 9740 | 0 |
| 466 | 20231128 | 121100 | 1891005260 | 9740 | 9740 | 9740 | 9740 | 58 |
| 467 | 20231128 | 121000 | 1890440340 | 9740 | 9740 | 9740 | 9740 | 45 |
| 468 | 20231128 | 120900 | 1890002040 | 9760 | 9740 | 9760 | 9740 | 600 |
| 469 | 20231128 | 120800 | 1884148500 | 9730 | 9730 | 9730 | 9730 | 55 |
| 470 | 20231128 | 120700 | 1883613350 | 9740 | 9740 | 9740 | 9740 | 450 |
| 471 | 20231128 | 120600 | 1879230350 | 9750 | 9740 | 9750 | 9740 | 360 |
| 472 | 20231128 | 120500 | 1875723880 | 9740 | 9740 | 9740 | 9740 | 47 |
| 473 | 20231128 | 120400 | 1875266100 | 9740 | 9740 | 9740 | 9740 | 47 |
| 474 | 20231128 | 120300 | 1874808320 | 9750 | 9750 | 9750 | 9750 | 125 |
| 475 | 20231128 | 120200 | 1873589570 | 9750 | 9750 | 9750 | 9750 | 6 |
| 476 | 20231128 | 120100 | 1873531070 | 9750 | 9750 | 9750 | 9750 | 451 |
| 477 | 20231128 | 120000 | 1869133820 | 9750 | 9750 | 9750 | 9750 | 45 |
| 478 | 20231128 | 115900 | 1868695070 | 9750 | 9750 | 9750 | 9750 | 2 |
| 479 | 20231128 | 115800 | 1868675570 | 9750 | 9750 | 9750 | 9750 | 52 |
| 480 | 20231128 | 115700 | 1868168570 | 9750 | 9750 | 9750 | 9750 | 52 |
| 481 | 20231128 | 115600 | 1867661570 | 9750 | 9750 | 9750 | 9740 | 211 |
| 482 | 20231128 | 115500 | 1865604340 | 9750 | 9750 | 9750 | 9750 | 11 |
| 483 | 20231128 | 115400 | 1865497090 | 9750 | 9760 | 9760 | 9750 | 45 |
| 484 | 20231128 | 115300 | 1865058330 | 9750 | 9760 | 9760 | 9750 | 48 |
| 485 | 20231128 | 115200 | 1864590320 | 9750 | 9750 | 9750 | 9750 | 2 |
| 486 | 20231128 | 115100 | 1864570820 | 9760 | 9770 | 9770 | 9760 | 137 |
| 487 | 20231128 | 115000 | 1863233210 | 9770 | 9780 | 9780 | 9770 | 50 |
| 488 | 20231128 | 114900 | 1862744690 | 9770 | 9770 | 9770 | 9770 | 57 |
| 489 | 20231128 | 114800 | 1862187800 | 9770 | 9770 | 9770 | 9770 | 1 |
| 490 | 20231128 | 114700 | 1862178030 | 9770 | 9790 | 9790 | 9770 | 4 |
| 491 | 20231128 | 114600 | 1862138910 | 9790 | 9750 | 9790 | 9750 | 204 |
| 492 | 20231128 | 114500 | 1860147400 | 9760 | 9750 | 9760 | 9740 | 1042 |
| 493 | 20231128 | 114400 | 1849983930 | 9740 | 9740 | 9750 | 9740 | 109 |
| 494 | 20231128 | 114300 | 1848921660 | 9740 | 9740 | 9740 | 9740 | 47 |
| 495 | 20231128 | 114200 | 1848463880 | 9740 | 9740 | 9740 | 9740 | 51 |
| 496 | 20231128 | 114100 | 1847967140 | 9740 | 9740 | 9740 | 9740 | 50 |
| 497 | 20231128 | 114000 | 1847480140 | 9750 | 9730 | 9750 | 9730 | 135 |
| 498 | 20231128 | 113900 | 1846164830 | 9740 | 9740 | 9740 | 9740 | 187 |
| 499 | 20231128 | 113800 | 1844343450 | 9740 | 9740 | 9740 | 9740 | 102 |
| 500 | 20231128 | 113700 | 1843349970 | 9740 | 9740 | 9740 | 9740 | 347 |
| 501 | 20231128 | 113600 | 1839970190 | 9740 | 9740 | 9740 | 9740 | 45 |
| 502 | 20231128 | 113500 | 1839531890 | 9740 | 9750 | 9750 | 9740 | 37 |
| 503 | 20231128 | 113400 | 1839171160 | 9750 | 9750 | 9750 | 9750 | 47 |
| 504 | 20231128 | 113300 | 1838712910 | 9750 | 9750 | 9750 | 9750 | 73 |
| 505 | 20231128 | 113200 | 1838001160 | 9750 | 9740 | 9750 | 9740 | 582 |
| 506 | 20231128 | 113100 | 1832327110 | 9740 | 9750 | 9750 | 9740 | 8 |
| 507 | 20231128 | 113000 | 1832249130 | 9740 | 9740 | 9750 | 9740 | 73 |
| 508 | 20231128 | 112900 | 1831537860 | 9740 | 9740 | 9740 | 9740 | 309 |
| 509 | 20231128 | 112800 | 1828528200 | 9740 | 9750 | 9750 | 9740 | 311 |
| 510 | 20231128 | 112700 | 1825495970 | 9740 | 9740 | 9740 | 9740 | 45 |
| 511 | 20231128 | 112600 | 1825057670 | 9740 | 9740 | 9740 | 9740 | 95 |
| 512 | 20231128 | 112500 | 1824132370 | 9740 | 9740 | 9750 | 9740 | 201 |
| 513 | 20231128 | 112400 | 1822174240 | 9740 | 9740 | 9750 | 9740 | 285 |
| 514 | 20231128 | 112300 | 1819396340 | 9740 | 9730 | 9740 | 9730 | 438 |
| 515 | 20231128 | 112200 | 1815130890 | 9730 | 9730 | 9730 | 9730 | 309 |
| 516 | 20231128 | 112100 | 1812124320 | 9740 | 9740 | 9740 | 9740 | 167 |
| 517 | 20231128 | 112000 | 1810497740 | 9740 | 9740 | 9750 | 9740 | 685 |
| 518 | 20231128 | 111900 | 1803825730 | 9750 | 9740 | 9750 | 9740 | 76 |
| 519 | 20231128 | 111800 | 1803085290 | 9740 | 9740 | 9740 | 9740 | 0 |
| 520 | 20231128 | 111700 | 1803085290 | 9740 | 9740 | 9740 | 9740 | 126 |
| 521 | 20231128 | 111600 | 1801858050 | 9750 | 9740 | 9750 | 9740 | 50 |
| 522 | 20231128 | 111500 | 1801371040 | 9740 | 9740 | 9740 | 9740 | 47 |
| 523 | 20231128 | 111400 | 1800913260 | 9740 | 9740 | 9740 | 9740 | 18 |
| 524 | 20231128 | 111300 | 1800737940 | 9750 | 9760 | 9760 | 9750 | 59 |
| 525 | 20231128 | 111200 | 1800162250 | 9760 | 9770 | 9770 | 9760 | 198 |
| 526 | 20231128 | 111100 | 1798228590 | 9770 | 9770 | 9770 | 9770 | 7 |
| 527 | 20231128 | 111000 | 1798160200 | 9770 | 9770 | 9770 | 9770 | 198 |
| 528 | 20231128 | 110900 | 1796225740 | 9780 | 9790 | 9790 | 9770 | 1113 |
| 529 | 20231128 | 110800 | 1785330410 | 9800 | 9810 | 9820 | 9790 | 2406 |
| 530 | 20231128 | 110700 | 1761748590 | 9810 | 9800 | 9810 | 9790 | 769 |
| 531 | 20231128 | 110600 | 1754209400 | 9790 | 9790 | 9790 | 9790 | 271 |
| 532 | 20231128 | 110500 | 1751556310 | 9800 | 9750 | 9800 | 9750 | 1205 |
| 533 | 20231128 | 110400 | 1739793310 | 9740 | 9750 | 9750 | 9740 | 323 |
| 534 | 20231128 | 110300 | 1736644770 | 9750 | 9740 | 9750 | 9740 | 223 |
| 535 | 20231128 | 110200 | 1734471970 | 9740 | 9740 | 9750 | 9740 | 255 |
| 536 | 20231128 | 110100 | 1731987220 | 9740 | 9740 | 9740 | 9740 | 2 |
| 537 | 20231128 | 110000 | 1731967740 | 9740 | 9740 | 9740 | 9740 | 55 |
| 538 | 20231128 | 105900 | 1731432040 | 9740 | 9740 | 9740 | 9740 | 87 |
| 539 | 20231128 | 105800 | 1730584660 | 9740 | 9740 | 9740 | 9740 | 57 |
| 540 | 20231128 | 105700 | 1730029480 | 9740 | 9740 | 9740 | 9740 | 110 |
| 541 | 20231128 | 105600 | 1728958080 | 9750 | 9740 | 9750 | 9740 | 166 |
| 542 | 20231128 | 105500 | 1727341130 | 9740 | 9740 | 9740 | 9740 | 246 |
| 543 | 20231128 | 105400 | 1724945090 | 9740 | 9740 | 9740 | 9740 | 233 |
| 544 | 20231128 | 105300 | 1722675670 | 9740 | 9740 | 9740 | 9740 | 770 |
| 545 | 20231128 | 105200 | 1715175870 | 9740 | 9740 | 9740 | 9740 | 47 |
| 546 | 20231128 | 105100 | 1714718090 | 9760 | 9740 | 9760 | 9740 | 308 |
| 547 | 20231128 | 105000 | 1711715720 | 9740 | 9740 | 9740 | 9740 | 52 |
| 548 | 20231128 | 104900 | 1711209240 | 9740 | 9760 | 9760 | 9740 | 446 |
| 549 | 20231128 | 104800 | 1706861730 | 9750 | 9750 | 9750 | 9750 | 51 |
| 550 | 20231128 | 104700 | 1706364480 | 9770 | 9750 | 9770 | 9750 | 371 |
| 551 | 20231128 | 104600 | 1702744170 | 9760 | 9750 | 9760 | 9750 | 143 |
| 552 | 20231128 | 104500 | 1701349390 | 9750 | 9750 | 9760 | 9750 | 71 |
| 553 | 20231128 | 104400 | 1700657040 | 9740 | 9740 | 9740 | 9740 | 47 |
| 554 | 20231128 | 104300 | 1700199260 | 9730 | 9730 | 9730 | 9720 | 182 |
| 555 | 20231128 | 104200 | 1698429420 | 9730 | 9720 | 9730 | 9720 | 167 |
| 556 | 20231128 | 104100 | 1696806060 | 9720 | 9720 | 9730 | 9720 | 105 |
| 557 | 20231128 | 104000 | 1695784950 | 9720 | 9730 | 9730 | 9720 | 209 |
| 558 | 20231128 | 103900 | 1693753400 | 9720 | 9730 | 9730 | 9720 | 220 |
| 559 | 20231128 | 103800 | 1691613170 | 9750 | 9740 | 9760 | 9740 | 69 |
| 560 | 20231128 | 103700 | 1690940410 | 9730 | 9730 | 9730 | 9720 | 169 |
| 561 | 20231128 | 103600 | 1689296060 | 9740 | 9730 | 9740 | 9730 | 55 |
| 562 | 20231128 | 103500 | 1688760810 | 9760 | 9720 | 9760 | 9720 | 385 |
| 563 | 20231128 | 103400 | 1685017330 | 9720 | 9700 | 9720 | 9700 | 974 |
| 564 | 20231128 | 103300 | 1675559250 | 9710 | 9700 | 9710 | 9700 | 74 |
| 565 | 20231128 | 103200 | 1674841150 | 9690 | 9690 | 9700 | 9690 | 48 |
| 566 | 20231128 | 103100 | 1674376020 | 9700 | 9690 | 9700 | 9690 | 62 |
| 567 | 20231128 | 103000 | 1673775190 | 9690 | 9690 | 9690 | 9690 | 207 |
| 568 | 20231128 | 102900 | 1671769360 | 9690 | 9700 | 9700 | 9690 | 49 |
| 569 | 20231128 | 102800 | 1671294530 | 9690 | 9700 | 9700 | 9690 | 106 |
| 570 | 20231128 | 102700 | 1670266340 | 9700 | 9690 | 9700 | 9690 | 224 |
| 571 | 20231128 | 102600 | 1668093990 | 9690 | 9690 | 9700 | 9690 | 7 |
| 572 | 20231128 | 102500 | 1668026130 | 9690 | 9710 | 9710 | 9690 | 164 |
| 573 | 20231128 | 102400 | 1666436030 | 9700 | 9690 | 9700 | 9690 | 148 |
| 574 | 20231128 | 102300 | 1665000880 | 9690 | 9700 | 9700 | 9690 | 530 |
| 575 | 20231128 | 102200 | 1659859910 | 9700 | 9700 | 9700 | 9690 | 59 |
| 576 | 20231128 | 102100 | 1659288080 | 9690 | 9700 | 9700 | 9690 | 55 |
| 577 | 20231128 | 102000 | 1658755090 | 9690 | 9690 | 9690 | 9690 | 103 |
| 578 | 20231128 | 101900 | 1657757020 | 9690 | 9700 | 9700 | 9690 | 401 |
| 579 | 20231128 | 101800 | 1653868620 | 9690 | 9690 | 9700 | 9690 | 1366 |
| 580 | 20231128 | 101700 | 1640630890 | 9690 | 9690 | 9690 | 9690 | 221 |
| 581 | 20231128 | 101600 | 1638489400 | 9700 | 9710 | 9710 | 9700 | 490 |
| 582 | 20231128 | 101500 | 1633736000 | 9700 | 9700 | 9710 | 9700 | 925 |
| 583 | 20231128 | 101400 | 1624763480 | 9700 | 9700 | 9710 | 9700 | 844 |
| 584 | 20231128 | 101300 | 1616576220 | 9710 | 9710 | 9710 | 9710 | 496 |
| 585 | 20231128 | 101200 | 1611760060 | 9700 | 9690 | 9700 | 9690 | 86 |
| 586 | 20231128 | 101100 | 1610925880 | 9680 | 9670 | 9700 | 9670 | 1409 |
| 587 | 20231128 | 101000 | 1597288050 | 9670 | 9670 | 9670 | 9670 | 47 |
| 588 | 20231128 | 100900 | 1596833560 | 9670 | 9680 | 9680 | 9670 | 2099 |
| 589 | 20231128 | 100800 | 1576517320 | 9680 | 9690 | 9690 | 9680 | 82 |
| 590 | 20231128 | 100700 | 1575723490 | 9680 | 9700 | 9700 | 9680 | 504 |
| 591 | 20231128 | 100600 | 1570843390 | 9700 | 9690 | 9700 | 9690 | 4 |
| 592 | 20231128 | 100500 | 1570804610 | 9690 | 9690 | 9700 | 9690 | 106 |
| 593 | 20231128 | 100400 | 1569777080 | 9690 | 9700 | 9700 | 9690 | 2282 |
| 594 | 20231128 | 100300 | 1547656810 | 9710 | 9710 | 9710 | 9710 | 107 |
| 595 | 20231128 | 100200 | 1546617840 | 9720 | 9710 | 9720 | 9710 | 444 |
| 596 | 20231128 | 100100 | 1542306500 | 9710 | 9710 | 9710 | 9690 | 269 |
| 597 | 20231128 | 100000 | 1539697010 | 9710 | 9680 | 9710 | 9680 | 383 |
| 598 | 20231128 | 095900 | 1535986240 | 9680 | 9680 | 9680 | 9680 | 0 |
| 599 | 20231128 | 095800 | 1535986240 | 9680 | 9680 | 9690 | 9680 | 493 |
| 600 | 20231128 | 095700 | 1531210590 | 9680 | 9680 | 9680 | 9670 | 495 |
| 601 | 20231128 | 095600 | 1526419460 | 9670 | 9680 | 9680 | 9670 | 3898 |
| 602 | 20231128 | 095500 | 1488686840 | 9690 | 9700 | 9700 | 9690 | 3647 |
| 603 | 20231128 | 095400 | 1453328720 | 9700 | 9730 | 9730 | 9700 | 2132 |
| 604 | 20231128 | 095300 | 1432615890 | 9730 | 9730 | 9730 | 9730 | 110 |
| 605 | 20231128 | 095200 | 1431545590 | 9740 | 9740 | 9740 | 9730 | 33 |
| 606 | 20231128 | 095100 | 1431224190 | 9740 | 9710 | 9740 | 9710 | 620 |
| 607 | 20231128 | 095000 | 1425195910 | 9720 | 9720 | 9720 | 9710 | 481 |
| 608 | 20231128 | 094900 | 1420521040 | 9720 | 9710 | 9720 | 9710 | 378 |
| 609 | 20231128 | 094800 | 1416846940 | 9720 | 9710 | 9720 | 9710 | 397 |
| 610 | 20231128 | 094700 | 1412991890 | 9710 | 9710 | 9710 | 9700 | 293 |
| 611 | 20231128 | 094600 | 1410146870 | 9710 | 9700 | 9710 | 9700 | 157 |
| 612 | 20231128 | 094500 | 1408623850 | 9700 | 9700 | 9710 | 9700 | 63 |
| 613 | 20231128 | 094400 | 1408012500 | 9700 | 9720 | 9720 | 9700 | 385 |
| 614 | 20231128 | 094300 | 1404277940 | 9720 | 9710 | 9720 | 9700 | 1700 |
| 615 | 20231128 | 094200 | 1387773140 | 9710 | 9710 | 9730 | 9710 | 2288 |
| 616 | 20231128 | 094100 | 1365544540 | 9710 | 9700 | 9710 | 9690 | 1645 |
| 617 | 20231128 | 094000 | 1349592260 | 9700 | 9710 | 9710 | 9690 | 23 |
| 618 | 20231128 | 093900 | 1349369170 | 9710 | 9710 | 9710 | 9700 | 147 |
| 619 | 20231128 | 093800 | 1347942900 | 9710 | 9700 | 9730 | 9700 | 796 |
| 620 | 20231128 | 093700 | 1340219420 | 9690 | 9700 | 9700 | 9670 | 4147 |
| 621 | 20231128 | 093600 | 1300050210 | 9710 | 9700 | 9710 | 9700 | 4886 |
| 622 | 20231128 | 093500 | 1252651470 | 9700 | 9730 | 9730 | 9700 | 5787 |
| 623 | 20231128 | 093400 | 1196461720 | 9730 | 9750 | 9760 | 9730 | 5770 |
| 624 | 20231128 | 093300 | 1140250830 | 9750 | 9760 | 9760 | 9750 | 727 |
| 625 | 20231128 | 093200 | 1133162570 | 9750 | 9760 | 9770 | 9750 | 248 |
| 626 | 20231128 | 093100 | 1130740510 | 9750 | 9770 | 9770 | 9750 | 50 |
| 627 | 20231128 | 093000 | 1130252150 | 9770 | 9760 | 9770 | 9750 | 1055 |
| 628 | 20231128 | 092900 | 1119964820 | 9750 | 9750 | 9750 | 9740 | 1206 |
| 629 | 20231128 | 092800 | 1108207340 | 9740 | 9740 | 9750 | 9740 | 2014 |
| 630 | 20231128 | 092700 | 1088589790 | 9750 | 9760 | 9800 | 9750 | 3887 |
| 631 | 20231128 | 092600 | 1050678290 | 9760 | 9750 | 9820 | 9750 | 1104 |
| 632 | 20231128 | 092500 | 1039895950 | 9750 | 9740 | 9760 | 9740 | 471 |
| 633 | 20231128 | 092400 | 1035303090 | 9740 | 9730 | 9740 | 9730 | 489 |
| 634 | 20231128 | 092300 | 1030543740 | 9730 | 9740 | 9740 | 9730 | 2337 |
| 635 | 20231128 | 092200 | 1007804270 | 9740 | 9760 | 9760 | 9740 | 2741 |
| 636 | 20231128 | 092100 | 981080400 | 9760 | 9770 | 9770 | 9760 | 3061 |
| 637 | 20231128 | 092000 | 951199730 | 9770 | 9770 | 9770 | 9760 | 3361 |
| 638 | 20231128 | 091900 | 918388430 | 9770 | 9780 | 9790 | 9770 | 1566 |
| 639 | 20231128 | 091800 | 903082390 | 9790 | 9780 | 9790 | 9770 | 959 |
| 640 | 20231128 | 091700 | 893704950 | 9780 | 9790 | 9790 | 9770 | 3266 |
| 641 | 20231128 | 091600 | 861762820 | 9790 | 9810 | 9810 | 9790 | 2662 |
| 642 | 20231128 | 091500 | 835679630 | 9810 | 9810 | 9810 | 9800 | 438 |
| 643 | 20231128 | 091400 | 831382900 | 9810 | 9810 | 9820 | 9810 | 4953 |
| 644 | 20231128 | 091300 | 782792960 | 9810 | 9850 | 9850 | 9810 | 5835 |
| 645 | 20231128 | 091200 | 725408050 | 9850 | 9880 | 9880 | 9850 | 728 |
| 646 | 20231128 | 091100 | 718235410 | 9880 | 9910 | 9910 | 9880 | 1580 |
| 647 | 20231128 | 091000 | 702597890 | 9910 | 9930 | 9930 | 9900 | 642 |
| 648 | 20231128 | 090900 | 696231080 | 9930 | 9960 | 9960 | 9920 | 3291 |
| 649 | 20231128 | 090800 | 663516030 | 9950 | 9880 | 9950 | 9880 | 5872 |
| 650 | 20231128 | 090700 | 605258040 | 9880 | 9820 | 9880 | 9820 | 483 |
| 651 | 20231128 | 090600 | 600505650 | 9820 | 9880 | 9880 | 9800 | 6158 |
| 652 | 20231128 | 090500 | 539878240 | 9880 | 9890 | 9910 | 9850 | 1264 |
| 653 | 20231128 | 090400 | 527382630 | 9870 | 9880 | 9910 | 9850 | 1289 |
| 654 | 20231128 | 090300 | 514649190 | 9840 | 9840 | 9900 | 9830 | 2813 |
| 655 | 20231128 | 090200 | 486849230 | 9800 | 9850 | 9880 | 9800 | 4085 |
| 656 | 20231128 | 090100 | 446704860 | 9880 | 9800 | 9930 | 9800 | 19738 |
| 657 | 20231128 | 090000 | 253024150 | 9800 | 9890 | 9890 | 9760 | 25800 |