36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 201200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 3 | 20231128 | 201100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20231128 | 201000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20231128 | 200900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20231128 | 200800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20231128 | 200700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20231128 | 200600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20231128 | 200500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20231128 | 200400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20231128 | 200300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20231128 | 200200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20231128 | 200100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20231128 | 200000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20231128 | 195900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20231128 | 195800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20231128 | 195700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20231128 | 195600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20231128 | 195500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20231128 | 195400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20231128 | 195300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20231128 | 195200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20231128 | 195100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20231128 | 195000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20231128 | 194900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20231128 | 194800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20231128 | 194700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20231128 | 194600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20231128 | 194500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20231128 | 194400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20231128 | 194300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20231128 | 194200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 33 | 20231128 | 194100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20231128 | 194000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20231128 | 193900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20231128 | 193800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20231128 | 193700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20231128 | 193600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20231128 | 193500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20231128 | 193400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20231128 | 193300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20231128 | 193200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20231128 | 193100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20231128 | 193000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20231128 | 192900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20231128 | 192800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20231128 | 192700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20231128 | 192600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20231128 | 192500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20231128 | 192400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20231128 | 192300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20231128 | 192200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20231128 | 192100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20231128 | 192000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20231128 | 191900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20231128 | 191800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20231128 | 191700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20231128 | 191600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20231128 | 191500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20231128 | 191400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20231128 | 191300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20231128 | 191200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 63 | 20231128 | 191100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20231128 | 191000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20231128 | 190900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20231128 | 190800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20231128 | 190700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20231128 | 190600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20231128 | 190500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20231128 | 190400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20231128 | 190300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20231128 | 190200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20231128 | 190100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20231128 | 190000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20231128 | 185900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20231128 | 185800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20231128 | 185700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20231128 | 185600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20231128 | 185500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20231128 | 185400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20231128 | 185300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20231128 | 185200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20231128 | 185100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20231128 | 185000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20231128 | 184900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20231128 | 184800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20231128 | 184700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20231128 | 184600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20231128 | 184500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20231128 | 184400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20231128 | 184300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20231128 | 184200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 93 | 20231128 | 184100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20231128 | 184000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20231128 | 183900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20231128 | 183800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20231128 | 183700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20231128 | 183600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20231128 | 183500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20231128 | 183400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20231128 | 183300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20231128 | 183200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20231128 | 183100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20231128 | 183000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20231128 | 182900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20231128 | 182800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20231128 | 182700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20231128 | 182600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20231128 | 182500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20231128 | 182400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20231128 | 182300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20231128 | 182200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20231128 | 182100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20231128 | 182000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20231128 | 181900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20231128 | 181800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20231128 | 181700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20231128 | 181600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20231128 | 181500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20231128 | 181400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20231128 | 181300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20231128 | 181200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 123 | 20231128 | 181100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20231128 | 181000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20231128 | 180900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20231128 | 180800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20231128 | 180700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20231128 | 180600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20231128 | 180500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20231128 | 180400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20231128 | 180300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20231128 | 180200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20231128 | 180100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20231128 | 180000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20231128 | 175900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20231128 | 175800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20231128 | 175700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20231128 | 175600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20231128 | 175500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20231128 | 175400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20231128 | 175300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20231128 | 175200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20231128 | 175100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20231128 | 175000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20231128 | 174900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20231128 | 174800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20231128 | 174700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20231128 | 174600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20231128 | 174500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20231128 | 174400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20231128 | 174300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20231128 | 174200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 153 | 20231128 | 174100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20231128 | 174000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20231128 | 173900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20231128 | 173800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20231128 | 173700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20231128 | 173600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20231128 | 173500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20231128 | 173400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20231128 | 173300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20231128 | 173200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20231128 | 173100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20231128 | 173000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20231128 | 172900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20231128 | 172800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20231128 | 172700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20231128 | 172600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20231128 | 172500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20231128 | 172400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20231128 | 172300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20231128 | 172200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20231128 | 172100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20231128 | 172000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20231128 | 171900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20231128 | 171800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20231128 | 171700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20231128 | 171600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20231128 | 171500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20231128 | 171400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20231128 | 171300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20231128 | 171200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 183 | 20231128 | 171100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20231128 | 171000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20231128 | 170900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20231128 | 170800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20231128 | 170700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20231128 | 170600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20231128 | 170500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20231128 | 170400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20231128 | 170300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20231128 | 170200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20231128 | 170100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20231128 | 170000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20231128 | 165900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20231128 | 165800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20231128 | 165700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20231128 | 165600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20231128 | 165500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20231128 | 165400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20231128 | 165300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20231128 | 165200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20231128 | 165100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20231128 | 165000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20231128 | 164900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20231128 | 164800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20231128 | 164700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20231128 | 164600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20231128 | 164500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20231128 | 164400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20231128 | 164300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20231128 | 164200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 213 | 20231128 | 164100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20231128 | 164000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20231128 | 163900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20231128 | 163800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20231128 | 163700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20231128 | 163600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20231128 | 163500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20231128 | 163400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20231128 | 163300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20231128 | 163200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20231128 | 163100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20231128 | 163000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20231128 | 162900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 226 | 20231128 | 162800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 227 | 20231128 | 162700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 228 | 20231128 | 162600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 229 | 20231128 | 162500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 230 | 20231128 | 162400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 231 | 20231128 | 162300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 232 | 20231128 | 162200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 233 | 20231128 | 162100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 234 | 20231128 | 162000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 235 | 20231128 | 161900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 236 | 20231128 | 161800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20231128 | 161700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 238 | 20231128 | 161600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 239 | 20231128 | 161500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 240 | 20231128 | 161400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 241 | 20231128 | 161300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 242 | 20231128 | 161200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 243 | 20231128 | 161100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 244 | 20231128 | 161000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 245 | 20231128 | 160900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 246 | 20231128 | 160800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 247 | 20231128 | 160700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 248 | 20231128 | 160600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 249 | 20231128 | 160500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 250 | 20231128 | 160400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 251 | 20231128 | 160300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 252 | 20231128 | 160200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 253 | 20231128 | 160100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 254 | 20231128 | 160000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 255 | 20231128 | 155900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 256 | 20231128 | 155800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 257 | 20231128 | 155700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 258 | 20231128 | 155600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 259 | 20231128 | 155500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 260 | 20231128 | 155400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 261 | 20231128 | 155300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 262 | 20231128 | 155200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 263 | 20231128 | 155100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 264 | 20231128 | 155000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 265 | 20231128 | 154900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 266 | 20231128 | 154800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 267 | 20231128 | 154700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 268 | 20231128 | 154600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 269 | 20231128 | 154500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 270 | 20231128 | 154400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 271 | 20231128 | 154300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 272 | 20231128 | 154200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 273 | 20231128 | 154100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 274 | 20231128 | 154000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 275 | 20231128 | 153900 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 276 | 20231128 | 153800 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 277 | 20231128 | 153700 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 278 | 20231128 | 153600 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 279 | 20231128 | 153500 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 280 | 20231128 | 153400 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 281 | 20231128 | 153300 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 282 | 20231128 | 153200 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 283 | 20231128 | 153100 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 0 |
| 284 | 20231128 | 153000 | 2953374560 | 10550 | 10550 | 10550 | 10550 | 3443 |
| 285 | 20231128 | 152900 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 286 | 20231128 | 152800 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 287 | 20231128 | 152700 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 288 | 20231128 | 152600 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 289 | 20231128 | 152500 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 290 | 20231128 | 152400 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 291 | 20231128 | 152300 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 292 | 20231128 | 152200 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 293 | 20231128 | 152100 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 294 | 20231128 | 152000 | 2917050910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 295 | 20231128 | 151900 | 2917050910 | 10540 | 10550 | 10550 | 10520 | 475 |
| 296 | 20231128 | 151800 | 2912048910 | 10550 | 10560 | 10570 | 10530 | 961 |
| 297 | 20231128 | 151700 | 2901905710 | 10560 | 10530 | 10560 | 10520 | 524 |
| 298 | 20231128 | 151600 | 2896390610 | 10560 | 10560 | 10560 | 10560 | 50 |
| 299 | 20231128 | 151500 | 2895862610 | 10560 | 10530 | 10560 | 10520 | 1293 |
| 300 | 20231128 | 151400 | 2882226480 | 10530 | 10520 | 10530 | 10520 | 2231 |
| 301 | 20231128 | 151300 | 2858748880 | 10520 | 10520 | 10520 | 10520 | 288 |
| 302 | 20231128 | 151200 | 2855719120 | 10520 | 10530 | 10530 | 10520 | 111 |
| 303 | 20231128 | 151100 | 2854551210 | 10530 | 10530 | 10540 | 10530 | 219 |
| 304 | 20231128 | 151000 | 2852245040 | 10530 | 10530 | 10530 | 10520 | 699 |
| 305 | 20231128 | 150900 | 2844887800 | 10520 | 10520 | 10530 | 10520 | 329 |
| 306 | 20231128 | 150800 | 2841426390 | 10510 | 10510 | 10510 | 10500 | 1847 |
| 307 | 20231128 | 150700 | 2822022290 | 10510 | 10520 | 10530 | 10510 | 1023 |
| 308 | 20231128 | 150600 | 2811262280 | 10530 | 10530 | 10530 | 10530 | 43 |
| 309 | 20231128 | 150500 | 2810809490 | 10530 | 10520 | 10530 | 10520 | 1734 |
| 310 | 20231128 | 150400 | 2792560920 | 10520 | 10530 | 10540 | 10520 | 203 |
| 311 | 20231128 | 150300 | 2790423360 | 10530 | 10520 | 10530 | 10520 | 195 |
| 312 | 20231128 | 150200 | 2788371910 | 10540 | 10520 | 10540 | 10520 | 48 |
| 313 | 20231128 | 150100 | 2787866090 | 10520 | 10540 | 10540 | 10520 | 2266 |
| 314 | 20231128 | 150000 | 2764020080 | 10540 | 10530 | 10540 | 10530 | 52 |
| 315 | 20231128 | 145900 | 2763472470 | 10540 | 10540 | 10540 | 10540 | 309 |
| 316 | 20231128 | 145800 | 2760215610 | 10540 | 10530 | 10540 | 10530 | 585 |
| 317 | 20231128 | 145700 | 2754055210 | 10540 | 10540 | 10540 | 10540 | 46 |
| 318 | 20231128 | 145600 | 2753570370 | 10540 | 10530 | 10540 | 10530 | 75 |
| 319 | 20231128 | 145500 | 2752780120 | 10540 | 10530 | 10540 | 10530 | 515 |
| 320 | 20231128 | 145400 | 2747357150 | 10540 | 10540 | 10550 | 10530 | 431 |
| 321 | 20231128 | 145300 | 2742814690 | 10550 | 10550 | 10550 | 10540 | 59 |
| 322 | 20231128 | 145200 | 2742192390 | 10550 | 10550 | 10550 | 10550 | 280 |
| 323 | 20231128 | 145100 | 2739238390 | 10540 | 10540 | 10550 | 10540 | 197 |
| 324 | 20231128 | 145000 | 2737161960 | 10540 | 10540 | 10550 | 10540 | 1221 |
| 325 | 20231128 | 144900 | 2724292610 | 10540 | 10540 | 10550 | 10540 | 287 |
| 326 | 20231128 | 144800 | 2721267620 | 10540 | 10550 | 10550 | 10540 | 32 |
| 327 | 20231128 | 144700 | 2720930320 | 10550 | 10550 | 10550 | 10550 | 3 |
| 328 | 20231128 | 144600 | 2720898670 | 10560 | 10550 | 10560 | 10540 | 18 |
| 329 | 20231128 | 144500 | 2720708910 | 10550 | 10550 | 10550 | 10540 | 38 |
| 330 | 20231128 | 144400 | 2720308350 | 10540 | 10560 | 10560 | 10540 | 217 |
| 331 | 20231128 | 144300 | 2718017950 | 10550 | 10550 | 10550 | 10550 | 15 |
| 332 | 20231128 | 144200 | 2717859700 | 10550 | 10530 | 10560 | 10530 | 310 |
| 333 | 20231128 | 144100 | 2714588860 | 10540 | 10540 | 10540 | 10540 | 10 |
| 334 | 20231128 | 144000 | 2714483460 | 10530 | 10520 | 10530 | 10520 | 172 |
| 335 | 20231128 | 143900 | 2712673850 | 10530 | 10530 | 10530 | 10530 | 265 |
| 336 | 20231128 | 143800 | 2709883400 | 10530 | 10520 | 10530 | 10520 | 308 |
| 337 | 20231128 | 143700 | 2706640890 | 10520 | 10530 | 10530 | 10520 | 215 |
| 338 | 20231128 | 143600 | 2704377440 | 10530 | 10540 | 10540 | 10530 | 5 |
| 339 | 20231128 | 143500 | 2704324750 | 10530 | 10520 | 10540 | 10520 | 303 |
| 340 | 20231128 | 143400 | 2701135540 | 10540 | 10540 | 10540 | 10540 | 0 |
| 341 | 20231128 | 143300 | 2701135540 | 10540 | 10540 | 10540 | 10540 | 25 |
| 342 | 20231128 | 143200 | 2700872040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 343 | 20231128 | 143100 | 2700872040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 344 | 20231128 | 143000 | 2700872040 | 10560 | 10560 | 10570 | 10560 | 2000 |
| 345 | 20231128 | 142900 | 2679751670 | 10570 | 10570 | 10570 | 10570 | 1 |
| 346 | 20231128 | 142800 | 2679741100 | 10510 | 10530 | 10530 | 10510 | 5000 |
| 347 | 20231128 | 142700 | 2627174740 | 10570 | 10540 | 10570 | 10540 | 143 |
| 348 | 20231128 | 142600 | 2625667370 | 10520 | 10520 | 10520 | 10520 | 44 |
| 349 | 20231128 | 142500 | 2625204490 | 10510 | 10510 | 10510 | 10510 | 0 |
| 350 | 20231128 | 142400 | 2625204490 | 10510 | 10520 | 10520 | 10510 | 1016 |
| 351 | 20231128 | 142300 | 2614524000 | 10520 | 10530 | 10530 | 10520 | 502 |
| 352 | 20231128 | 142200 | 2609240820 | 10530 | 10540 | 10540 | 10530 | 262 |
| 353 | 20231128 | 142100 | 2606480740 | 10570 | 10570 | 10570 | 10570 | 1 |
| 354 | 20231128 | 142000 | 2606470170 | 10540 | 10540 | 10550 | 10540 | 264 |
| 355 | 20231128 | 141900 | 2603686070 | 10550 | 10550 | 10550 | 10550 | 285 |
| 356 | 20231128 | 141800 | 2600679320 | 10540 | 10540 | 10540 | 10540 | 310 |
| 357 | 20231128 | 141700 | 2597411920 | 10520 | 10520 | 10520 | 10520 | 10 |
| 358 | 20231128 | 141600 | 2597306720 | 10520 | 10520 | 10520 | 10520 | 22 |
| 359 | 20231128 | 141500 | 2597075280 | 10530 | 10530 | 10530 | 10530 | 56 |
| 360 | 20231128 | 141400 | 2596485600 | 10510 | 10510 | 10510 | 10510 | 20 |
| 361 | 20231128 | 141300 | 2596275400 | 10530 | 10530 | 10530 | 10530 | 468 |
| 362 | 20231128 | 141200 | 2591347360 | 10530 | 10520 | 10530 | 10520 | 17 |
| 363 | 20231128 | 141100 | 2591168450 | 10530 | 10510 | 10530 | 10510 | 46 |
| 364 | 20231128 | 141000 | 2590684970 | 10510 | 10510 | 10510 | 10510 | 1529 |
| 365 | 20231128 | 140900 | 2574615180 | 10510 | 10530 | 10530 | 10510 | 123 |
| 366 | 20231128 | 140800 | 2573322410 | 10530 | 10530 | 10530 | 10530 | 7 |
| 367 | 20231128 | 140700 | 2573248700 | 10530 | 10530 | 10530 | 10530 | 140 |
| 368 | 20231128 | 140600 | 2571774500 | 10510 | 10530 | 10530 | 10510 | 1577 |
| 369 | 20231128 | 140500 | 2555194410 | 10530 | 10530 | 10530 | 10530 | 67 |
| 370 | 20231128 | 140400 | 2554488900 | 10520 | 10520 | 10530 | 10520 | 436 |
| 371 | 20231128 | 140300 | 2549902160 | 10520 | 10530 | 10530 | 10520 | 104 |
| 372 | 20231128 | 140200 | 2548807140 | 10520 | 10520 | 10520 | 10520 | 40 |
| 373 | 20231128 | 140100 | 2548386340 | 10520 | 10510 | 10520 | 10510 | 625 |
| 374 | 20231128 | 140000 | 2541815730 | 10520 | 10520 | 10520 | 10520 | 1262 |
| 375 | 20231128 | 135900 | 2528539490 | 10520 | 10520 | 10530 | 10520 | 316 |
| 376 | 20231128 | 135800 | 2525214170 | 10520 | 10530 | 10530 | 10520 | 239 |
| 377 | 20231128 | 135700 | 2522699840 | 10530 | 10530 | 10530 | 10520 | 497 |
| 378 | 20231128 | 135600 | 2517466930 | 10530 | 10520 | 10530 | 10520 | 91 |
| 379 | 20231128 | 135500 | 2516509600 | 10520 | 10540 | 10540 | 10520 | 627 |
| 380 | 20231128 | 135400 | 2509905420 | 10540 | 10540 | 10540 | 10530 | 1073 |
| 381 | 20231128 | 135300 | 2498606000 | 10530 | 10530 | 10540 | 10530 | 436 |
| 382 | 20231128 | 135200 | 2494012890 | 10530 | 10530 | 10540 | 10530 | 872 |
| 383 | 20231128 | 135100 | 2484828430 | 10530 | 10560 | 10560 | 10530 | 2167 |
| 384 | 20231128 | 135000 | 2461998100 | 10560 | 10560 | 10560 | 10560 | 5 |
| 385 | 20231128 | 134900 | 2461945300 | 10560 | 10560 | 10560 | 10560 | 700 |
| 386 | 20231128 | 134800 | 2454553300 | 10560 | 10560 | 10560 | 10560 | 0 |
| 387 | 20231128 | 134700 | 2454553300 | 10560 | 10560 | 10560 | 10560 | 101 |
| 388 | 20231128 | 134600 | 2453486740 | 10590 | 10540 | 10590 | 10540 | 257 |
| 389 | 20231128 | 134500 | 2450768770 | 10540 | 10540 | 10550 | 10540 | 514 |
| 390 | 20231128 | 134400 | 2445351090 | 10540 | 10540 | 10540 | 10540 | 100 |
| 391 | 20231128 | 134300 | 2444297090 | 10540 | 10550 | 10550 | 10530 | 1904 |
| 392 | 20231128 | 134200 | 2424231860 | 10590 | 10590 | 10590 | 10590 | 1 |
| 393 | 20231128 | 134100 | 2424221270 | 10590 | 10590 | 10590 | 10550 | 191 |
| 394 | 20231128 | 134000 | 2422201940 | 10590 | 10590 | 10590 | 10590 | 10 |
| 395 | 20231128 | 133900 | 2422096040 | 10590 | 10590 | 10590 | 10560 | 212 |
| 396 | 20231128 | 133800 | 2419851020 | 10560 | 10560 | 10560 | 10560 | 0 |
| 397 | 20231128 | 133700 | 2419851020 | 10560 | 10580 | 10580 | 10550 | 217 |
| 398 | 20231128 | 133600 | 2417558320 | 10550 | 10550 | 10550 | 10550 | 215 |
| 399 | 20231128 | 133500 | 2415290070 | 10550 | 10550 | 10550 | 10550 | 30 |
| 400 | 20231128 | 133400 | 2414973570 | 10590 | 10550 | 10590 | 10540 | 6 |
| 401 | 20231128 | 133300 | 2414910200 | 10550 | 10540 | 10550 | 10540 | 86 |
| 402 | 20231128 | 133200 | 2414002950 | 10540 | 10550 | 10550 | 10530 | 525 |
| 403 | 20231128 | 133100 | 2408468720 | 10550 | 10600 | 10600 | 10550 | 165 |
| 404 | 20231128 | 133000 | 2406719770 | 10560 | 10540 | 10560 | 10540 | 1289 |
| 405 | 20231128 | 132900 | 2393115060 | 10540 | 10540 | 10550 | 10540 | 197 |
| 406 | 20231128 | 132800 | 2391038220 | 10540 | 10540 | 10540 | 10530 | 1306 |
| 407 | 20231128 | 132700 | 2377274460 | 10550 | 10560 | 10560 | 10550 | 337 |
| 408 | 20231128 | 132600 | 2373719040 | 10560 | 10550 | 10560 | 10550 | 240 |
| 409 | 20231128 | 132500 | 2371187030 | 10560 | 10550 | 10560 | 10550 | 778 |
| 410 | 20231128 | 132400 | 2362978580 | 10550 | 10560 | 10580 | 10550 | 995 |
| 411 | 20231128 | 132300 | 2352478200 | 10560 | 10580 | 10580 | 10560 | 6127 |
| 412 | 20231128 | 132200 | 2287731390 | 10590 | 10590 | 10590 | 10590 | 201 |
| 413 | 20231128 | 132100 | 2285602800 | 10590 | 10590 | 10590 | 10580 | 113 |
| 414 | 20231128 | 132000 | 2284406690 | 10580 | 10590 | 10600 | 10580 | 455 |
| 415 | 20231128 | 131900 | 2279591730 | 10600 | 10590 | 10600 | 10590 | 18 |
| 416 | 20231128 | 131800 | 2279401100 | 10590 | 10580 | 10590 | 10580 | 149 |
| 417 | 20231128 | 131700 | 2277824620 | 10600 | 10580 | 10600 | 10580 | 599 |
| 418 | 20231128 | 131600 | 2271480860 | 10580 | 10600 | 10600 | 10580 | 575 |
| 419 | 20231128 | 131500 | 2265393620 | 10600 | 10600 | 10600 | 10600 | 170 |
| 420 | 20231128 | 131400 | 2263591620 | 10590 | 10590 | 10590 | 10590 | 7 |
| 421 | 20231128 | 131300 | 2263517490 | 10580 | 10590 | 10600 | 10580 | 133 |
| 422 | 20231128 | 131200 | 2262109070 | 10600 | 10610 | 10610 | 10600 | 6 |
| 423 | 20231128 | 131100 | 2262045450 | 10580 | 10600 | 10600 | 10580 | 994 |
| 424 | 20231128 | 131000 | 2251511640 | 10610 | 10600 | 10620 | 10600 | 17 |
| 425 | 20231128 | 130900 | 2251331260 | 10600 | 10600 | 10600 | 10600 | 15 |
| 426 | 20231128 | 130800 | 2251172260 | 10610 | 10620 | 10620 | 10600 | 231 |
| 427 | 20231128 | 130700 | 2248723000 | 10620 | 10620 | 10620 | 10620 | 100 |
| 428 | 20231128 | 130600 | 2247661000 | 10600 | 10610 | 10610 | 10600 | 447 |
| 429 | 20231128 | 130500 | 2242921320 | 10610 | 10610 | 10610 | 10610 | 30 |
| 430 | 20231128 | 130400 | 2242603020 | 10600 | 10610 | 10620 | 10600 | 918 |
| 431 | 20231128 | 130300 | 2232862560 | 10620 | 10620 | 10620 | 10620 | 642 |
| 432 | 20231128 | 130200 | 2226044520 | 10610 | 10610 | 10610 | 10610 | 6 |
| 433 | 20231128 | 130100 | 2225980860 | 10610 | 10620 | 10620 | 10610 | 151 |
| 434 | 20231128 | 130000 | 2224378740 | 10610 | 10620 | 10620 | 10610 | 302 |
| 435 | 20231128 | 125900 | 2221173020 | 10610 | 10610 | 10610 | 10610 | 17 |
| 436 | 20231128 | 125800 | 2220992650 | 10610 | 10610 | 10610 | 10600 | 380 |
| 437 | 20231128 | 125700 | 2216961500 | 10600 | 10600 | 10600 | 10600 | 0 |
| 438 | 20231128 | 125600 | 2216961500 | 10600 | 10620 | 10620 | 10600 | 2 |
| 439 | 20231128 | 125500 | 2216940280 | 10620 | 10620 | 10620 | 10620 | 13 |
| 440 | 20231128 | 125400 | 2216802220 | 10620 | 10620 | 10630 | 10620 | 281 |
| 441 | 20231128 | 125300 | 2213817200 | 10630 | 10630 | 10630 | 10630 | 2 |
| 442 | 20231128 | 125200 | 2213795940 | 10620 | 10620 | 10630 | 10620 | 398 |
| 443 | 20231128 | 125100 | 2209569160 | 10620 | 10620 | 10620 | 10620 | 808 |
| 444 | 20231128 | 125000 | 2200988200 | 10620 | 10620 | 10620 | 10620 | 27 |
| 445 | 20231128 | 124900 | 2200701460 | 10620 | 10620 | 10620 | 10620 | 0 |
| 446 | 20231128 | 124800 | 2200701460 | 10620 | 10630 | 10630 | 10620 | 583 |
| 447 | 20231128 | 124700 | 2194506720 | 10630 | 10630 | 10630 | 10630 | 141 |
| 448 | 20231128 | 124600 | 2193007890 | 10630 | 10630 | 10630 | 10630 | 20 |
| 449 | 20231128 | 124500 | 2192795290 | 10620 | 10620 | 10620 | 10620 | 60 |
| 450 | 20231128 | 124400 | 2192158090 | 10600 | 10600 | 10600 | 10600 | 0 |
| 451 | 20231128 | 124300 | 2192158090 | 10600 | 10620 | 10620 | 10600 | 361 |
| 452 | 20231128 | 124200 | 2188324470 | 10620 | 10620 | 10620 | 10610 | 228 |
| 453 | 20231128 | 124100 | 2185903370 | 10610 | 10650 | 10650 | 10610 | 612 |
| 454 | 20231128 | 124000 | 2179409700 | 10650 | 10660 | 10660 | 10650 | 88 |
| 455 | 20231128 | 123900 | 2178471750 | 10660 | 10660 | 10660 | 10620 | 772 |
| 456 | 20231128 | 123800 | 2170265270 | 10670 | 10640 | 10670 | 10640 | 798 |
| 457 | 20231128 | 123700 | 2161774520 | 10640 | 10640 | 10640 | 10640 | 106 |
| 458 | 20231128 | 123600 | 2160646680 | 10640 | 10620 | 10640 | 10620 | 536 |
| 459 | 20231128 | 123500 | 2154946080 | 10640 | 10660 | 10660 | 10640 | 123 |
| 460 | 20231128 | 123400 | 2153635960 | 10650 | 10650 | 10650 | 10650 | 44 |
| 461 | 20231128 | 123300 | 2153167360 | 10620 | 10620 | 10620 | 10620 | 2 |
| 462 | 20231128 | 123200 | 2153146120 | 10640 | 10630 | 10640 | 10630 | 267 |
| 463 | 20231128 | 123100 | 2150305370 | 10620 | 10610 | 10620 | 10610 | 276 |
| 464 | 20231128 | 123000 | 2147376100 | 10610 | 10610 | 10610 | 10590 | 71 |
| 465 | 20231128 | 122900 | 2146623660 | 10610 | 10600 | 10610 | 10590 | 27 |
| 466 | 20231128 | 122800 | 2146337590 | 10590 | 10590 | 10590 | 10590 | 1 |
| 467 | 20231128 | 122700 | 2146327000 | 10580 | 10600 | 10600 | 10580 | 137 |
| 468 | 20231128 | 122600 | 2144877010 | 10600 | 10600 | 10600 | 10600 | 471 |
| 469 | 20231128 | 122500 | 2139884410 | 10600 | 10600 | 10600 | 10590 | 3115 |
| 470 | 20231128 | 122400 | 2106876720 | 10620 | 10620 | 10620 | 10620 | 1 |
| 471 | 20231128 | 122300 | 2106866100 | 10610 | 10600 | 10610 | 10600 | 81 |
| 472 | 20231128 | 122200 | 2106006890 | 10600 | 10620 | 10620 | 10600 | 89 |
| 473 | 20231128 | 122100 | 2105062770 | 10640 | 10640 | 10640 | 10640 | 0 |
| 474 | 20231128 | 122000 | 2105062770 | 10640 | 10610 | 10640 | 10610 | 964 |
| 475 | 20231128 | 121900 | 2094806340 | 10610 | 10610 | 10610 | 10610 | 1 |
| 476 | 20231128 | 121800 | 2094795730 | 10600 | 10610 | 10620 | 10600 | 31 |
| 477 | 20231128 | 121700 | 2094467000 | 10620 | 10600 | 10620 | 10590 | 67 |
| 478 | 20231128 | 121600 | 2093756880 | 10580 | 10600 | 10600 | 10580 | 179 |
| 479 | 20231128 | 121500 | 2091861170 | 10600 | 10620 | 10620 | 10600 | 102 |
| 480 | 20231128 | 121400 | 2090779930 | 10620 | 10600 | 10620 | 10600 | 5 |
| 481 | 20231128 | 121300 | 2090726910 | 10590 | 10580 | 10590 | 10580 | 76 |
| 482 | 20231128 | 121200 | 2089922820 | 10580 | 10580 | 10580 | 10580 | 2 |
| 483 | 20231128 | 121100 | 2089901660 | 10570 | 10620 | 10620 | 10570 | 375 |
| 484 | 20231128 | 121000 | 2085933930 | 10640 | 10610 | 10650 | 10580 | 2496 |
| 485 | 20231128 | 120900 | 2059509710 | 10590 | 10610 | 10620 | 10590 | 377 |
| 486 | 20231128 | 120800 | 2055517070 | 10610 | 10610 | 10610 | 10610 | 31 |
| 487 | 20231128 | 120700 | 2055188160 | 10610 | 10590 | 10610 | 10590 | 105 |
| 488 | 20231128 | 120600 | 2054075430 | 10600 | 10590 | 10600 | 10590 | 20 |
| 489 | 20231128 | 120500 | 2053863510 | 10600 | 10590 | 10600 | 10590 | 131 |
| 490 | 20231128 | 120400 | 2052476200 | 10600 | 10590 | 10600 | 10590 | 87 |
| 491 | 20231128 | 120300 | 2051554610 | 10580 | 10590 | 10590 | 10580 | 705 |
| 492 | 20231128 | 120200 | 2044090070 | 10600 | 10610 | 10610 | 10600 | 560 |
| 493 | 20231128 | 120100 | 2038149750 | 10610 | 10610 | 10620 | 10610 | 286 |
| 494 | 20231128 | 120000 | 2035114980 | 10620 | 10620 | 10630 | 10610 | 201 |
| 495 | 20231128 | 115900 | 2032980360 | 10620 | 10620 | 10630 | 10620 | 31 |
| 496 | 20231128 | 115800 | 2032651110 | 10610 | 10620 | 10630 | 10610 | 76 |
| 497 | 20231128 | 115700 | 2031844220 | 10620 | 10670 | 10670 | 10620 | 656 |
| 498 | 20231128 | 115600 | 2024864410 | 10660 | 10640 | 10660 | 10640 | 110 |
| 499 | 20231128 | 115500 | 2023693310 | 10650 | 10640 | 10650 | 10640 | 57 |
| 500 | 20231128 | 115400 | 2023086340 | 10640 | 10640 | 10640 | 10640 | 99 |
| 501 | 20231128 | 115300 | 2022032980 | 10610 | 10650 | 10650 | 10610 | 91 |
| 502 | 20231128 | 115200 | 2021066400 | 10650 | 10620 | 10650 | 10610 | 1158 |
| 503 | 20231128 | 115100 | 2008775170 | 10620 | 10610 | 10620 | 10610 | 40 |
| 504 | 20231128 | 115000 | 2008350670 | 10630 | 10620 | 10650 | 10610 | 650 |
| 505 | 20231128 | 114900 | 2001438680 | 10650 | 10610 | 10650 | 10600 | 2022 |
| 506 | 20231128 | 114800 | 1979993540 | 10610 | 10650 | 10650 | 10600 | 5403 |
| 507 | 20231128 | 114700 | 1922686440 | 10650 | 10630 | 10650 | 10620 | 1356 |
| 508 | 20231128 | 114600 | 1908276740 | 10630 | 10630 | 10640 | 10620 | 412 |
| 509 | 20231128 | 114500 | 1903897370 | 10640 | 10620 | 10640 | 10620 | 264 |
| 510 | 20231128 | 114400 | 1901088610 | 10620 | 10630 | 10640 | 10620 | 1262 |
| 511 | 20231128 | 114300 | 1887674050 | 10650 | 10670 | 10670 | 10630 | 4960 |
| 512 | 20231128 | 114200 | 1834849850 | 10700 | 10710 | 10710 | 10650 | 1264 |
| 513 | 20231128 | 114100 | 1821382010 | 10710 | 10710 | 10710 | 10710 | 106 |
| 514 | 20231128 | 114000 | 1820246750 | 10650 | 10710 | 10710 | 10650 | 535 |
| 515 | 20231128 | 113900 | 1814543820 | 10660 | 10720 | 10720 | 10660 | 668 |
| 516 | 20231128 | 113800 | 1807388260 | 10650 | 10650 | 10650 | 10650 | 529 |
| 517 | 20231128 | 113700 | 1801754410 | 10660 | 10670 | 10670 | 10650 | 1144 |
| 518 | 20231128 | 113600 | 1789555710 | 10670 | 10680 | 10680 | 10660 | 805 |
| 519 | 20231128 | 113500 | 1780966800 | 10680 | 10690 | 10690 | 10680 | 146 |
| 520 | 20231128 | 113400 | 1779406560 | 10680 | 10690 | 10690 | 10680 | 238 |
| 521 | 20231128 | 113300 | 1776862370 | 10680 | 10680 | 10690 | 10680 | 157 |
| 522 | 20231128 | 113200 | 1775185090 | 10680 | 10690 | 10700 | 10680 | 35 |
| 523 | 20231128 | 113100 | 1774811210 | 10700 | 10690 | 10710 | 10690 | 412 |
| 524 | 20231128 | 113000 | 1770400920 | 10690 | 10680 | 10700 | 10670 | 119 |
| 525 | 20231128 | 112900 | 1769129020 | 10670 | 10670 | 10670 | 10650 | 600 |
| 526 | 20231128 | 112800 | 1762731320 | 10650 | 10690 | 10690 | 10650 | 1118 |
| 527 | 20231128 | 112700 | 1750802410 | 10690 | 10710 | 10720 | 10690 | 264 |
| 528 | 20231128 | 112600 | 1747977460 | 10710 | 10710 | 10730 | 10700 | 1431 |
| 529 | 20231128 | 112500 | 1732651460 | 10720 | 10760 | 10760 | 10720 | 713 |
| 530 | 20231128 | 112400 | 1724996610 | 10750 | 10760 | 10760 | 10750 | 190 |
| 531 | 20231128 | 112300 | 1722954080 | 10760 | 10740 | 10770 | 10740 | 23 |
| 532 | 20231128 | 112200 | 1722706850 | 10740 | 10750 | 10750 | 10740 | 252 |
| 533 | 20231128 | 112100 | 1719997900 | 10750 | 10750 | 10780 | 10750 | 55 |
| 534 | 20231128 | 112000 | 1719406420 | 10760 | 10780 | 10780 | 10760 | 1580 |
| 535 | 20231128 | 111900 | 1702376710 | 10780 | 10790 | 10790 | 10780 | 447 |
| 536 | 20231128 | 111800 | 1697554750 | 10800 | 10780 | 10800 | 10780 | 69 |
| 537 | 20231128 | 111700 | 1696810380 | 10790 | 10790 | 10790 | 10780 | 434 |
| 538 | 20231128 | 111600 | 1692128950 | 10780 | 10780 | 10780 | 10780 | 22 |
| 539 | 20231128 | 111500 | 1691891790 | 10780 | 10780 | 10790 | 10780 | 200 |
| 540 | 20231128 | 111400 | 1689734690 | 10790 | 10830 | 10830 | 10790 | 422 |
| 541 | 20231128 | 111300 | 1685181230 | 10800 | 10800 | 10800 | 10800 | 115 |
| 542 | 20231128 | 111200 | 1683939230 | 10800 | 10800 | 10800 | 10790 | 51 |
| 543 | 20231128 | 111100 | 1683388580 | 10800 | 10800 | 10800 | 10800 | 9 |
| 544 | 20231128 | 111000 | 1683291380 | 10780 | 10780 | 10780 | 10780 | 0 |
| 545 | 20231128 | 110900 | 1683291380 | 10780 | 10780 | 10780 | 10780 | 0 |
| 546 | 20231128 | 110800 | 1683291380 | 10780 | 10790 | 10790 | 10780 | 451 |
| 547 | 20231128 | 110700 | 1678425100 | 10780 | 10780 | 10780 | 10780 | 100 |
| 548 | 20231128 | 110600 | 1677347100 | 10780 | 10800 | 10800 | 10780 | 2405 |
| 549 | 20231128 | 110500 | 1651399890 | 10840 | 10840 | 10840 | 10840 | 2 |
| 550 | 20231128 | 110400 | 1651378210 | 10840 | 10800 | 10840 | 10790 | 1048 |
| 551 | 20231128 | 110300 | 1640070100 | 10800 | 10810 | 10810 | 10790 | 3293 |
| 552 | 20231128 | 110200 | 1604505100 | 10810 | 10810 | 10810 | 10800 | 591 |
| 553 | 20231128 | 110100 | 1598116460 | 10810 | 10820 | 10820 | 10810 | 108 |
| 554 | 20231128 | 110000 | 1596948010 | 10820 | 10830 | 10830 | 10820 | 2544 |
| 555 | 20231128 | 105900 | 1569416690 | 10840 | 10840 | 10840 | 10840 | 330 |
| 556 | 20231128 | 105800 | 1565839490 | 10850 | 10850 | 10850 | 10850 | 309 |
| 557 | 20231128 | 105700 | 1562486840 | 10850 | 10850 | 10850 | 10850 | 0 |
| 558 | 20231128 | 105600 | 1562486840 | 10850 | 10840 | 10850 | 10840 | 25 |
| 559 | 20231128 | 105500 | 1562215690 | 10850 | 10850 | 10850 | 10850 | 662 |
| 560 | 20231128 | 105400 | 1555032990 | 10860 | 10870 | 10870 | 10860 | 615 |
| 561 | 20231128 | 105300 | 1548353500 | 10890 | 10890 | 10890 | 10890 | 7 |
| 562 | 20231128 | 105200 | 1548277270 | 10890 | 10890 | 10890 | 10890 | 0 |
| 563 | 20231128 | 105100 | 1548277270 | 10890 | 10890 | 10890 | 10890 | 20 |
| 564 | 20231128 | 105000 | 1548059470 | 10890 | 10870 | 10890 | 10870 | 16 |
| 565 | 20231128 | 104900 | 1547885270 | 10860 | 10860 | 10860 | 10860 | 2 |
| 566 | 20231128 | 104800 | 1547863550 | 10910 | 10900 | 10910 | 10900 | 120 |
| 567 | 20231128 | 104700 | 1546554550 | 10900 | 10900 | 10900 | 10900 | 145 |
| 568 | 20231128 | 104600 | 1544974050 | 10900 | 10900 | 10900 | 10900 | 18 |
| 569 | 20231128 | 104500 | 1544777850 | 10900 | 10900 | 10900 | 10900 | 33 |
| 570 | 20231128 | 104400 | 1544418150 | 10880 | 10850 | 10880 | 10840 | 833 |
| 571 | 20231128 | 104300 | 1535363300 | 10860 | 10850 | 10860 | 10850 | 102 |
| 572 | 20231128 | 104200 | 1534256580 | 10850 | 10850 | 10850 | 10850 | 11 |
| 573 | 20231128 | 104100 | 1534137230 | 10860 | 10860 | 10860 | 10860 | 100 |
| 574 | 20231128 | 104000 | 1533051230 | 10860 | 10860 | 10860 | 10860 | 115 |
| 575 | 20231128 | 103900 | 1531802330 | 10860 | 10860 | 10860 | 10860 | 50 |
| 576 | 20231128 | 103800 | 1531259330 | 10860 | 10860 | 10860 | 10860 | 25 |
| 577 | 20231128 | 103700 | 1530987830 | 10850 | 10850 | 10850 | 10850 | 525 |
| 578 | 20231128 | 103600 | 1525291580 | 10850 | 10860 | 10860 | 10840 | 724 |
| 579 | 20231128 | 103500 | 1517437370 | 10850 | 10860 | 10860 | 10850 | 831 |
| 580 | 20231128 | 103400 | 1508420740 | 10860 | 10860 | 10860 | 10860 | 100 |
| 581 | 20231128 | 103300 | 1507334740 | 10850 | 10900 | 10900 | 10850 | 591 |
| 582 | 20231128 | 103200 | 1500913140 | 10900 | 10900 | 10900 | 10900 | 26 |
| 583 | 20231128 | 103100 | 1500629740 | 10900 | 10900 | 10900 | 10900 | 4 |
| 584 | 20231128 | 103000 | 1500586140 | 10900 | 10880 | 10900 | 10880 | 26 |
| 585 | 20231128 | 102900 | 1500303140 | 10880 | 10880 | 10880 | 10880 | 2 |
| 586 | 20231128 | 102800 | 1500281380 | 10880 | 10860 | 10880 | 10850 | 70 |
| 587 | 20231128 | 102700 | 1499521220 | 10850 | 10860 | 10860 | 10850 | 79 |
| 588 | 20231128 | 102600 | 1498664030 | 10870 | 10880 | 10880 | 10850 | 306 |
| 589 | 20231128 | 102500 | 1495341040 | 10880 | 10880 | 10880 | 10880 | 32 |
| 590 | 20231128 | 102400 | 1494992880 | 10890 | 10890 | 10890 | 10890 | 176 |
| 591 | 20231128 | 102300 | 1493076240 | 10890 | 10940 | 10940 | 10890 | 44 |
| 592 | 20231128 | 102200 | 1492595130 | 10940 | 10940 | 10950 | 10940 | 33 |
| 593 | 20231128 | 102100 | 1492233910 | 10940 | 10940 | 10940 | 10940 | 0 |
| 594 | 20231128 | 102000 | 1492233910 | 10940 | 10940 | 10940 | 10940 | 1 |
| 595 | 20231128 | 101900 | 1492222970 | 10930 | 10910 | 10930 | 10910 | 205 |
| 596 | 20231128 | 101800 | 1489985250 | 10870 | 10870 | 10870 | 10870 | 5 |
| 597 | 20231128 | 101700 | 1489930900 | 10870 | 10900 | 10910 | 10870 | 171 |
| 598 | 20231128 | 101600 | 1488066650 | 10900 | 10900 | 10900 | 10900 | 18 |
| 599 | 20231128 | 101500 | 1487870450 | 10920 | 10920 | 10920 | 10920 | 60 |
| 600 | 20231128 | 101400 | 1487215250 | 10920 | 10920 | 10920 | 10920 | 82 |
| 601 | 20231128 | 101300 | 1486319810 | 10920 | 10950 | 10950 | 10920 | 106 |
| 602 | 20231128 | 101200 | 1485160610 | 10950 | 10900 | 10950 | 10900 | 115 |
| 603 | 20231128 | 101100 | 1483902010 | 10900 | 10900 | 10900 | 10900 | 79 |
| 604 | 20231128 | 101000 | 1483040910 | 10920 | 10910 | 10950 | 10910 | 320 |
| 605 | 20231128 | 100900 | 1479537610 | 10910 | 10920 | 10940 | 10910 | 529 |
| 606 | 20231128 | 100800 | 1473751830 | 10930 | 10880 | 10930 | 10880 | 103 |
| 607 | 20231128 | 100700 | 1472626610 | 10940 | 10880 | 10940 | 10880 | 1007 |
| 608 | 20231128 | 100600 | 1461625730 | 10880 | 10820 | 10880 | 10810 | 427 |
| 609 | 20231128 | 100500 | 1456997610 | 10810 | 10850 | 10850 | 10810 | 1823 |
| 610 | 20231128 | 100400 | 1437263170 | 10850 | 10850 | 10850 | 10830 | 350 |
| 611 | 20231128 | 100300 | 1433472110 | 10820 | 10840 | 10840 | 10820 | 1340 |
| 612 | 20231128 | 100200 | 1418960090 | 10860 | 10880 | 10880 | 10840 | 215 |
| 613 | 20231128 | 100100 | 1416624440 | 10890 | 10900 | 10900 | 10890 | 552 |
| 614 | 20231128 | 100000 | 1410609030 | 10930 | 10920 | 10930 | 10900 | 1583 |
| 615 | 20231128 | 095900 | 1393334440 | 10910 | 10910 | 10910 | 10910 | 0 |
| 616 | 20231128 | 095800 | 1393334440 | 10910 | 10910 | 10910 | 10910 | 3 |
| 617 | 20231128 | 095700 | 1393301710 | 10920 | 10950 | 10970 | 10920 | 338 |
| 618 | 20231128 | 095600 | 1389609560 | 10970 | 10990 | 10990 | 10970 | 135 |
| 619 | 20231128 | 095500 | 1388128170 | 11000 | 11030 | 11030 | 11000 | 959 |
| 620 | 20231128 | 095400 | 1377560300 | 11030 | 11060 | 11100 | 11030 | 413 |
| 621 | 20231128 | 095300 | 1373000120 | 11060 | 11070 | 11070 | 11030 | 259 |
| 622 | 20231128 | 095200 | 1370141160 | 11050 | 11050 | 11090 | 11030 | 4633 |
| 623 | 20231128 | 095100 | 1318941200 | 11030 | 11080 | 11090 | 11030 | 1483 |
| 624 | 20231128 | 095000 | 1302527110 | 11080 | 11080 | 11080 | 11070 | 1676 |
| 625 | 20231128 | 094900 | 1283960860 | 11070 | 11070 | 11080 | 11070 | 580 |
| 626 | 20231128 | 094800 | 1277537870 | 11070 | 11050 | 11070 | 11050 | 824 |
| 627 | 20231128 | 094700 | 1268419310 | 11030 | 11050 | 11070 | 11030 | 1172 |
| 628 | 20231128 | 094600 | 1255462110 | 11050 | 11020 | 11070 | 11020 | 2296 |
| 629 | 20231128 | 094500 | 1230111770 | 11020 | 10960 | 11050 | 10960 | 5223 |
| 630 | 20231128 | 094400 | 1172638980 | 10950 | 10900 | 10960 | 10890 | 2691 |
| 631 | 20231128 | 094300 | 1143239270 | 10800 | 10920 | 10920 | 10800 | 2584 |
| 632 | 20231128 | 094200 | 1115213930 | 10910 | 10910 | 10940 | 10910 | 2203 |
| 633 | 20231128 | 094100 | 1091161820 | 10890 | 10870 | 10900 | 10870 | 501 |
| 634 | 20231128 | 094000 | 1085708880 | 10870 | 10900 | 10900 | 10860 | 1254 |
| 635 | 20231128 | 093900 | 1072063940 | 10900 | 10890 | 10910 | 10890 | 884 |
| 636 | 20231128 | 093800 | 1062427390 | 10900 | 10880 | 10900 | 10850 | 3391 |
| 637 | 20231128 | 093700 | 1025495560 | 10880 | 10810 | 10880 | 10770 | 2573 |
| 638 | 20231128 | 093600 | 997626930 | 10620 | 10810 | 10810 | 10620 | 3611 |
| 639 | 20231128 | 093500 | 958833390 | 10820 | 10840 | 10840 | 10820 | 228 |
| 640 | 20231128 | 093400 | 956365160 | 10840 | 10880 | 10900 | 10830 | 1939 |
| 641 | 20231128 | 093300 | 935272940 | 10880 | 10860 | 10890 | 10810 | 455 |
| 642 | 20231128 | 093200 | 930334610 | 10890 | 10790 | 10890 | 10790 | 1771 |
| 643 | 20231128 | 093100 | 911186820 | 10770 | 10770 | 10790 | 10770 | 1193 |
| 644 | 20231128 | 093000 | 898332470 | 10770 | 10690 | 10770 | 10690 | 1215 |
| 645 | 20231128 | 092900 | 885310820 | 10700 | 10700 | 10720 | 10700 | 558 |
| 646 | 20231128 | 092800 | 879340200 | 10710 | 10690 | 10710 | 10680 | 761 |
| 647 | 20231128 | 092700 | 871195880 | 10680 | 10700 | 10710 | 10680 | 1464 |
| 648 | 20231128 | 092600 | 855535440 | 10710 | 10700 | 10780 | 10640 | 2856 |
| 649 | 20231128 | 092500 | 824907330 | 10700 | 10620 | 10700 | 10570 | 1841 |
| 650 | 20231128 | 092400 | 805317360 | 10570 | 10610 | 10630 | 10570 | 678 |
| 651 | 20231128 | 092300 | 798142320 | 10620 | 10630 | 10660 | 10600 | 689 |
| 652 | 20231128 | 092200 | 790830340 | 10630 | 10590 | 10630 | 10560 | 1699 |
| 653 | 20231128 | 092100 | 772832730 | 10560 | 10580 | 10590 | 10560 | 872 |
| 654 | 20231128 | 092000 | 763610110 | 10590 | 10590 | 10600 | 10550 | 4513 |
| 655 | 20231128 | 091900 | 715883020 | 10590 | 10580 | 10700 | 10570 | 4143 |
| 656 | 20231128 | 091800 | 671984240 | 10570 | 10630 | 10630 | 10530 | 6173 |
| 657 | 20231128 | 091700 | 606715130 | 10750 | 10630 | 10750 | 10550 | 9230 |
| 658 | 20231128 | 091600 | 508863750 | 10610 | 10790 | 10790 | 10610 | 7100 |
| 659 | 20231128 | 091500 | 432940740 | 10790 | 10730 | 10790 | 10730 | 3050 |
| 660 | 20231128 | 091400 | 400197000 | 10730 | 10790 | 10810 | 10730 | 5198 |
| 661 | 20231128 | 091300 | 344315920 | 10780 | 10810 | 10810 | 10740 | 663 |
| 662 | 20231128 | 091200 | 337183340 | 10710 | 10900 | 10900 | 10700 | 6436 |
| 663 | 20231128 | 091100 | 267970880 | 10890 | 10810 | 10890 | 10810 | 1345 |
| 664 | 20231128 | 091000 | 253386720 | 10810 | 10840 | 10840 | 10760 | 1657 |
| 665 | 20231128 | 090900 | 235526070 | 10820 | 10870 | 10870 | 10760 | 3869 |
| 666 | 20231128 | 090800 | 193721360 | 10870 | 10990 | 11020 | 10870 | 6466 |
| 667 | 20231128 | 090700 | 122876790 | 10990 | 11000 | 11010 | 10990 | 2095 |
| 668 | 20231128 | 090600 | 99839360 | 10990 | 11090 | 11090 | 10990 | 528 |
| 669 | 20231128 | 090500 | 94027400 | 11080 | 11070 | 11080 | 11070 | 713 |
| 670 | 20231128 | 090400 | 86133290 | 11030 | 10980 | 11030 | 10980 | 2218 |
| 671 | 20231128 | 090300 | 61744140 | 10980 | 10960 | 10990 | 10950 | 387 |
| 672 | 20231128 | 090200 | 57496240 | 10970 | 11050 | 11050 | 10970 | 2505 |
| 673 | 20231128 | 090100 | 29927660 | 11050 | 11000 | 11050 | 11000 | 251 |
| 674 | 20231128 | 090000 | 27155640 | 11020 | 10970 | 11020 | 10970 | 2423 |