33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 3 | 20231128 | 200300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20231128 | 200200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20231128 | 200100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20231128 | 200000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20231128 | 195900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20231128 | 195800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20231128 | 195700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20231128 | 195600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20231128 | 195500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20231128 | 195400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20231128 | 195300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20231128 | 195200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20231128 | 195100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20231128 | 195000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20231128 | 194900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20231128 | 194800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20231128 | 194700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20231128 | 194600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20231128 | 194500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20231128 | 194400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20231128 | 194300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20231128 | 194200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20231128 | 194100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20231128 | 194000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20231128 | 193900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20231128 | 193800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20231128 | 193700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20231128 | 193600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20231128 | 193500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20231128 | 193400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 33 | 20231128 | 193300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20231128 | 193200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20231128 | 193100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20231128 | 193000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20231128 | 192900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20231128 | 192800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20231128 | 192700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20231128 | 192600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20231128 | 192500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20231128 | 192400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20231128 | 192300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20231128 | 192200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20231128 | 192100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20231128 | 192000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20231128 | 191900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20231128 | 191800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20231128 | 191700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20231128 | 191600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20231128 | 191500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20231128 | 191400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20231128 | 191300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20231128 | 191200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20231128 | 191100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20231128 | 191000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20231128 | 190900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20231128 | 190800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20231128 | 190700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20231128 | 190600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20231128 | 190500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20231128 | 190400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 63 | 20231128 | 190300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20231128 | 190200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20231128 | 190100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20231128 | 190000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20231128 | 185900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20231128 | 185800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20231128 | 185700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20231128 | 185600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20231128 | 185500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20231128 | 185400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20231128 | 185300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20231128 | 185200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20231128 | 185100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20231128 | 185000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20231128 | 184900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20231128 | 184800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20231128 | 184700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20231128 | 184600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20231128 | 184500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20231128 | 184400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20231128 | 184300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20231128 | 184200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20231128 | 184100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20231128 | 184000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20231128 | 183900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20231128 | 183800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20231128 | 183700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20231128 | 183600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20231128 | 183500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20231128 | 183400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 93 | 20231128 | 183300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20231128 | 183200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20231128 | 183100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20231128 | 183000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20231128 | 182900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20231128 | 182800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20231128 | 182700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20231128 | 182600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20231128 | 182500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20231128 | 182400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20231128 | 182300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20231128 | 182200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20231128 | 182100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20231128 | 182000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20231128 | 181900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20231128 | 181800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20231128 | 181700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20231128 | 181600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20231128 | 181500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20231128 | 181400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20231128 | 181300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20231128 | 181200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20231128 | 181100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20231128 | 181000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20231128 | 180900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20231128 | 180800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20231128 | 180700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20231128 | 180600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20231128 | 180500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20231128 | 180400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 123 | 20231128 | 180300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20231128 | 180200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20231128 | 180100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20231128 | 180000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20231128 | 175900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20231128 | 175800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20231128 | 175700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20231128 | 175600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20231128 | 175500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20231128 | 175400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20231128 | 175300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20231128 | 175200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20231128 | 175100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20231128 | 175000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20231128 | 174900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20231128 | 174800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20231128 | 174700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20231128 | 174600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20231128 | 174500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20231128 | 174400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20231128 | 174300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20231128 | 174200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20231128 | 174100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20231128 | 174000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20231128 | 173900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20231128 | 173800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20231128 | 173700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20231128 | 173600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20231128 | 173500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20231128 | 173400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 153 | 20231128 | 173300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20231128 | 173200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20231128 | 173100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20231128 | 173000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20231128 | 172900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20231128 | 172800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20231128 | 172700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20231128 | 172600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20231128 | 172500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20231128 | 172400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20231128 | 172300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20231128 | 172200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20231128 | 172100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20231128 | 172000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20231128 | 171900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20231128 | 171800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20231128 | 171700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20231128 | 171600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20231128 | 171500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20231128 | 171400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20231128 | 171300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20231128 | 171200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20231128 | 171100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20231128 | 171000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20231128 | 170900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20231128 | 170800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20231128 | 170700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20231128 | 170600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20231128 | 170500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20231128 | 170400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 183 | 20231128 | 170300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20231128 | 170200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20231128 | 170100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20231128 | 170000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20231128 | 165900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20231128 | 165800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20231128 | 165700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20231128 | 165600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20231128 | 165500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20231128 | 165400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20231128 | 165300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20231128 | 165200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20231128 | 165100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20231128 | 165000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20231128 | 164900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20231128 | 164800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20231128 | 164700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20231128 | 164600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20231128 | 164500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20231128 | 164400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20231128 | 164300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20231128 | 164200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20231128 | 164100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20231128 | 164000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20231128 | 163900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20231128 | 163800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20231128 | 163700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20231128 | 163600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20231128 | 163500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20231128 | 163400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 213 | 20231128 | 163300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20231128 | 163200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20231128 | 163100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20231128 | 163000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20231128 | 162900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20231128 | 162800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20231128 | 162700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20231128 | 162600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20231128 | 162500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20231128 | 162400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20231128 | 162300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20231128 | 162200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20231128 | 162100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20231128 | 162000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20231128 | 161900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20231128 | 161800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20231128 | 161700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20231128 | 161600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20231128 | 161500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20231128 | 161400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20231128 | 161300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20231128 | 161200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 235 | 20231128 | 161100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 236 | 20231128 | 161000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 237 | 20231128 | 160900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 238 | 20231128 | 160800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 239 | 20231128 | 160700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20231128 | 160600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 241 | 20231128 | 160500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 242 | 20231128 | 160400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 243 | 20231128 | 160300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 244 | 20231128 | 160200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 245 | 20231128 | 160100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 246 | 20231128 | 160000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 247 | 20231128 | 155900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 248 | 20231128 | 155800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 249 | 20231128 | 155700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 250 | 20231128 | 155600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 251 | 20231128 | 155500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 252 | 20231128 | 155400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 253 | 20231128 | 155300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 254 | 20231128 | 155200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 255 | 20231128 | 155100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 256 | 20231128 | 155000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 257 | 20231128 | 154900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 258 | 20231128 | 154800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 259 | 20231128 | 154700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 260 | 20231128 | 154600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 261 | 20231128 | 154500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 262 | 20231128 | 154400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 263 | 20231128 | 154300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 264 | 20231128 | 154200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 265 | 20231128 | 154100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 266 | 20231128 | 154000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 267 | 20231128 | 153900 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 268 | 20231128 | 153800 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 269 | 20231128 | 153700 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 270 | 20231128 | 153600 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 271 | 20231128 | 153500 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 272 | 20231128 | 153400 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 273 | 20231128 | 153300 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 274 | 20231128 | 153200 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 275 | 20231128 | 153100 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 0 |
| 276 | 20231128 | 153000 | 2146784790 | 4365 | 4365 | 4365 | 4365 | 18930 |
| 277 | 20231128 | 152900 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 278 | 20231128 | 152800 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 279 | 20231128 | 152700 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 280 | 20231128 | 152600 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 281 | 20231128 | 152500 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 282 | 20231128 | 152400 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 283 | 20231128 | 152300 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 284 | 20231128 | 152200 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 285 | 20231128 | 152100 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 286 | 20231128 | 152000 | 2064155340 | 4385 | 4385 | 4385 | 4385 | 0 |
| 287 | 20231128 | 151900 | 2064155340 | 4385 | 4380 | 4390 | 4380 | 742 |
| 288 | 20231128 | 151800 | 2060902190 | 4385 | 4375 | 4385 | 4375 | 1045 |
| 289 | 20231128 | 151700 | 2056327780 | 4375 | 4375 | 4380 | 4375 | 1608 |
| 290 | 20231128 | 151600 | 2049292775 | 4375 | 4395 | 4395 | 4375 | 2077 |
| 291 | 20231128 | 151500 | 2040197850 | 4395 | 4380 | 4395 | 4375 | 5349 |
| 292 | 20231128 | 151400 | 2016769100 | 4380 | 4375 | 4380 | 4370 | 2462 |
| 293 | 20231128 | 151300 | 2006008795 | 4375 | 4375 | 4375 | 4370 | 1622 |
| 294 | 20231128 | 151200 | 1998919465 | 4375 | 4390 | 4390 | 4375 | 5398 |
| 295 | 20231128 | 151100 | 1975280600 | 4390 | 4390 | 4390 | 4390 | 146 |
| 296 | 20231128 | 151000 | 1974639660 | 4390 | 4400 | 4400 | 4390 | 857 |
| 297 | 20231128 | 150900 | 1970875690 | 4395 | 4385 | 4400 | 4385 | 2992 |
| 298 | 20231128 | 150800 | 1957720380 | 4400 | 4395 | 4400 | 4380 | 703 |
| 299 | 20231128 | 150700 | 1954634060 | 4380 | 4395 | 4395 | 4380 | 1332 |
| 300 | 20231128 | 150600 | 1948794785 | 4395 | 4390 | 4395 | 4385 | 2125 |
| 301 | 20231128 | 150500 | 1939475910 | 4390 | 4395 | 4395 | 4390 | 933 |
| 302 | 20231128 | 150400 | 1935379540 | 4395 | 4400 | 4400 | 4395 | 1688 |
| 303 | 20231128 | 150300 | 1927957805 | 4400 | 4405 | 4410 | 4400 | 606 |
| 304 | 20231128 | 150200 | 1925290330 | 4405 | 4410 | 4420 | 4405 | 659 |
| 305 | 20231128 | 150100 | 1922381875 | 4400 | 4420 | 4420 | 4400 | 471 |
| 306 | 20231128 | 150000 | 1920308655 | 4420 | 4420 | 4420 | 4420 | 102 |
| 307 | 20231128 | 145900 | 1919857815 | 4420 | 4415 | 4420 | 4395 | 1902 |
| 308 | 20231128 | 145800 | 1911453710 | 4415 | 4405 | 4415 | 4395 | 175 |
| 309 | 20231128 | 145700 | 1910682705 | 4415 | 4395 | 4420 | 4395 | 1031 |
| 310 | 20231128 | 145600 | 1906130435 | 4400 | 4400 | 4400 | 4390 | 735 |
| 311 | 20231128 | 145500 | 1902903675 | 4400 | 4390 | 4400 | 4390 | 429 |
| 312 | 20231128 | 145400 | 1901019205 | 4395 | 4395 | 4400 | 4395 | 648 |
| 313 | 20231128 | 145300 | 1898171090 | 4400 | 4395 | 4400 | 4385 | 214 |
| 314 | 20231128 | 145200 | 1897230145 | 4385 | 4385 | 4385 | 4380 | 1104 |
| 315 | 20231128 | 145100 | 1892391425 | 4380 | 4390 | 4395 | 4380 | 3415 |
| 316 | 20231128 | 145000 | 1877412265 | 4390 | 4410 | 4410 | 4390 | 16560 |
| 317 | 20231128 | 144900 | 1804549980 | 4410 | 4410 | 4410 | 4405 | 62 |
| 318 | 20231128 | 144800 | 1804276565 | 4410 | 4405 | 4415 | 4405 | 160 |
| 319 | 20231128 | 144700 | 1803570400 | 4415 | 4410 | 4415 | 4405 | 116 |
| 320 | 20231128 | 144600 | 1803059305 | 4405 | 4410 | 4415 | 4405 | 3837 |
| 321 | 20231128 | 144500 | 1786136200 | 4415 | 4415 | 4415 | 4415 | 156 |
| 322 | 20231128 | 144400 | 1785447460 | 4415 | 4415 | 4415 | 4410 | 3629 |
| 323 | 20231128 | 144300 | 1769426420 | 4410 | 4410 | 4415 | 4410 | 1955 |
| 324 | 20231128 | 144200 | 1760804860 | 4410 | 4415 | 4415 | 4410 | 73 |
| 325 | 20231128 | 144100 | 1760482925 | 4410 | 4415 | 4415 | 4410 | 1495 |
| 326 | 20231128 | 144000 | 1753883570 | 4415 | 4415 | 4420 | 4415 | 607 |
| 327 | 20231128 | 143900 | 1751203660 | 4415 | 4415 | 4420 | 4415 | 735 |
| 328 | 20231128 | 143800 | 1747958500 | 4415 | 4425 | 4425 | 4415 | 1413 |
| 329 | 20231128 | 143700 | 1741715350 | 4420 | 4435 | 4435 | 4420 | 1243 |
| 330 | 20231128 | 143600 | 1736219365 | 4435 | 4425 | 4435 | 4420 | 5282 |
| 331 | 20231128 | 143500 | 1712839135 | 4435 | 4435 | 4435 | 4425 | 1112 |
| 332 | 20231128 | 143400 | 1707913515 | 4425 | 4440 | 4440 | 4425 | 1196 |
| 333 | 20231128 | 143300 | 1702621185 | 4440 | 4440 | 4440 | 4440 | 1 |
| 334 | 20231128 | 143200 | 1702616745 | 4425 | 4425 | 4440 | 4425 | 2228 |
| 335 | 20231128 | 143100 | 1692753270 | 4430 | 4435 | 4445 | 4425 | 3939 |
| 336 | 20231128 | 143000 | 1675303735 | 4440 | 4440 | 4440 | 4440 | 200 |
| 337 | 20231128 | 142900 | 1674415735 | 4440 | 4445 | 4445 | 4435 | 1095 |
| 338 | 20231128 | 142800 | 1669553530 | 4450 | 4450 | 4450 | 4445 | 148 |
| 339 | 20231128 | 142700 | 1668895500 | 4450 | 4440 | 4450 | 4440 | 27 |
| 340 | 20231128 | 142600 | 1668775420 | 4440 | 4440 | 4445 | 4440 | 1718 |
| 341 | 20231128 | 142500 | 1661140590 | 4445 | 4440 | 4445 | 4430 | 1169 |
| 342 | 20231128 | 142400 | 1655956900 | 4430 | 4440 | 4440 | 4430 | 2388 |
| 343 | 20231128 | 142300 | 1645373730 | 4440 | 4450 | 4450 | 4440 | 2468 |
| 344 | 20231128 | 142200 | 1634410980 | 4460 | 4460 | 4460 | 4460 | 32 |
| 345 | 20231128 | 142100 | 1634268260 | 4460 | 4460 | 4460 | 4460 | 1575 |
| 346 | 20231128 | 142000 | 1627243760 | 4465 | 4465 | 4465 | 4450 | 1278 |
| 347 | 20231128 | 141900 | 1621547100 | 4465 | 4460 | 4465 | 4455 | 1190 |
| 348 | 20231128 | 141800 | 1616239170 | 4460 | 4450 | 4465 | 4445 | 3688 |
| 349 | 20231128 | 141700 | 1599806250 | 4450 | 4465 | 4470 | 4450 | 983 |
| 350 | 20231128 | 141600 | 1595417730 | 4470 | 4465 | 4470 | 4465 | 244 |
| 351 | 20231128 | 141500 | 1594328200 | 4435 | 4460 | 4470 | 4435 | 9344 |
| 352 | 20231128 | 141400 | 1552643390 | 4465 | 4430 | 4465 | 4430 | 7713 |
| 353 | 20231128 | 141300 | 1518368000 | 4425 | 4430 | 4430 | 4425 | 480 |
| 354 | 20231128 | 141200 | 1516243625 | 4430 | 4425 | 4430 | 4425 | 2204 |
| 355 | 20231128 | 141100 | 1506480445 | 4425 | 4425 | 4425 | 4425 | 452 |
| 356 | 20231128 | 141000 | 1504480345 | 4425 | 4425 | 4425 | 4420 | 543 |
| 357 | 20231128 | 140900 | 1502080220 | 4425 | 4425 | 4425 | 4425 | 166 |
| 358 | 20231128 | 140800 | 1501345670 | 4430 | 4430 | 4430 | 4430 | 0 |
| 359 | 20231128 | 140700 | 1501345670 | 4430 | 4425 | 4430 | 4425 | 2581 |
| 360 | 20231128 | 140600 | 1489924715 | 4435 | 4430 | 4435 | 4430 | 53 |
| 361 | 20231128 | 140500 | 1489689920 | 4435 | 4430 | 4435 | 4430 | 352 |
| 362 | 20231128 | 140400 | 1488129000 | 4430 | 4440 | 4440 | 4430 | 46 |
| 363 | 20231128 | 140300 | 1487925170 | 4435 | 4435 | 4435 | 4435 | 1000 |
| 364 | 20231128 | 140200 | 1483490170 | 4435 | 4435 | 4435 | 4435 | 50 |
| 365 | 20231128 | 140100 | 1483268420 | 4435 | 4435 | 4435 | 4435 | 71 |
| 366 | 20231128 | 140000 | 1482953535 | 4430 | 4430 | 4430 | 4425 | 449 |
| 367 | 20231128 | 135900 | 1480966030 | 4430 | 4430 | 4440 | 4430 | 203 |
| 368 | 20231128 | 135800 | 1480066730 | 4430 | 4430 | 4430 | 4430 | 300 |
| 369 | 20231128 | 135700 | 1478737730 | 4430 | 4430 | 4430 | 4430 | 940 |
| 370 | 20231128 | 135600 | 1474573530 | 4440 | 4430 | 4440 | 4430 | 266 |
| 371 | 20231128 | 135500 | 1473393130 | 4430 | 4430 | 4430 | 4430 | 480 |
| 372 | 20231128 | 135400 | 1471266730 | 4440 | 4440 | 4440 | 4440 | 0 |
| 373 | 20231128 | 135300 | 1471266730 | 4440 | 4435 | 4440 | 4430 | 862 |
| 374 | 20231128 | 135200 | 1467446340 | 4440 | 4435 | 4440 | 4435 | 43 |
| 375 | 20231128 | 135100 | 1467255630 | 4435 | 4440 | 4440 | 4435 | 3280 |
| 376 | 20231128 | 135000 | 1452706520 | 4445 | 4445 | 4445 | 4445 | 9 |
| 377 | 20231128 | 134900 | 1452666515 | 4445 | 4445 | 4445 | 4445 | 10 |
| 378 | 20231128 | 134800 | 1452622065 | 4445 | 4445 | 4445 | 4445 | 0 |
| 379 | 20231128 | 134700 | 1452622065 | 4445 | 4445 | 4445 | 4445 | 19 |
| 380 | 20231128 | 134600 | 1452537610 | 4445 | 4445 | 4445 | 4445 | 6 |
| 381 | 20231128 | 134500 | 1452510940 | 4445 | 4440 | 4445 | 4440 | 634 |
| 382 | 20231128 | 134400 | 1449693475 | 4435 | 4435 | 4435 | 4435 | 800 |
| 383 | 20231128 | 134300 | 1446145475 | 4440 | 4440 | 4440 | 4440 | 28 |
| 384 | 20231128 | 134200 | 1446021155 | 4440 | 4440 | 4445 | 4435 | 735 |
| 385 | 20231128 | 134100 | 1442759260 | 4440 | 4440 | 4440 | 4440 | 284 |
| 386 | 20231128 | 134000 | 1441498300 | 4440 | 4445 | 4445 | 4440 | 51 |
| 387 | 20231128 | 133900 | 1441271855 | 4445 | 4445 | 4445 | 4445 | 31 |
| 388 | 20231128 | 133800 | 1441134060 | 4440 | 4440 | 4440 | 4440 | 190 |
| 389 | 20231128 | 133700 | 1440290460 | 4445 | 4445 | 4445 | 4445 | 99 |
| 390 | 20231128 | 133600 | 1439850405 | 4435 | 4435 | 4435 | 4435 | 0 |
| 391 | 20231128 | 133500 | 1439850405 | 4435 | 4440 | 4440 | 4435 | 125 |
| 392 | 20231128 | 133400 | 1439295530 | 4435 | 4440 | 4440 | 4435 | 375 |
| 393 | 20231128 | 133300 | 1437630805 | 4440 | 4440 | 4440 | 4440 | 150 |
| 394 | 20231128 | 133200 | 1436964805 | 4440 | 4440 | 4440 | 4440 | 206 |
| 395 | 20231128 | 133100 | 1436050165 | 4445 | 4445 | 4445 | 4445 | 250 |
| 396 | 20231128 | 133000 | 1434938915 | 4445 | 4445 | 4445 | 4445 | 6 |
| 397 | 20231128 | 132900 | 1434912245 | 4445 | 4445 | 4445 | 4445 | 0 |
| 398 | 20231128 | 132800 | 1434912245 | 4445 | 4445 | 4445 | 4445 | 137 |
| 399 | 20231128 | 132700 | 1434303280 | 4445 | 4445 | 4445 | 4445 | 10 |
| 400 | 20231128 | 132600 | 1434258830 | 4445 | 4445 | 4445 | 4445 | 0 |
| 401 | 20231128 | 132500 | 1434258830 | 4445 | 4445 | 4445 | 4445 | 184 |
| 402 | 20231128 | 132400 | 1433440950 | 4445 | 4445 | 4445 | 4445 | 1 |
| 403 | 20231128 | 132300 | 1433436505 | 4430 | 4435 | 4440 | 4430 | 1596 |
| 404 | 20231128 | 132200 | 1426357580 | 4445 | 4445 | 4445 | 4445 | 8 |
| 405 | 20231128 | 132100 | 1426322020 | 4435 | 4440 | 4440 | 4435 | 51 |
| 406 | 20231128 | 132000 | 1426095585 | 4440 | 4445 | 4445 | 4440 | 850 |
| 407 | 20231128 | 131900 | 1422317585 | 4450 | 4450 | 4450 | 4450 | 0 |
| 408 | 20231128 | 131800 | 1422317585 | 4450 | 4450 | 4450 | 4450 | 0 |
| 409 | 20231128 | 131700 | 1422317585 | 4450 | 4450 | 4450 | 4450 | 2 |
| 410 | 20231128 | 131600 | 1422308685 | 4455 | 4455 | 4455 | 4455 | 21 |
| 411 | 20231128 | 131500 | 1422215130 | 4455 | 4455 | 4455 | 4455 | 12 |
| 412 | 20231128 | 131400 | 1422161670 | 4455 | 4455 | 4455 | 4455 | 1 |
| 413 | 20231128 | 131300 | 1422157215 | 4435 | 4435 | 4435 | 4435 | 792 |
| 414 | 20231128 | 131200 | 1418644695 | 4430 | 4450 | 4450 | 4430 | 4856 |
| 415 | 20231128 | 131100 | 1397105890 | 4450 | 4450 | 4450 | 4450 | 27 |
| 416 | 20231128 | 131000 | 1396985740 | 4445 | 4445 | 4445 | 4445 | 0 |
| 417 | 20231128 | 130900 | 1396985740 | 4445 | 4450 | 4450 | 4445 | 1698 |
| 418 | 20231128 | 130800 | 1389437045 | 4460 | 4460 | 4460 | 4460 | 0 |
| 419 | 20231128 | 130700 | 1389437045 | 4460 | 4455 | 4460 | 4450 | 1479 |
| 420 | 20231128 | 130600 | 1382851850 | 4455 | 4460 | 4460 | 4455 | 440 |
| 421 | 20231128 | 130500 | 1380891645 | 4460 | 4470 | 4470 | 4460 | 256 |
| 422 | 20231128 | 130400 | 1379749385 | 4470 | 4470 | 4470 | 4470 | 25 |
| 423 | 20231128 | 130300 | 1379637635 | 4470 | 4470 | 4470 | 4470 | 4 |
| 424 | 20231128 | 130200 | 1379619755 | 4470 | 4470 | 4470 | 4470 | 500 |
| 425 | 20231128 | 130100 | 1377384755 | 4470 | 4470 | 4470 | 4470 | 100 |
| 426 | 20231128 | 130000 | 1376937755 | 4470 | 4470 | 4470 | 4470 | 33 |
| 427 | 20231128 | 125900 | 1376790245 | 4470 | 4470 | 4470 | 4470 | 312 |
| 428 | 20231128 | 125800 | 1375395605 | 4470 | 4470 | 4470 | 4470 | 1 |
| 429 | 20231128 | 125700 | 1375391135 | 4470 | 4470 | 4470 | 4470 | 0 |
| 430 | 20231128 | 125600 | 1375391135 | 4470 | 4470 | 4470 | 4470 | 1 |
| 431 | 20231128 | 125500 | 1375386665 | 4455 | 4475 | 4475 | 4455 | 150 |
| 432 | 20231128 | 125400 | 1374716395 | 4475 | 4470 | 4475 | 4470 | 446 |
| 433 | 20231128 | 125300 | 1372722115 | 4470 | 4470 | 4470 | 4470 | 1955 |
| 434 | 20231128 | 125200 | 1363983265 | 4465 | 4455 | 4470 | 4455 | 1134 |
| 435 | 20231128 | 125100 | 1358915220 | 4455 | 4455 | 4455 | 4455 | 10 |
| 436 | 20231128 | 125000 | 1358870670 | 4450 | 4450 | 4450 | 4450 | 25 |
| 437 | 20231128 | 124900 | 1358759420 | 4450 | 4450 | 4450 | 4450 | 20 |
| 438 | 20231128 | 124800 | 1358670420 | 4450 | 4435 | 4450 | 4435 | 3012 |
| 439 | 20231128 | 124700 | 1345267200 | 4435 | 4435 | 4435 | 4430 | 780 |
| 440 | 20231128 | 124600 | 1341808800 | 4435 | 4440 | 4440 | 4435 | 759 |
| 441 | 20231128 | 124500 | 1338442630 | 4440 | 4440 | 4440 | 4440 | 151 |
| 442 | 20231128 | 124400 | 1337772190 | 4435 | 4440 | 4440 | 4435 | 220 |
| 443 | 20231128 | 124300 | 1336796025 | 4440 | 4440 | 4440 | 4440 | 436 |
| 444 | 20231128 | 124200 | 1334860185 | 4450 | 4440 | 4450 | 4440 | 14 |
| 445 | 20231128 | 124100 | 1334797905 | 4440 | 4440 | 4440 | 4440 | 6 |
| 446 | 20231128 | 124000 | 1334771265 | 4440 | 4450 | 4450 | 4440 | 62 |
| 447 | 20231128 | 123900 | 1334495465 | 4440 | 4440 | 4440 | 4440 | 1099 |
| 448 | 20231128 | 123800 | 1329615905 | 4440 | 4440 | 4440 | 4435 | 38 |
| 449 | 20231128 | 123700 | 1329447210 | 4440 | 4440 | 4440 | 4440 | 16 |
| 450 | 20231128 | 123600 | 1329376170 | 4440 | 4440 | 4440 | 4440 | 1 |
| 451 | 20231128 | 123500 | 1329371730 | 4430 | 4430 | 4430 | 4430 | 100 |
| 452 | 20231128 | 123400 | 1328928730 | 4435 | 4435 | 4435 | 4435 | 1046 |
| 453 | 20231128 | 123300 | 1324289720 | 4435 | 4435 | 4435 | 4435 | 71 |
| 454 | 20231128 | 123200 | 1323974835 | 4435 | 4435 | 4435 | 4435 | 500 |
| 455 | 20231128 | 123100 | 1321757335 | 4435 | 4435 | 4435 | 4435 | 506 |
| 456 | 20231128 | 123000 | 1319513225 | 4435 | 4435 | 4435 | 4435 | 0 |
| 457 | 20231128 | 122900 | 1319513225 | 4435 | 4440 | 4440 | 4435 | 310 |
| 458 | 20231128 | 122800 | 1318136975 | 4440 | 4440 | 4440 | 4440 | 200 |
| 459 | 20231128 | 122700 | 1317248975 | 4435 | 4435 | 4435 | 4435 | 0 |
| 460 | 20231128 | 122600 | 1317248975 | 4435 | 4435 | 4435 | 4435 | 9 |
| 461 | 20231128 | 122500 | 1317209060 | 4435 | 4435 | 4435 | 4435 | 1 |
| 462 | 20231128 | 122400 | 1317204625 | 4435 | 4435 | 4435 | 4435 | 3 |
| 463 | 20231128 | 122300 | 1317191320 | 4435 | 4430 | 4435 | 4430 | 53 |
| 464 | 20231128 | 122200 | 1316956280 | 4425 | 4425 | 4425 | 4425 | 1 |
| 465 | 20231128 | 122100 | 1316951855 | 4425 | 4425 | 4425 | 4425 | 99 |
| 466 | 20231128 | 122000 | 1316513780 | 4425 | 4420 | 4425 | 4420 | 1291 |
| 467 | 20231128 | 121900 | 1310807170 | 4425 | 4425 | 4425 | 4420 | 3329 |
| 468 | 20231128 | 121800 | 1296086115 | 4425 | 4430 | 4430 | 4425 | 754 |
| 469 | 20231128 | 121700 | 1292749325 | 4430 | 4445 | 4445 | 4430 | 4020 |
| 470 | 20231128 | 121600 | 1274904315 | 4445 | 4450 | 4450 | 4445 | 409 |
| 471 | 20231128 | 121500 | 1273084605 | 4450 | 4450 | 4450 | 4450 | 2 |
| 472 | 20231128 | 121400 | 1273075705 | 4460 | 4460 | 4460 | 4460 | 30 |
| 473 | 20231128 | 121300 | 1272941905 | 4450 | 4450 | 4450 | 4450 | 10 |
| 474 | 20231128 | 121200 | 1272897405 | 4450 | 4450 | 4450 | 4450 | 38 |
| 475 | 20231128 | 121100 | 1272728305 | 4450 | 4460 | 4465 | 4450 | 227 |
| 476 | 20231128 | 121000 | 1271715160 | 4465 | 4465 | 4465 | 4465 | 1 |
| 477 | 20231128 | 120900 | 1271710695 | 4460 | 4460 | 4460 | 4460 | 225 |
| 478 | 20231128 | 120800 | 1270707195 | 4450 | 4450 | 4450 | 4450 | 9 |
| 479 | 20231128 | 120700 | 1270667145 | 4465 | 4450 | 4465 | 4450 | 366 |
| 480 | 20231128 | 120600 | 1269034750 | 4450 | 4455 | 4460 | 4450 | 598 |
| 481 | 20231128 | 120500 | 1266368215 | 4465 | 4455 | 4465 | 4455 | 2560 |
| 482 | 20231128 | 120400 | 1254948965 | 4445 | 4460 | 4460 | 4445 | 902 |
| 483 | 20231128 | 120300 | 1250931625 | 4460 | 4465 | 4465 | 4460 | 266 |
| 484 | 20231128 | 120200 | 1249744015 | 4465 | 4465 | 4465 | 4460 | 201 |
| 485 | 20231128 | 120100 | 1248847050 | 4465 | 4465 | 4465 | 4465 | 1 |
| 486 | 20231128 | 120000 | 1248842585 | 4445 | 4445 | 4445 | 4445 | 200 |
| 487 | 20231128 | 115900 | 1247953585 | 4460 | 4465 | 4465 | 4460 | 31 |
| 488 | 20231128 | 115800 | 1247815220 | 4470 | 4470 | 4470 | 4470 | 50 |
| 489 | 20231128 | 115700 | 1247591720 | 4470 | 4470 | 4470 | 4470 | 212 |
| 490 | 20231128 | 115600 | 1246644080 | 4440 | 4440 | 4440 | 4440 | 0 |
| 491 | 20231128 | 115500 | 1246644080 | 4440 | 4460 | 4460 | 4440 | 463 |
| 492 | 20231128 | 115400 | 1244585880 | 4470 | 4470 | 4470 | 4470 | 1 |
| 493 | 20231128 | 115300 | 1244581410 | 4450 | 4470 | 4475 | 4450 | 1783 |
| 494 | 20231128 | 115200 | 1236642245 | 4455 | 4475 | 4475 | 4455 | 516 |
| 495 | 20231128 | 115100 | 1234343305 | 4475 | 4465 | 4475 | 4460 | 897 |
| 496 | 20231128 | 115000 | 1230342095 | 4465 | 4480 | 4480 | 4465 | 2438 |
| 497 | 20231128 | 114900 | 1219443370 | 4485 | 4485 | 4485 | 4480 | 1643 |
| 498 | 20231128 | 114800 | 1212077855 | 4480 | 4475 | 4485 | 4475 | 1885 |
| 499 | 20231128 | 114700 | 1203635505 | 4475 | 4465 | 4480 | 4465 | 6504 |
| 500 | 20231128 | 114600 | 1174546910 | 4465 | 4455 | 4465 | 4455 | 6036 |
| 501 | 20231128 | 114500 | 1147639850 | 4455 | 4420 | 4460 | 4415 | 5798 |
| 502 | 20231128 | 114400 | 1121880055 | 4420 | 4420 | 4420 | 4420 | 20 |
| 503 | 20231128 | 114300 | 1121791655 | 4420 | 4420 | 4420 | 4420 | 1 |
| 504 | 20231128 | 114200 | 1121787235 | 4420 | 4395 | 4420 | 4390 | 1801 |
| 505 | 20231128 | 114100 | 1113873215 | 4400 | 4405 | 4405 | 4400 | 923 |
| 506 | 20231128 | 114000 | 1109811400 | 4405 | 4405 | 4405 | 4405 | 100 |
| 507 | 20231128 | 113900 | 1109370900 | 4435 | 4435 | 4435 | 4435 | 0 |
| 508 | 20231128 | 113800 | 1109370900 | 4435 | 4435 | 4435 | 4435 | 1 |
| 509 | 20231128 | 113700 | 1109366465 | 4435 | 4405 | 4435 | 4400 | 821 |
| 510 | 20231128 | 113600 | 1105751790 | 4405 | 4435 | 4435 | 4405 | 801 |
| 511 | 20231128 | 113500 | 1102223355 | 4435 | 4435 | 4435 | 4435 | 28 |
| 512 | 20231128 | 113400 | 1102099175 | 4405 | 4440 | 4440 | 4405 | 1316 |
| 513 | 20231128 | 113300 | 1096296310 | 4405 | 4420 | 4420 | 4405 | 2798 |
| 514 | 20231128 | 113200 | 1083959280 | 4420 | 4430 | 4430 | 4420 | 3592 |
| 515 | 20231128 | 113100 | 1068073100 | 4430 | 4440 | 4440 | 4430 | 365 |
| 516 | 20231128 | 113000 | 1066455550 | 4440 | 4430 | 4440 | 4430 | 463 |
| 517 | 20231128 | 112900 | 1064403560 | 4445 | 4445 | 4445 | 4445 | 1 |
| 518 | 20231128 | 112800 | 1064399115 | 4430 | 4430 | 4430 | 4430 | 0 |
| 519 | 20231128 | 112700 | 1064399115 | 4430 | 4430 | 4430 | 4430 | 146 |
| 520 | 20231128 | 112600 | 1063752335 | 4445 | 4445 | 4445 | 4445 | 3 |
| 521 | 20231128 | 112500 | 1063739000 | 4445 | 4445 | 4445 | 4445 | 8 |
| 522 | 20231128 | 112400 | 1063703440 | 4445 | 4445 | 4445 | 4445 | 9000 |
| 523 | 20231128 | 112300 | 1023698440 | 4445 | 4445 | 4445 | 4445 | 1 |
| 524 | 20231128 | 112200 | 1023693995 | 4430 | 4435 | 4435 | 4430 | 1785 |
| 525 | 20231128 | 112100 | 1015784420 | 4445 | 4445 | 4445 | 4445 | 0 |
| 526 | 20231128 | 112000 | 1015784420 | 4445 | 4440 | 4445 | 4430 | 267 |
| 527 | 20231128 | 111900 | 1014598980 | 4440 | 4440 | 4440 | 4440 | 1394 |
| 528 | 20231128 | 111800 | 1008409620 | 4440 | 4435 | 4440 | 4430 | 685 |
| 529 | 20231128 | 111700 | 1005371655 | 4435 | 4435 | 4440 | 4435 | 9 |
| 530 | 20231128 | 111600 | 1005331735 | 4440 | 4440 | 4440 | 4440 | 0 |
| 531 | 20231128 | 111500 | 1005331735 | 4440 | 4440 | 4440 | 4440 | 6 |
| 532 | 20231128 | 111400 | 1005305095 | 4435 | 4435 | 4435 | 4435 | 11 |
| 533 | 20231128 | 111300 | 1005256310 | 4440 | 4440 | 4440 | 4440 | 0 |
| 534 | 20231128 | 111200 | 1005256310 | 4440 | 4440 | 4440 | 4440 | 361 |
| 535 | 20231128 | 111100 | 1003653470 | 4445 | 4440 | 4445 | 4440 | 631 |
| 536 | 20231128 | 111000 | 1000851825 | 4440 | 4440 | 4440 | 4440 | 3 |
| 537 | 20231128 | 110900 | 1000838505 | 4440 | 4445 | 4445 | 4440 | 625 |
| 538 | 20231128 | 110800 | 998062380 | 4440 | 4430 | 4440 | 4430 | 620 |
| 539 | 20231128 | 110700 | 995314580 | 4430 | 4435 | 4435 | 4430 | 500 |
| 540 | 20231128 | 110600 | 993098490 | 4440 | 4440 | 4440 | 4440 | 20 |
| 541 | 20231128 | 110500 | 993009690 | 4440 | 4440 | 4440 | 4440 | 120 |
| 542 | 20231128 | 110400 | 992476890 | 4445 | 4450 | 4450 | 4445 | 9 |
| 543 | 20231128 | 110300 | 992436875 | 4450 | 4450 | 4450 | 4450 | 1 |
| 544 | 20231128 | 110200 | 992432425 | 4445 | 4445 | 4445 | 4445 | 460 |
| 545 | 20231128 | 110100 | 990387725 | 4450 | 4445 | 4450 | 4445 | 55 |
| 546 | 20231128 | 110000 | 990143230 | 4450 | 4445 | 4450 | 4445 | 652 |
| 547 | 20231128 | 105900 | 987244275 | 4445 | 4445 | 4445 | 4445 | 1 |
| 548 | 20231128 | 105800 | 987239830 | 4445 | 4445 | 4445 | 4445 | 5 |
| 549 | 20231128 | 105700 | 987217605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 550 | 20231128 | 105600 | 987217605 | 4445 | 4445 | 4445 | 4430 | 28 |
| 551 | 20231128 | 105500 | 987093160 | 4445 | 4440 | 4445 | 4440 | 165 |
| 552 | 20231128 | 105400 | 986360555 | 4440 | 4430 | 4440 | 4430 | 1050 |
| 553 | 20231128 | 105300 | 981708555 | 4430 | 4430 | 4430 | 4430 | 11 |
| 554 | 20231128 | 105200 | 981659825 | 4430 | 4440 | 4440 | 4430 | 436 |
| 555 | 20231128 | 105100 | 979728315 | 4440 | 4430 | 4440 | 4430 | 570 |
| 556 | 20231128 | 105000 | 977202015 | 4440 | 4430 | 4440 | 4430 | 14 |
| 557 | 20231128 | 104900 | 977139985 | 4445 | 4430 | 4445 | 4425 | 645 |
| 558 | 20231128 | 104800 | 974283830 | 4430 | 4430 | 4430 | 4430 | 20 |
| 559 | 20231128 | 104700 | 974195230 | 4430 | 4430 | 4430 | 4430 | 411 |
| 560 | 20231128 | 104600 | 972374500 | 4445 | 4445 | 4445 | 4445 | 1 |
| 561 | 20231128 | 104500 | 972370055 | 4430 | 4430 | 4430 | 4430 | 24 |
| 562 | 20231128 | 104400 | 972263735 | 4445 | 4445 | 4445 | 4445 | 0 |
| 563 | 20231128 | 104300 | 972263735 | 4445 | 4445 | 4445 | 4445 | 5 |
| 564 | 20231128 | 104200 | 972241510 | 4425 | 4450 | 4450 | 4425 | 1015 |
| 565 | 20231128 | 104100 | 967741335 | 4440 | 4440 | 4460 | 4440 | 204 |
| 566 | 20231128 | 104000 | 966835335 | 4440 | 4430 | 4440 | 4430 | 15 |
| 567 | 20231128 | 103900 | 966768875 | 4440 | 4430 | 4440 | 4430 | 102 |
| 568 | 20231128 | 103800 | 966317005 | 4435 | 4435 | 4435 | 4435 | 10 |
| 569 | 20231128 | 103700 | 966272655 | 4435 | 4435 | 4435 | 4435 | 149 |
| 570 | 20231128 | 103600 | 965611840 | 4445 | 4430 | 4445 | 4420 | 201 |
| 571 | 20231128 | 103500 | 964723320 | 4445 | 4450 | 4450 | 4420 | 1209 |
| 572 | 20231128 | 103400 | 959376755 | 4450 | 4430 | 4450 | 4430 | 2870 |
| 573 | 20231128 | 103300 | 946611005 | 4430 | 4440 | 4440 | 4430 | 2 |
| 574 | 20231128 | 103200 | 946602135 | 4425 | 4430 | 4440 | 4425 | 373 |
| 575 | 20231128 | 103100 | 944951310 | 4425 | 4425 | 4425 | 4425 | 205 |
| 576 | 20231128 | 103000 | 944044185 | 4430 | 4430 | 4430 | 4430 | 241 |
| 577 | 20231128 | 102900 | 942976555 | 4435 | 4435 | 4435 | 4435 | 47 |
| 578 | 20231128 | 102800 | 942768110 | 4440 | 4440 | 4440 | 4435 | 19 |
| 579 | 20231128 | 102700 | 942683755 | 4425 | 4440 | 4440 | 4425 | 91 |
| 580 | 20231128 | 102600 | 942279730 | 4440 | 4435 | 4440 | 4415 | 1242 |
| 581 | 20231128 | 102500 | 936780945 | 4435 | 4445 | 4445 | 4435 | 1319 |
| 582 | 20231128 | 102400 | 930921230 | 4440 | 4435 | 4440 | 4435 | 725 |
| 583 | 20231128 | 102300 | 927704095 | 4435 | 4425 | 4435 | 4425 | 46 |
| 584 | 20231128 | 102200 | 927500535 | 4430 | 4430 | 4430 | 4430 | 110 |
| 585 | 20231128 | 102100 | 927013235 | 4430 | 4435 | 4435 | 4430 | 388 |
| 586 | 20231128 | 102000 | 925293955 | 4435 | 4435 | 4435 | 4430 | 106 |
| 587 | 20231128 | 101900 | 924823880 | 4425 | 4415 | 4425 | 4410 | 1845 |
| 588 | 20231128 | 101800 | 916662615 | 4415 | 4410 | 4415 | 4395 | 846 |
| 589 | 20231128 | 101700 | 912935805 | 4415 | 4420 | 4420 | 4415 | 755 |
| 590 | 20231128 | 101600 | 909600630 | 4420 | 4415 | 4420 | 4415 | 341 |
| 591 | 20231128 | 101500 | 908095060 | 4415 | 4410 | 4415 | 4410 | 1277 |
| 592 | 20231128 | 101400 | 902457660 | 4405 | 4415 | 4415 | 4405 | 134 |
| 593 | 20231128 | 101300 | 901867290 | 4420 | 4400 | 4420 | 4400 | 3231 |
| 594 | 20231128 | 101200 | 887637160 | 4405 | 4415 | 4415 | 4400 | 446 |
| 595 | 20231128 | 101100 | 885671865 | 4415 | 4405 | 4415 | 4405 | 1931 |
| 596 | 20231128 | 101000 | 877157370 | 4400 | 4385 | 4400 | 4385 | 1883 |
| 597 | 20231128 | 100900 | 868882445 | 4385 | 4385 | 4390 | 4370 | 2092 |
| 598 | 20231128 | 100800 | 859721845 | 4390 | 4385 | 4390 | 4385 | 233 |
| 599 | 20231128 | 100700 | 858700075 | 4385 | 4375 | 4385 | 4370 | 1345 |
| 600 | 20231128 | 100600 | 852817210 | 4380 | 4380 | 4380 | 4375 | 830 |
| 601 | 20231128 | 100500 | 849184165 | 4380 | 4370 | 4380 | 4370 | 53 |
| 602 | 20231128 | 100400 | 848952195 | 4380 | 4380 | 4380 | 4375 | 1947 |
| 603 | 20231128 | 100300 | 840431780 | 4375 | 4380 | 4380 | 4375 | 5864 |
| 604 | 20231128 | 100200 | 814776695 | 4380 | 4380 | 4380 | 4380 | 73 |
| 605 | 20231128 | 100100 | 814456955 | 4380 | 4380 | 4380 | 4380 | 290 |
| 606 | 20231128 | 100000 | 813186755 | 4380 | 4390 | 4390 | 4380 | 653 |
| 607 | 20231128 | 095900 | 810325555 | 4390 | 4385 | 4390 | 4375 | 1651 |
| 608 | 20231128 | 095800 | 803097920 | 4400 | 4400 | 4400 | 4400 | 3 |
| 609 | 20231128 | 095700 | 803084720 | 4400 | 4390 | 4410 | 4380 | 1272 |
| 610 | 20231128 | 095600 | 797506530 | 4410 | 4390 | 4410 | 4390 | 369 |
| 611 | 20231128 | 095500 | 795886600 | 4410 | 4395 | 4410 | 4390 | 474 |
| 612 | 20231128 | 095400 | 793805255 | 4400 | 4415 | 4420 | 4400 | 659 |
| 613 | 20231128 | 095300 | 790896475 | 4415 | 4395 | 4420 | 4395 | 10467 |
| 614 | 20231128 | 095200 | 744828925 | 4385 | 4385 | 4395 | 4385 | 1480 |
| 615 | 20231128 | 095100 | 738339005 | 4395 | 4380 | 4395 | 4380 | 1602 |
| 616 | 20231128 | 095000 | 731308415 | 4380 | 4380 | 4390 | 4375 | 3348 |
| 617 | 20231128 | 094900 | 716623585 | 4380 | 4380 | 4390 | 4370 | 4921 |
| 618 | 20231128 | 094800 | 695089790 | 4380 | 4385 | 4390 | 4380 | 4624 |
| 619 | 20231128 | 094700 | 674828430 | 4385 | 4390 | 4390 | 4385 | 735 |
| 620 | 20231128 | 094600 | 671604130 | 4390 | 4400 | 4400 | 4390 | 1464 |
| 621 | 20231128 | 094500 | 665169330 | 4400 | 4420 | 4420 | 4400 | 1187 |
| 622 | 20231128 | 094400 | 659942755 | 4420 | 4400 | 4420 | 4400 | 191 |
| 623 | 20231128 | 094300 | 659100335 | 4420 | 4415 | 4420 | 4395 | 311 |
| 624 | 20231128 | 094200 | 657732200 | 4415 | 4415 | 4420 | 4415 | 535 |
| 625 | 20231128 | 094100 | 655369830 | 4415 | 4390 | 4415 | 4390 | 5764 |
| 626 | 20231128 | 094000 | 629930920 | 4400 | 4415 | 4415 | 4380 | 6651 |
| 627 | 20231128 | 093900 | 600743640 | 4415 | 4400 | 4415 | 4390 | 1229 |
| 628 | 20231128 | 093800 | 595346995 | 4400 | 4395 | 4420 | 4395 | 676 |
| 629 | 20231128 | 093700 | 592375575 | 4420 | 4420 | 4425 | 4395 | 6645 |
| 630 | 20231128 | 093600 | 563087315 | 4415 | 4430 | 4430 | 4415 | 294 |
| 631 | 20231128 | 093500 | 561789280 | 4415 | 4430 | 4430 | 4415 | 890 |
| 632 | 20231128 | 093400 | 557851905 | 4435 | 4440 | 4445 | 4430 | 4222 |
| 633 | 20231128 | 093300 | 539147780 | 4445 | 4430 | 4460 | 4430 | 842 |
| 634 | 20231128 | 093200 | 535417145 | 4435 | 4430 | 4460 | 4430 | 2436 |
| 635 | 20231128 | 093100 | 524615110 | 4430 | 4420 | 4430 | 4415 | 755 |
| 636 | 20231128 | 093000 | 521276280 | 4410 | 4415 | 4415 | 4410 | 605 |
| 637 | 20231128 | 092900 | 518608205 | 4405 | 4420 | 4425 | 4405 | 1452 |
| 638 | 20231128 | 092800 | 512188740 | 4405 | 4405 | 4425 | 4400 | 2231 |
| 639 | 20231128 | 092700 | 502346630 | 4405 | 4400 | 4405 | 4390 | 2260 |
| 640 | 20231128 | 092600 | 492408200 | 4400 | 4390 | 4400 | 4390 | 1411 |
| 641 | 20231128 | 092500 | 486203495 | 4390 | 4410 | 4410 | 4390 | 12397 |
| 642 | 20231128 | 092400 | 431605060 | 4415 | 4415 | 4415 | 4410 | 2621 |
| 643 | 20231128 | 092300 | 420033525 | 4420 | 4425 | 4425 | 4415 | 7201 |
| 644 | 20231128 | 092200 | 388209605 | 4420 | 4425 | 4430 | 4420 | 343 |
| 645 | 20231128 | 092100 | 386691530 | 4420 | 4425 | 4430 | 4420 | 841 |
| 646 | 20231128 | 092000 | 382970400 | 4425 | 4425 | 4425 | 4420 | 600 |
| 647 | 20231128 | 091900 | 380318345 | 4425 | 4430 | 4430 | 4425 | 2317 |
| 648 | 20231128 | 091800 | 370062620 | 4430 | 4425 | 4440 | 4425 | 1994 |
| 649 | 20231128 | 091700 | 361234615 | 4430 | 4450 | 4450 | 4430 | 9712 |
| 650 | 20231128 | 091600 | 318136615 | 4465 | 4440 | 4465 | 4440 | 5543 |
| 651 | 20231128 | 091500 | 293524710 | 4440 | 4455 | 4465 | 4440 | 5976 |
| 652 | 20231128 | 091400 | 266955745 | 4455 | 4470 | 4485 | 4455 | 2657 |
| 653 | 20231128 | 091300 | 255102665 | 4485 | 4480 | 4490 | 4470 | 2223 |
| 654 | 20231128 | 091200 | 245165295 | 4490 | 4475 | 4500 | 4475 | 574 |
| 655 | 20231128 | 091100 | 242588695 | 4495 | 4480 | 4495 | 4475 | 440 |
| 656 | 20231128 | 091000 | 240616830 | 4490 | 4500 | 4500 | 4490 | 385 |
| 657 | 20231128 | 090900 | 238887060 | 4500 | 4485 | 4500 | 4475 | 1046 |
| 658 | 20231128 | 090800 | 234200195 | 4450 | 4455 | 4485 | 4450 | 2881 |
| 659 | 20231128 | 090700 | 221372810 | 4455 | 4480 | 4485 | 4440 | 5901 |
| 660 | 20231128 | 090600 | 195088500 | 4485 | 4505 | 4510 | 4485 | 999 |
| 661 | 20231128 | 090500 | 190601185 | 4510 | 4485 | 4515 | 4460 | 16673 |
| 662 | 20231128 | 090400 | 116091245 | 4480 | 4460 | 4480 | 4460 | 2732 |
| 663 | 20231128 | 090300 | 103879065 | 4460 | 4455 | 4460 | 4450 | 5433 |
| 664 | 20231128 | 090200 | 79695320 | 4460 | 4475 | 4475 | 4455 | 5342 |
| 665 | 20231128 | 090100 | 55838815 | 4475 | 4480 | 4490 | 4475 | 1093 |
| 666 | 20231128 | 090000 | 50945120 | 4475 | 4480 | 4515 | 4475 | 11362 |