36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 3 | 20231128 | 202200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 4 | 20231128 | 202100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 5 | 20231128 | 202000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 6 | 20231128 | 201900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 7 | 20231128 | 201800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 8 | 20231128 | 201700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 9 | 20231128 | 201600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 10 | 20231128 | 201500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 11 | 20231128 | 201400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 12 | 20231128 | 201300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 13 | 20231128 | 201200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 14 | 20231128 | 201100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 15 | 20231128 | 201000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 16 | 20231128 | 200900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 17 | 20231128 | 200800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 18 | 20231128 | 200700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 19 | 20231128 | 200600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 20 | 20231128 | 200500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 21 | 20231128 | 200400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 22 | 20231128 | 200300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 23 | 20231128 | 200200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 24 | 20231128 | 200100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 25 | 20231128 | 200000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 26 | 20231128 | 195900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 27 | 20231128 | 195800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 28 | 20231128 | 195700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 29 | 20231128 | 195600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 30 | 20231128 | 195500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 31 | 20231128 | 195400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 32 | 20231128 | 195300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 33 | 20231128 | 195200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 34 | 20231128 | 195100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 35 | 20231128 | 195000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 36 | 20231128 | 194900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 37 | 20231128 | 194800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 38 | 20231128 | 194700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 39 | 20231128 | 194600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 40 | 20231128 | 194500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 41 | 20231128 | 194400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 42 | 20231128 | 194300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 43 | 20231128 | 194200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 44 | 20231128 | 194100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 45 | 20231128 | 194000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 46 | 20231128 | 193900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 47 | 20231128 | 193800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 48 | 20231128 | 193700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 49 | 20231128 | 193600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 50 | 20231128 | 193500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 51 | 20231128 | 193400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 52 | 20231128 | 193300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 53 | 20231128 | 193200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 54 | 20231128 | 193100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 55 | 20231128 | 193000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 56 | 20231128 | 192900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 57 | 20231128 | 192800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 58 | 20231128 | 192700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 59 | 20231128 | 192600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 60 | 20231128 | 192500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 61 | 20231128 | 192400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 62 | 20231128 | 192300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 63 | 20231128 | 192200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 64 | 20231128 | 192100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 65 | 20231128 | 192000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 66 | 20231128 | 191900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 67 | 20231128 | 191800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 68 | 20231128 | 191700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 69 | 20231128 | 191600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 70 | 20231128 | 191500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 71 | 20231128 | 191400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 72 | 20231128 | 191300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 73 | 20231128 | 191200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 74 | 20231128 | 191100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 75 | 20231128 | 191000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 76 | 20231128 | 190900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 77 | 20231128 | 190800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 78 | 20231128 | 190700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 79 | 20231128 | 190600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 80 | 20231128 | 190500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 81 | 20231128 | 190400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 82 | 20231128 | 190300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 83 | 20231128 | 190200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 84 | 20231128 | 190100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 85 | 20231128 | 190000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 86 | 20231128 | 185900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 87 | 20231128 | 185800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 88 | 20231128 | 185700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 89 | 20231128 | 185600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 90 | 20231128 | 185500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 91 | 20231128 | 185400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 92 | 20231128 | 185300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 93 | 20231128 | 185200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 94 | 20231128 | 185100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 95 | 20231128 | 185000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 96 | 20231128 | 184900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 97 | 20231128 | 184800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 98 | 20231128 | 184700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 99 | 20231128 | 184600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 100 | 20231128 | 184500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 101 | 20231128 | 184400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 102 | 20231128 | 184300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 103 | 20231128 | 184200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 104 | 20231128 | 184100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 105 | 20231128 | 184000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 106 | 20231128 | 183900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 107 | 20231128 | 183800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 108 | 20231128 | 183700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 109 | 20231128 | 183600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 110 | 20231128 | 183500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 111 | 20231128 | 183400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 112 | 20231128 | 183300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 113 | 20231128 | 183200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 114 | 20231128 | 183100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 115 | 20231128 | 183000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 116 | 20231128 | 182900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 117 | 20231128 | 182800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 118 | 20231128 | 182700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 119 | 20231128 | 182600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 120 | 20231128 | 182500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 121 | 20231128 | 182400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 122 | 20231128 | 182300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 123 | 20231128 | 182200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 124 | 20231128 | 182100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 125 | 20231128 | 182000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 126 | 20231128 | 181900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 127 | 20231128 | 181800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 128 | 20231128 | 181700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 129 | 20231128 | 181600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 130 | 20231128 | 181500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 131 | 20231128 | 181400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 132 | 20231128 | 181300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 133 | 20231128 | 181200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 134 | 20231128 | 181100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 135 | 20231128 | 181000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 136 | 20231128 | 180900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 137 | 20231128 | 180800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 138 | 20231128 | 180700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 139 | 20231128 | 180600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 140 | 20231128 | 180500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 141 | 20231128 | 180400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 142 | 20231128 | 180300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 143 | 20231128 | 180200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 144 | 20231128 | 180100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 145 | 20231128 | 180000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 146 | 20231128 | 175900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 147 | 20231128 | 175800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 148 | 20231128 | 175700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 149 | 20231128 | 175600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 150 | 20231128 | 175500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 151 | 20231128 | 175400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 152 | 20231128 | 175300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 153 | 20231128 | 175200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 154 | 20231128 | 175100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 155 | 20231128 | 175000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 156 | 20231128 | 174900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 157 | 20231128 | 174800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 158 | 20231128 | 174700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 159 | 20231128 | 174600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 160 | 20231128 | 174500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 161 | 20231128 | 174400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 162 | 20231128 | 174300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 163 | 20231128 | 174200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 164 | 20231128 | 174100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 165 | 20231128 | 174000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 166 | 20231128 | 173900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 167 | 20231128 | 173800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 168 | 20231128 | 173700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 169 | 20231128 | 173600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 170 | 20231128 | 173500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 171 | 20231128 | 173400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 172 | 20231128 | 173300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 173 | 20231128 | 173200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 174 | 20231128 | 173100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 175 | 20231128 | 173000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 176 | 20231128 | 172900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 177 | 20231128 | 172800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 178 | 20231128 | 172700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 179 | 20231128 | 172600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 180 | 20231128 | 172500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 181 | 20231128 | 172400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 182 | 20231128 | 172300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 183 | 20231128 | 172200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 184 | 20231128 | 172100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 185 | 20231128 | 172000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 186 | 20231128 | 171900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 187 | 20231128 | 171800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 188 | 20231128 | 171700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 189 | 20231128 | 171600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 190 | 20231128 | 171500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 191 | 20231128 | 171400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 192 | 20231128 | 171300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 193 | 20231128 | 171200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 194 | 20231128 | 171100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 195 | 20231128 | 171000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 196 | 20231128 | 170900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 197 | 20231128 | 170800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 198 | 20231128 | 170700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 199 | 20231128 | 170600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 200 | 20231128 | 170500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 201 | 20231128 | 170400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 202 | 20231128 | 170300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 203 | 20231128 | 170200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 204 | 20231128 | 170100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 205 | 20231128 | 170000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 206 | 20231128 | 165900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 207 | 20231128 | 165800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 208 | 20231128 | 165700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 209 | 20231128 | 165600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 210 | 20231128 | 165500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 211 | 20231128 | 165400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 212 | 20231128 | 165300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 213 | 20231128 | 165200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 214 | 20231128 | 165100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 215 | 20231128 | 165000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 216 | 20231128 | 164900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 217 | 20231128 | 164800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 218 | 20231128 | 164700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 219 | 20231128 | 164600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 220 | 20231128 | 164500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 221 | 20231128 | 164400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 222 | 20231128 | 164300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 223 | 20231128 | 164200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 224 | 20231128 | 164100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 225 | 20231128 | 164000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 226 | 20231128 | 163900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 227 | 20231128 | 163800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 228 | 20231128 | 163700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 229 | 20231128 | 163600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 230 | 20231128 | 163500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 231 | 20231128 | 163400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 232 | 20231128 | 163300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 233 | 20231128 | 163200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 234 | 20231128 | 163100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 235 | 20231128 | 163000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 236 | 20231128 | 162900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 237 | 20231128 | 162800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 238 | 20231128 | 162700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 239 | 20231128 | 162600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 240 | 20231128 | 162500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 241 | 20231128 | 162400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 242 | 20231128 | 162300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 243 | 20231128 | 162200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 244 | 20231128 | 162100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 245 | 20231128 | 162000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 246 | 20231128 | 161900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 247 | 20231128 | 161800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 248 | 20231128 | 161700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 249 | 20231128 | 161600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 250 | 20231128 | 161500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 251 | 20231128 | 161400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 252 | 20231128 | 161300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 253 | 20231128 | 161200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 254 | 20231128 | 161100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 255 | 20231128 | 161000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 256 | 20231128 | 160900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 257 | 20231128 | 160800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 258 | 20231128 | 160700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 259 | 20231128 | 160600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 260 | 20231128 | 160500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 261 | 20231128 | 160400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 262 | 20231128 | 160300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 263 | 20231128 | 160200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 264 | 20231128 | 160100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 265 | 20231128 | 160000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 266 | 20231128 | 155900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 267 | 20231128 | 155800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 268 | 20231128 | 155700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 269 | 20231128 | 155600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 270 | 20231128 | 155500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 271 | 20231128 | 155400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 272 | 20231128 | 155300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 273 | 20231128 | 155200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 274 | 20231128 | 155100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 275 | 20231128 | 155000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 276 | 20231128 | 154900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 277 | 20231128 | 154800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 278 | 20231128 | 154700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 279 | 20231128 | 154600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 280 | 20231128 | 154500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 281 | 20231128 | 154400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 282 | 20231128 | 154300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 283 | 20231128 | 154200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 284 | 20231128 | 154100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 285 | 20231128 | 154000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 286 | 20231128 | 153900 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 287 | 20231128 | 153800 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 288 | 20231128 | 153700 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 289 | 20231128 | 153600 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 290 | 20231128 | 153500 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 291 | 20231128 | 153400 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 292 | 20231128 | 153300 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 293 | 20231128 | 153200 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 294 | 20231128 | 153100 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 295 | 20231128 | 153000 | 3969490010 | 15570 | 15570 | 15570 | 15570 | 4959 |
| 296 | 20231128 | 152900 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 297 | 20231128 | 152800 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 298 | 20231128 | 152700 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 299 | 20231128 | 152600 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 300 | 20231128 | 152500 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 301 | 20231128 | 152400 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 302 | 20231128 | 152300 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 303 | 20231128 | 152200 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 304 | 20231128 | 152100 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 305 | 20231128 | 152000 | 3892278380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 306 | 20231128 | 151900 | 3892278380 | 15580 | 15580 | 15590 | 15550 | 663 |
| 307 | 20231128 | 151800 | 3881954730 | 15570 | 15560 | 15580 | 15560 | 761 |
| 308 | 20231128 | 151700 | 3870102960 | 15550 | 15560 | 15570 | 15550 | 1004 |
| 309 | 20231128 | 151600 | 3854480560 | 15570 | 15570 | 15570 | 15550 | 394 |
| 310 | 20231128 | 151500 | 3848348840 | 15570 | 15550 | 15570 | 15550 | 1318 |
| 311 | 20231128 | 151400 | 3827846050 | 15550 | 15550 | 15550 | 15550 | 422 |
| 312 | 20231128 | 151300 | 3821283950 | 15550 | 15530 | 15550 | 15530 | 393 |
| 313 | 20231128 | 151200 | 3815177780 | 15540 | 15550 | 15560 | 15540 | 256 |
| 314 | 20231128 | 151100 | 3811197250 | 15550 | 15560 | 15560 | 15540 | 167 |
| 315 | 20231128 | 151000 | 3808600150 | 15560 | 15600 | 15600 | 15560 | 232 |
| 316 | 20231128 | 150900 | 3804989850 | 15550 | 15600 | 15600 | 15550 | 429 |
| 317 | 20231128 | 150800 | 3798300000 | 15600 | 15530 | 15600 | 15520 | 11057 |
| 318 | 20231128 | 150700 | 3626374520 | 15520 | 15530 | 15530 | 15520 | 171 |
| 319 | 20231128 | 150600 | 3623720040 | 15530 | 15530 | 15530 | 15510 | 1370 |
| 320 | 20231128 | 150500 | 3602460980 | 15530 | 15520 | 15530 | 15520 | 110 |
| 321 | 20231128 | 150400 | 3600753640 | 15520 | 15520 | 15520 | 15520 | 197 |
| 322 | 20231128 | 150300 | 3597696200 | 15540 | 15520 | 15540 | 15520 | 145 |
| 323 | 20231128 | 150200 | 3595444790 | 15520 | 15510 | 15520 | 15510 | 183 |
| 324 | 20231128 | 150100 | 3592605460 | 15510 | 15530 | 15530 | 15510 | 2136 |
| 325 | 20231128 | 150000 | 3559473690 | 15530 | 15530 | 15530 | 15520 | 442 |
| 326 | 20231128 | 145900 | 3552609930 | 15530 | 15520 | 15530 | 15520 | 709 |
| 327 | 20231128 | 145800 | 3541602600 | 15520 | 15520 | 15520 | 15510 | 119 |
| 328 | 20231128 | 145700 | 3539755770 | 15510 | 15520 | 15520 | 15510 | 721 |
| 329 | 20231128 | 145600 | 3528569020 | 15520 | 15520 | 15520 | 15520 | 38 |
| 330 | 20231128 | 145500 | 3527979260 | 15520 | 15520 | 15530 | 15520 | 510 |
| 331 | 20231128 | 145400 | 3520061230 | 15520 | 15500 | 15520 | 15500 | 225 |
| 332 | 20231128 | 145300 | 3516573360 | 15520 | 15520 | 15520 | 15500 | 624 |
| 333 | 20231128 | 145200 | 3506888900 | 15520 | 15520 | 15520 | 15500 | 97 |
| 334 | 20231128 | 145100 | 3505384240 | 15500 | 15510 | 15520 | 15500 | 22 |
| 335 | 20231128 | 145000 | 3505043070 | 15510 | 15520 | 15520 | 15510 | 594 |
| 336 | 20231128 | 144900 | 3495825120 | 15520 | 15510 | 15520 | 15500 | 509 |
| 337 | 20231128 | 144800 | 3487931700 | 15500 | 15510 | 15510 | 15500 | 237 |
| 338 | 20231128 | 144700 | 3484256840 | 15510 | 15500 | 15510 | 15500 | 30 |
| 339 | 20231128 | 144600 | 3483791830 | 15510 | 15510 | 15510 | 15500 | 220 |
| 340 | 20231128 | 144500 | 3480380980 | 15500 | 15510 | 15510 | 15500 | 9 |
| 341 | 20231128 | 144400 | 3480241420 | 15500 | 15500 | 15500 | 15500 | 150 |
| 342 | 20231128 | 144300 | 3477916420 | 15520 | 15510 | 15520 | 15510 | 644 |
| 343 | 20231128 | 144200 | 3467924450 | 15520 | 15520 | 15520 | 15510 | 113 |
| 344 | 20231128 | 144100 | 3466171690 | 15510 | 15510 | 15510 | 15510 | 53 |
| 345 | 20231128 | 144000 | 3465349660 | 15500 | 15510 | 15510 | 15500 | 596 |
| 346 | 20231128 | 143900 | 3456111640 | 15500 | 15510 | 15510 | 15500 | 316 |
| 347 | 20231128 | 143800 | 3451212870 | 15510 | 15510 | 15510 | 15510 | 68 |
| 348 | 20231128 | 143700 | 3450158190 | 15510 | 15530 | 15530 | 15510 | 641 |
| 349 | 20231128 | 143600 | 3440212800 | 15520 | 15510 | 15530 | 15510 | 321 |
| 350 | 20231128 | 143500 | 3435231220 | 15520 | 15520 | 15520 | 15520 | 303 |
| 351 | 20231128 | 143400 | 3430528660 | 15520 | 15520 | 15530 | 15520 | 630 |
| 352 | 20231128 | 143300 | 3420750960 | 15520 | 15530 | 15530 | 15520 | 15 |
| 353 | 20231128 | 143200 | 3420518110 | 15530 | 15520 | 15530 | 15520 | 135 |
| 354 | 20231128 | 143100 | 3418422830 | 15520 | 15520 | 15520 | 15520 | 89 |
| 355 | 20231128 | 143000 | 3417041550 | 15520 | 15520 | 15520 | 15470 | 292 |
| 356 | 20231128 | 142900 | 3412514710 | 15530 | 15500 | 15530 | 15500 | 31 |
| 357 | 20231128 | 142800 | 3412034180 | 15500 | 15470 | 15500 | 15470 | 549 |
| 358 | 20231128 | 142700 | 3403534970 | 15470 | 15500 | 15500 | 15470 | 757 |
| 359 | 20231128 | 142600 | 3391811380 | 15500 | 15530 | 15530 | 15500 | 359 |
| 360 | 20231128 | 142500 | 3386242150 | 15530 | 15530 | 15530 | 15530 | 0 |
| 361 | 20231128 | 142400 | 3386242150 | 15530 | 15510 | 15530 | 15510 | 44 |
| 362 | 20231128 | 142300 | 3385559230 | 15510 | 15530 | 15530 | 15500 | 51 |
| 363 | 20231128 | 142200 | 3384768240 | 15500 | 15530 | 15530 | 15500 | 51 |
| 364 | 20231128 | 142100 | 3383977410 | 15500 | 15540 | 15540 | 15500 | 131 |
| 365 | 20231128 | 142000 | 3381946430 | 15540 | 15510 | 15540 | 15510 | 775 |
| 366 | 20231128 | 141900 | 3369915310 | 15510 | 15520 | 15520 | 15510 | 93 |
| 367 | 20231128 | 141800 | 3368472340 | 15520 | 15530 | 15530 | 15520 | 214 |
| 368 | 20231128 | 141700 | 3365149030 | 15530 | 15500 | 15530 | 15500 | 1940 |
| 369 | 20231128 | 141600 | 3335075670 | 15500 | 15500 | 15500 | 15480 | 100 |
| 370 | 20231128 | 141500 | 3333526030 | 15500 | 15490 | 15500 | 15490 | 206 |
| 371 | 20231128 | 141400 | 3330335040 | 15500 | 15480 | 15500 | 15480 | 85 |
| 372 | 20231128 | 141300 | 3329019040 | 15500 | 15520 | 15520 | 15500 | 111 |
| 373 | 20231128 | 141200 | 3327297540 | 15530 | 15530 | 15530 | 15530 | 11 |
| 374 | 20231128 | 141100 | 3327126710 | 15530 | 15530 | 15530 | 15530 | 45 |
| 375 | 20231128 | 141000 | 3326427860 | 15530 | 15530 | 15530 | 15530 | 500 |
| 376 | 20231128 | 140900 | 3318662860 | 15530 | 15520 | 15530 | 15470 | 660 |
| 377 | 20231128 | 140800 | 3308423860 | 15470 | 15510 | 15520 | 15460 | 594 |
| 378 | 20231128 | 140700 | 3299224270 | 15520 | 15520 | 15520 | 15510 | 8 |
| 379 | 20231128 | 140600 | 3299100130 | 15520 | 15520 | 15520 | 15520 | 8 |
| 380 | 20231128 | 140500 | 3298975970 | 15520 | 15510 | 15520 | 15510 | 8 |
| 381 | 20231128 | 140400 | 3298851830 | 15520 | 15520 | 15520 | 15520 | 0 |
| 382 | 20231128 | 140300 | 3298851830 | 15520 | 15490 | 15520 | 15490 | 193 |
| 383 | 20231128 | 140200 | 3295862140 | 15500 | 15520 | 15520 | 15500 | 14 |
| 384 | 20231128 | 140100 | 3295644980 | 15500 | 15530 | 15530 | 15490 | 342 |
| 385 | 20231128 | 140000 | 3290341560 | 15530 | 15520 | 15530 | 15510 | 116 |
| 386 | 20231128 | 135900 | 3288541450 | 15520 | 15530 | 15530 | 15520 | 116 |
| 387 | 20231128 | 135800 | 3286740020 | 15530 | 15530 | 15530 | 15530 | 117 |
| 388 | 20231128 | 135700 | 3284923010 | 15530 | 15530 | 15530 | 15530 | 121 |
| 389 | 20231128 | 135600 | 3283043880 | 15530 | 15540 | 15540 | 15500 | 553 |
| 390 | 20231128 | 135500 | 3274463860 | 15540 | 15530 | 15540 | 15530 | 50 |
| 391 | 20231128 | 135400 | 3273686960 | 15540 | 15530 | 15540 | 15530 | 101 |
| 392 | 20231128 | 135300 | 3272118070 | 15540 | 15550 | 15550 | 15540 | 14 |
| 393 | 20231128 | 135200 | 3271900460 | 15540 | 15540 | 15540 | 15500 | 2044 |
| 394 | 20231128 | 135100 | 3240201070 | 15540 | 15520 | 15540 | 15510 | 508 |
| 395 | 20231128 | 135000 | 3232313160 | 15530 | 15530 | 15530 | 15530 | 32 |
| 396 | 20231128 | 134900 | 3231816200 | 15510 | 15540 | 15540 | 15510 | 471 |
| 397 | 20231128 | 134800 | 3224510600 | 15540 | 15540 | 15540 | 15540 | 11 |
| 398 | 20231128 | 134700 | 3224339660 | 15550 | 15540 | 15550 | 15540 | 21 |
| 399 | 20231128 | 134600 | 3224013270 | 15550 | 15550 | 15550 | 15550 | 0 |
| 400 | 20231128 | 134500 | 3224013270 | 15550 | 15550 | 15550 | 15510 | 189 |
| 401 | 20231128 | 134400 | 3221081480 | 15500 | 15500 | 15550 | 15490 | 862 |
| 402 | 20231128 | 134300 | 3207727990 | 15510 | 15560 | 15560 | 15490 | 803 |
| 403 | 20231128 | 134200 | 3195278500 | 15560 | 15540 | 15560 | 15540 | 231 |
| 404 | 20231128 | 134100 | 3191688640 | 15560 | 15500 | 15560 | 15500 | 813 |
| 405 | 20231128 | 134000 | 3179050640 | 15550 | 15530 | 15550 | 15490 | 170 |
| 406 | 20231128 | 133900 | 3176409430 | 15500 | 15470 | 15500 | 15470 | 721 |
| 407 | 20231128 | 133800 | 3165242080 | 15460 | 15490 | 15490 | 15460 | 149 |
| 408 | 20231128 | 133700 | 3162936460 | 15490 | 15520 | 15520 | 15490 | 858 |
| 409 | 20231128 | 133600 | 3149633660 | 15520 | 15580 | 15580 | 15520 | 1084 |
| 410 | 20231128 | 133500 | 3132772830 | 15580 | 15580 | 15580 | 15580 | 162 |
| 411 | 20231128 | 133400 | 3130248870 | 15580 | 15560 | 15580 | 15560 | 880 |
| 412 | 20231128 | 133300 | 3116540020 | 15580 | 15580 | 15580 | 15560 | 1223 |
| 413 | 20231128 | 133200 | 3097486680 | 15580 | 15580 | 15590 | 15580 | 735 |
| 414 | 20231128 | 133100 | 3086033460 | 15580 | 15560 | 15580 | 15560 | 254 |
| 415 | 20231128 | 133000 | 3082078140 | 15550 | 15570 | 15580 | 15550 | 624 |
| 416 | 20231128 | 132900 | 3072360730 | 15580 | 15580 | 15580 | 15570 | 410 |
| 417 | 20231128 | 132800 | 3065974680 | 15580 | 15560 | 15580 | 15560 | 313 |
| 418 | 20231128 | 132700 | 3061100770 | 15570 | 15540 | 15570 | 15540 | 1437 |
| 419 | 20231128 | 132600 | 3038744540 | 15550 | 15570 | 15580 | 15540 | 916 |
| 420 | 20231128 | 132500 | 3024500680 | 15570 | 15560 | 15580 | 15540 | 782 |
| 421 | 20231128 | 132400 | 3012329480 | 15560 | 15570 | 15570 | 15560 | 350 |
| 422 | 20231128 | 132300 | 3006881690 | 15570 | 15530 | 15570 | 15530 | 1342 |
| 423 | 20231128 | 132200 | 2986011100 | 15520 | 15480 | 15520 | 15470 | 2267 |
| 424 | 20231128 | 132100 | 2950877940 | 15470 | 15450 | 15470 | 15450 | 516 |
| 425 | 20231128 | 132000 | 2942897460 | 15470 | 15460 | 15470 | 15450 | 590 |
| 426 | 20231128 | 131900 | 2933779810 | 15450 | 15450 | 15460 | 15450 | 839 |
| 427 | 20231128 | 131800 | 2920815320 | 15420 | 15450 | 15450 | 15420 | 53 |
| 428 | 20231128 | 131700 | 2919996560 | 15450 | 15450 | 15450 | 15400 | 677 |
| 429 | 20231128 | 131600 | 2909554370 | 15450 | 15400 | 15450 | 15400 | 112 |
| 430 | 20231128 | 131500 | 2907827470 | 15450 | 15400 | 15450 | 15400 | 741 |
| 431 | 20231128 | 131400 | 2896415570 | 15380 | 15380 | 15400 | 15380 | 380 |
| 432 | 20231128 | 131300 | 2890567570 | 15400 | 15370 | 15400 | 15370 | 874 |
| 433 | 20231128 | 131200 | 2877120280 | 15370 | 15400 | 15400 | 15370 | 253 |
| 434 | 20231128 | 131100 | 2873225800 | 15400 | 15390 | 15400 | 15360 | 169 |
| 435 | 20231128 | 131000 | 2870629100 | 15390 | 15370 | 15390 | 15370 | 116 |
| 436 | 20231128 | 130900 | 2868843900 | 15370 | 15390 | 15390 | 15370 | 547 |
| 437 | 20231128 | 130800 | 2860435190 | 15390 | 15390 | 15390 | 15390 | 1 |
| 438 | 20231128 | 130700 | 2860419800 | 15390 | 15400 | 15400 | 15390 | 302 |
| 439 | 20231128 | 130600 | 2855769970 | 15400 | 15390 | 15400 | 15380 | 170 |
| 440 | 20231128 | 130500 | 2853153470 | 15390 | 15370 | 15400 | 15370 | 146 |
| 441 | 20231128 | 130400 | 2850909110 | 15370 | 15370 | 15370 | 15360 | 411 |
| 442 | 20231128 | 130300 | 2844595140 | 15390 | 15400 | 15400 | 15390 | 105 |
| 443 | 20231128 | 130200 | 2842978610 | 15400 | 15400 | 15400 | 15400 | 245 |
| 444 | 20231128 | 130100 | 2839205610 | 15400 | 15390 | 15400 | 15390 | 91 |
| 445 | 20231128 | 130000 | 2837804700 | 15390 | 15390 | 15400 | 15380 | 48 |
| 446 | 20231128 | 125900 | 2837065720 | 15380 | 15350 | 15380 | 15350 | 489 |
| 447 | 20231128 | 125800 | 2829556480 | 15360 | 15360 | 15360 | 15350 | 250 |
| 448 | 20231128 | 125700 | 2825717480 | 15360 | 15380 | 15380 | 15350 | 497 |
| 449 | 20231128 | 125600 | 2818083680 | 15390 | 15370 | 15390 | 15360 | 130 |
| 450 | 20231128 | 125500 | 2816085670 | 15370 | 15340 | 15370 | 15340 | 133 |
| 451 | 20231128 | 125400 | 2814042620 | 15330 | 15330 | 15330 | 15330 | 645 |
| 452 | 20231128 | 125300 | 2804154770 | 15330 | 15370 | 15370 | 15330 | 938 |
| 453 | 20231128 | 125200 | 2789757560 | 15370 | 15370 | 15380 | 15360 | 399 |
| 454 | 20231128 | 125100 | 2783626830 | 15380 | 15370 | 15380 | 15360 | 313 |
| 455 | 20231128 | 125000 | 2778813290 | 15370 | 15450 | 15450 | 15370 | 257 |
| 456 | 20231128 | 124900 | 2774861150 | 15450 | 15390 | 15450 | 15370 | 313 |
| 457 | 20231128 | 124800 | 2770046340 | 15390 | 15450 | 15450 | 15390 | 2957 |
| 458 | 20231128 | 124700 | 2724497290 | 15430 | 15460 | 15460 | 15430 | 553 |
| 459 | 20231128 | 124600 | 2715958900 | 15470 | 15490 | 15490 | 15470 | 46 |
| 460 | 20231128 | 124500 | 2715246450 | 15490 | 15490 | 15490 | 15490 | 50 |
| 461 | 20231128 | 124400 | 2714471950 | 15490 | 15490 | 15490 | 15490 | 0 |
| 462 | 20231128 | 124300 | 2714471950 | 15490 | 15480 | 15490 | 15480 | 591 |
| 463 | 20231128 | 124200 | 2705317390 | 15480 | 15450 | 15480 | 15440 | 79 |
| 464 | 20231128 | 124100 | 2704097050 | 15450 | 15470 | 15490 | 15450 | 618 |
| 465 | 20231128 | 124000 | 2694542790 | 15480 | 15470 | 15490 | 15460 | 440 |
| 466 | 20231128 | 123900 | 2687739530 | 15470 | 15460 | 15470 | 15450 | 145 |
| 467 | 20231128 | 123800 | 2685497730 | 15470 | 15470 | 15470 | 15460 | 45 |
| 468 | 20231128 | 123700 | 2684801750 | 15480 | 15490 | 15490 | 15480 | 199 |
| 469 | 20231128 | 123600 | 2681720830 | 15500 | 15510 | 15510 | 15500 | 263 |
| 470 | 20231128 | 123500 | 2677644280 | 15510 | 15500 | 15510 | 15500 | 154 |
| 471 | 20231128 | 123400 | 2675257220 | 15500 | 15490 | 15500 | 15470 | 316 |
| 472 | 20231128 | 123300 | 2670360420 | 15500 | 15460 | 15500 | 15430 | 680 |
| 473 | 20231128 | 123200 | 2659855030 | 15500 | 15500 | 15500 | 15500 | 172 |
| 474 | 20231128 | 123100 | 2657189030 | 15500 | 15500 | 15500 | 15470 | 294 |
| 475 | 20231128 | 123000 | 2652632930 | 15500 | 15490 | 15500 | 15490 | 31 |
| 476 | 20231128 | 122900 | 2652152730 | 15500 | 15470 | 15500 | 15460 | 90 |
| 477 | 20231128 | 122800 | 2650759670 | 15470 | 15430 | 15470 | 15430 | 450 |
| 478 | 20231128 | 122700 | 2643807190 | 15440 | 15470 | 15470 | 15430 | 323 |
| 479 | 20231128 | 122600 | 2638815610 | 15450 | 15470 | 15470 | 15450 | 770 |
| 480 | 20231128 | 122500 | 2626912490 | 15470 | 15500 | 15510 | 15470 | 687 |
| 481 | 20231128 | 122400 | 2616274290 | 15510 | 15540 | 15540 | 15500 | 1237 |
| 482 | 20231128 | 122300 | 2597073240 | 15540 | 15550 | 15550 | 15530 | 355 |
| 483 | 20231128 | 122200 | 2591559520 | 15550 | 15550 | 15550 | 15510 | 591 |
| 484 | 20231128 | 122100 | 2582389060 | 15520 | 15570 | 15570 | 15520 | 609 |
| 485 | 20231128 | 122000 | 2572915210 | 15560 | 15590 | 15590 | 15560 | 300 |
| 486 | 20231128 | 121900 | 2568245790 | 15590 | 15570 | 15610 | 15540 | 635 |
| 487 | 20231128 | 121800 | 2558357330 | 15580 | 15610 | 15670 | 15580 | 1853 |
| 488 | 20231128 | 121700 | 2529445920 | 15610 | 15570 | 15610 | 15560 | 2242 |
| 489 | 20231128 | 121600 | 2494520500 | 15570 | 15540 | 15570 | 15530 | 3236 |
| 490 | 20231128 | 121500 | 2444189180 | 15540 | 15520 | 15540 | 15520 | 768 |
| 491 | 20231128 | 121400 | 2432259490 | 15520 | 15500 | 15530 | 15490 | 1301 |
| 492 | 20231128 | 121300 | 2412082400 | 15500 | 15490 | 15500 | 15490 | 1045 |
| 493 | 20231128 | 121200 | 2395893080 | 15490 | 15470 | 15490 | 15470 | 1735 |
| 494 | 20231128 | 121100 | 2369022310 | 15470 | 15490 | 15490 | 15470 | 1914 |
| 495 | 20231128 | 121000 | 2339382630 | 15480 | 15450 | 15480 | 15450 | 1332 |
| 496 | 20231128 | 120900 | 2318781820 | 15450 | 15450 | 15450 | 15440 | 932 |
| 497 | 20231128 | 120800 | 2304384090 | 15440 | 15430 | 15450 | 15420 | 872 |
| 498 | 20231128 | 120700 | 2290921970 | 15420 | 15420 | 15420 | 15390 | 180 |
| 499 | 20231128 | 120600 | 2288147000 | 15380 | 15410 | 15420 | 15380 | 92 |
| 500 | 20231128 | 120500 | 2286729450 | 15380 | 15370 | 15410 | 15370 | 1906 |
| 501 | 20231128 | 120400 | 2257380360 | 15400 | 15380 | 15400 | 15370 | 721 |
| 502 | 20231128 | 120300 | 2246284980 | 15380 | 15380 | 15390 | 15380 | 406 |
| 503 | 20231128 | 120200 | 2240038450 | 15350 | 15380 | 15390 | 15340 | 670 |
| 504 | 20231128 | 120100 | 2229739460 | 15380 | 15350 | 15380 | 15350 | 520 |
| 505 | 20231128 | 120000 | 2221746450 | 15340 | 15380 | 15380 | 15340 | 512 |
| 506 | 20231128 | 115900 | 2213882350 | 15380 | 15390 | 15390 | 15360 | 275 |
| 507 | 20231128 | 115800 | 2209654380 | 15380 | 15380 | 15380 | 15350 | 541 |
| 508 | 20231128 | 115700 | 2201340250 | 15370 | 15370 | 15380 | 15360 | 461 |
| 509 | 20231128 | 115600 | 2194253380 | 15370 | 15390 | 15390 | 15360 | 370 |
| 510 | 20231128 | 115500 | 2188563040 | 15390 | 15370 | 15390 | 15370 | 174 |
| 511 | 20231128 | 115400 | 2185887300 | 15390 | 15370 | 15390 | 15370 | 354 |
| 512 | 20231128 | 115300 | 2180442320 | 15380 | 15380 | 15380 | 15370 | 399 |
| 513 | 20231128 | 115200 | 2174306690 | 15370 | 15380 | 15390 | 15370 | 625 |
| 514 | 20231128 | 115100 | 2164694990 | 15390 | 15380 | 15390 | 15370 | 900 |
| 515 | 20231128 | 115000 | 2150852500 | 15380 | 15370 | 15380 | 15360 | 314 |
| 516 | 20231128 | 114900 | 2146026070 | 15370 | 15370 | 15380 | 15370 | 187 |
| 517 | 20231128 | 114800 | 2143151480 | 15380 | 15340 | 15380 | 15340 | 754 |
| 518 | 20231128 | 114700 | 2131564890 | 15360 | 15340 | 15360 | 15340 | 39 |
| 519 | 20231128 | 114600 | 2130966330 | 15370 | 15370 | 15370 | 15340 | 85 |
| 520 | 20231128 | 114500 | 2129660480 | 15370 | 15340 | 15370 | 15340 | 140 |
| 521 | 20231128 | 114400 | 2127509370 | 15370 | 15340 | 15370 | 15330 | 644 |
| 522 | 20231128 | 114300 | 2117632210 | 15360 | 15360 | 15370 | 15340 | 645 |
| 523 | 20231128 | 114200 | 2107724710 | 15360 | 15340 | 15370 | 15340 | 644 |
| 524 | 20231128 | 114100 | 2097834400 | 15370 | 15360 | 15370 | 15340 | 345 |
| 525 | 20231128 | 114000 | 2092536540 | 15360 | 15360 | 15370 | 15350 | 619 |
| 526 | 20231128 | 113900 | 2083027160 | 15360 | 15350 | 15360 | 15340 | 531 |
| 527 | 20231128 | 113800 | 2074874010 | 15340 | 15360 | 15360 | 15340 | 794 |
| 528 | 20231128 | 113700 | 2062686040 | 15360 | 15350 | 15360 | 15340 | 856 |
| 529 | 20231128 | 113600 | 2049542740 | 15340 | 15350 | 15360 | 15340 | 585 |
| 530 | 20231128 | 113500 | 2040562190 | 15360 | 15340 | 15360 | 15340 | 896 |
| 531 | 20231128 | 113400 | 2026809640 | 15340 | 15350 | 15350 | 15340 | 306 |
| 532 | 20231128 | 113300 | 2022112880 | 15350 | 15330 | 15350 | 15330 | 651 |
| 533 | 20231128 | 113200 | 2012127310 | 15340 | 15320 | 15340 | 15320 | 214 |
| 534 | 20231128 | 113100 | 2008847140 | 15310 | 15310 | 15320 | 15310 | 551 |
| 535 | 20231128 | 113000 | 2000407020 | 15320 | 15270 | 15320 | 15270 | 659 |
| 536 | 20231128 | 112900 | 1990326400 | 15260 | 15240 | 15260 | 15220 | 1576 |
| 537 | 20231128 | 112800 | 1966327100 | 15230 | 15230 | 15250 | 15230 | 573 |
| 538 | 20231128 | 112700 | 1957599570 | 15260 | 15220 | 15260 | 15220 | 2353 |
| 539 | 20231128 | 112600 | 1921786610 | 15270 | 15270 | 15270 | 15220 | 4330 |
| 540 | 20231128 | 112500 | 1855863290 | 15280 | 15280 | 15280 | 15280 | 17 |
| 541 | 20231128 | 112400 | 1855603530 | 15280 | 15260 | 15280 | 15250 | 160 |
| 542 | 20231128 | 112300 | 1853162990 | 15260 | 15280 | 15280 | 15260 | 572 |
| 543 | 20231128 | 112200 | 1844431340 | 15280 | 15280 | 15290 | 15280 | 29 |
| 544 | 20231128 | 112100 | 1843988110 | 15290 | 15300 | 15300 | 15290 | 121 |
| 545 | 20231128 | 112000 | 1842137560 | 15300 | 15290 | 15310 | 15290 | 161 |
| 546 | 20231128 | 111900 | 1839674240 | 15290 | 15310 | 15310 | 15290 | 143 |
| 547 | 20231128 | 111800 | 1837487280 | 15310 | 15290 | 15310 | 15290 | 759 |
| 548 | 20231128 | 111700 | 1825874350 | 15290 | 15280 | 15290 | 15280 | 316 |
| 549 | 20231128 | 111600 | 1821044290 | 15280 | 15270 | 15280 | 15260 | 1051 |
| 550 | 20231128 | 111500 | 1804995230 | 15260 | 15270 | 15270 | 15260 | 106 |
| 551 | 20231128 | 111400 | 1803377550 | 15270 | 15260 | 15270 | 15260 | 165 |
| 552 | 20231128 | 111300 | 1800859530 | 15260 | 15250 | 15260 | 15240 | 266 |
| 553 | 20231128 | 111200 | 1796803030 | 15250 | 15250 | 15260 | 15250 | 131 |
| 554 | 20231128 | 111100 | 1794805130 | 15250 | 15250 | 15250 | 15250 | 58 |
| 555 | 20231128 | 111000 | 1793920630 | 15230 | 15250 | 15260 | 15230 | 657 |
| 556 | 20231128 | 110900 | 1783910300 | 15250 | 15260 | 15260 | 15250 | 123 |
| 557 | 20231128 | 110800 | 1782034310 | 15270 | 15270 | 15270 | 15260 | 638 |
| 558 | 20231128 | 110700 | 1772295670 | 15270 | 15270 | 15270 | 15270 | 186 |
| 559 | 20231128 | 110600 | 1769455450 | 15270 | 15260 | 15270 | 15260 | 420 |
| 560 | 20231128 | 110500 | 1763043530 | 15260 | 15250 | 15260 | 15250 | 211 |
| 561 | 20231128 | 110400 | 1759825770 | 15250 | 15250 | 15250 | 15250 | 551 |
| 562 | 20231128 | 110300 | 1751423020 | 15250 | 15240 | 15250 | 15240 | 77 |
| 563 | 20231128 | 110200 | 1750249380 | 15240 | 15240 | 15240 | 15240 | 466 |
| 564 | 20231128 | 110100 | 1743147540 | 15240 | 15230 | 15240 | 15230 | 29 |
| 565 | 20231128 | 110000 | 1742705860 | 15240 | 15230 | 15240 | 15230 | 226 |
| 566 | 20231128 | 105900 | 1739263850 | 15230 | 15230 | 15240 | 15230 | 164 |
| 567 | 20231128 | 105800 | 1736766110 | 15240 | 15250 | 15250 | 15240 | 241 |
| 568 | 20231128 | 105700 | 1733093170 | 15250 | 15240 | 15250 | 15240 | 27 |
| 569 | 20231128 | 105600 | 1732681680 | 15230 | 15240 | 15240 | 15230 | 490 |
| 570 | 20231128 | 105500 | 1725216080 | 15240 | 15240 | 15240 | 15240 | 5 |
| 571 | 20231128 | 105400 | 1725139880 | 15230 | 15230 | 15230 | 15230 | 103 |
| 572 | 20231128 | 105300 | 1723571190 | 15230 | 15230 | 15240 | 15230 | 88 |
| 573 | 20231128 | 105200 | 1722230940 | 15240 | 15240 | 15240 | 15240 | 105 |
| 574 | 20231128 | 105100 | 1720630740 | 15250 | 15220 | 15250 | 15220 | 91 |
| 575 | 20231128 | 105000 | 1719244830 | 15220 | 15230 | 15230 | 15220 | 277 |
| 576 | 20231128 | 104900 | 1715026840 | 15250 | 15250 | 15250 | 15250 | 19 |
| 577 | 20231128 | 104800 | 1714737090 | 15220 | 15250 | 15250 | 15220 | 111 |
| 578 | 20231128 | 104700 | 1713047090 | 15220 | 15240 | 15250 | 15220 | 1994 |
| 579 | 20231128 | 104600 | 1682691240 | 15250 | 15220 | 15250 | 15220 | 2146 |
| 580 | 20231128 | 104500 | 1650006470 | 15220 | 15220 | 15220 | 15220 | 11 |
| 581 | 20231128 | 104400 | 1649839050 | 15210 | 15210 | 15220 | 15210 | 282 |
| 582 | 20231128 | 104300 | 1645549810 | 15210 | 15220 | 15220 | 15210 | 373 |
| 583 | 20231128 | 104200 | 1639876460 | 15220 | 15220 | 15220 | 15220 | 4 |
| 584 | 20231128 | 104100 | 1639815580 | 15220 | 15200 | 15220 | 15200 | 519 |
| 585 | 20231128 | 104000 | 1631921780 | 15200 | 15200 | 15210 | 15200 | 263 |
| 586 | 20231128 | 103900 | 1627924150 | 15210 | 15220 | 15220 | 15200 | 420 |
| 587 | 20231128 | 103800 | 1621536770 | 15220 | 15210 | 15220 | 15210 | 25 |
| 588 | 20231128 | 103700 | 1621156510 | 15210 | 15220 | 15220 | 15210 | 268 |
| 589 | 20231128 | 103600 | 1617080190 | 15210 | 15220 | 15220 | 15210 | 914 |
| 590 | 20231128 | 103500 | 1603177980 | 15220 | 15220 | 15230 | 15220 | 102 |
| 591 | 20231128 | 103400 | 1601625500 | 15220 | 15220 | 15230 | 15220 | 659 |
| 592 | 20231128 | 103300 | 1591595400 | 15220 | 15220 | 15230 | 15220 | 271 |
| 593 | 20231128 | 103200 | 1587468910 | 15220 | 15230 | 15230 | 15220 | 21 |
| 594 | 20231128 | 103100 | 1587149280 | 15210 | 15220 | 15230 | 15210 | 293 |
| 595 | 20231128 | 103000 | 1582689820 | 15220 | 15220 | 15220 | 15220 | 30 |
| 596 | 20231128 | 102900 | 1582233220 | 15220 | 15220 | 15220 | 15220 | 10 |
| 597 | 20231128 | 102800 | 1582081020 | 15230 | 15210 | 15230 | 15210 | 470 |
| 598 | 20231128 | 102700 | 1574929200 | 15210 | 15200 | 15210 | 15200 | 124 |
| 599 | 20231128 | 102600 | 1573043280 | 15200 | 15210 | 15220 | 15200 | 275 |
| 600 | 20231128 | 102500 | 1568860060 | 15210 | 15210 | 15210 | 15200 | 337 |
| 601 | 20231128 | 102400 | 1563736490 | 15210 | 15210 | 15210 | 15200 | 138 |
| 602 | 20231128 | 102300 | 1561638730 | 15200 | 15210 | 15220 | 15200 | 230 |
| 603 | 20231128 | 102200 | 1558141110 | 15210 | 15220 | 15220 | 15210 | 5 |
| 604 | 20231128 | 102100 | 1558065050 | 15200 | 15190 | 15200 | 15190 | 728 |
| 605 | 20231128 | 102000 | 1547006270 | 15200 | 15200 | 15200 | 15190 | 1560 |
| 606 | 20231128 | 101900 | 1523305850 | 15190 | 15220 | 15220 | 15190 | 465 |
| 607 | 20231128 | 101800 | 1516233860 | 15210 | 15210 | 15240 | 15210 | 43 |
| 608 | 20231128 | 101700 | 1515579200 | 15200 | 15190 | 15210 | 15190 | 473 |
| 609 | 20231128 | 101600 | 1508393120 | 15190 | 15250 | 15250 | 15190 | 2287 |
| 610 | 20231128 | 101500 | 1473620160 | 15260 | 15250 | 15260 | 15250 | 62 |
| 611 | 20231128 | 101400 | 1472674600 | 15260 | 15260 | 15260 | 15260 | 2 |
| 612 | 20231128 | 101300 | 1472644080 | 15240 | 15250 | 15250 | 15240 | 1974 |
| 613 | 20231128 | 101200 | 1442559590 | 15240 | 15260 | 15260 | 15240 | 408 |
| 614 | 20231128 | 101100 | 1436339860 | 15260 | 15240 | 15260 | 15220 | 602 |
| 615 | 20231128 | 101000 | 1427165900 | 15240 | 15240 | 15240 | 15240 | 3 |
| 616 | 20231128 | 100900 | 1427120180 | 15240 | 15220 | 15240 | 15210 | 399 |
| 617 | 20231128 | 100800 | 1421049540 | 15220 | 15220 | 15230 | 15210 | 421 |
| 618 | 20231128 | 100700 | 1414641910 | 15220 | 15210 | 15220 | 15200 | 1282 |
| 619 | 20231128 | 100600 | 1395146820 | 15210 | 15220 | 15220 | 15200 | 643 |
| 620 | 20231128 | 100500 | 1385366450 | 15220 | 15240 | 15240 | 15220 | 97 |
| 621 | 20231128 | 100400 | 1383888470 | 15210 | 15210 | 15210 | 15210 | 324 |
| 622 | 20231128 | 100300 | 1378960430 | 15210 | 15210 | 15220 | 15210 | 1707 |
| 623 | 20231128 | 100200 | 1352996350 | 15210 | 15250 | 15250 | 15210 | 994 |
| 624 | 20231128 | 100100 | 1337865860 | 15250 | 15280 | 15280 | 15250 | 1883 |
| 625 | 20231128 | 100000 | 1309113410 | 15280 | 15310 | 15330 | 15280 | 2082 |
| 626 | 20231128 | 095900 | 1277274270 | 15330 | 15330 | 15330 | 15320 | 72 |
| 627 | 20231128 | 095800 | 1276170540 | 15330 | 15300 | 15340 | 15300 | 409 |
| 628 | 20231128 | 095700 | 1269908340 | 15360 | 15360 | 15360 | 15290 | 1266 |
| 629 | 20231128 | 095600 | 1250525290 | 15320 | 15330 | 15330 | 15320 | 1279 |
| 630 | 20231128 | 095500 | 1230920260 | 15320 | 15370 | 15370 | 15310 | 248 |
| 631 | 20231128 | 095400 | 1227119540 | 15310 | 15370 | 15370 | 15310 | 866 |
| 632 | 20231128 | 095300 | 1213840160 | 15360 | 15370 | 15370 | 15360 | 77 |
| 633 | 20231128 | 095200 | 1212657170 | 15370 | 15380 | 15380 | 15370 | 336 |
| 634 | 20231128 | 095100 | 1207491320 | 15380 | 15370 | 15380 | 15370 | 349 |
| 635 | 20231128 | 095000 | 1202126380 | 15370 | 15370 | 15370 | 15360 | 331 |
| 636 | 20231128 | 094900 | 1197040950 | 15350 | 15340 | 15370 | 15340 | 361 |
| 637 | 20231128 | 094800 | 1191499620 | 15350 | 15350 | 15380 | 15340 | 258 |
| 638 | 20231128 | 094700 | 1187538530 | 15350 | 15320 | 15350 | 15320 | 146 |
| 639 | 20231128 | 094600 | 1185299520 | 15310 | 15320 | 15330 | 15310 | 458 |
| 640 | 20231128 | 094500 | 1178283050 | 15320 | 15330 | 15330 | 15320 | 235 |
| 641 | 20231128 | 094400 | 1174680520 | 15340 | 15330 | 15340 | 15310 | 390 |
| 642 | 20231128 | 094300 | 1168704350 | 15320 | 15320 | 15320 | 15310 | 673 |
| 643 | 20231128 | 094200 | 1158399490 | 15310 | 15270 | 15320 | 15270 | 602 |
| 644 | 20231128 | 094100 | 1149201870 | 15280 | 15300 | 15300 | 15280 | 414 |
| 645 | 20231128 | 094000 | 1142872480 | 15300 | 15320 | 15320 | 15290 | 1262 |
| 646 | 20231128 | 093900 | 1123556900 | 15320 | 15370 | 15380 | 15320 | 2294 |
| 647 | 20231128 | 093800 | 1088329860 | 15370 | 15390 | 15390 | 15370 | 599 |
| 648 | 20231128 | 093700 | 1079120090 | 15380 | 15380 | 15390 | 15380 | 310 |
| 649 | 20231128 | 093600 | 1074352180 | 15380 | 15380 | 15380 | 15380 | 234 |
| 650 | 20231128 | 093500 | 1070753260 | 15380 | 15380 | 15380 | 15370 | 791 |
| 651 | 20231128 | 093400 | 1058588380 | 15370 | 15410 | 15410 | 15370 | 2148 |
| 652 | 20231128 | 093300 | 1025528540 | 15410 | 15460 | 15460 | 15410 | 3245 |
| 653 | 20231128 | 093200 | 975433180 | 15440 | 15460 | 15470 | 15430 | 3702 |
| 654 | 20231128 | 093100 | 918209050 | 15460 | 15400 | 15470 | 15400 | 3202 |
| 655 | 20231128 | 093000 | 868751610 | 15400 | 15340 | 15410 | 15330 | 2146 |
| 656 | 20231128 | 092900 | 835742590 | 15350 | 15240 | 15350 | 15200 | 1735 |
| 657 | 20231128 | 092800 | 809288620 | 15240 | 15200 | 15240 | 15200 | 111 |
| 658 | 20231128 | 092700 | 807599790 | 15240 | 15240 | 15240 | 15200 | 567 |
| 659 | 20231128 | 092600 | 798972710 | 15230 | 15180 | 15230 | 15180 | 2078 |
| 660 | 20231128 | 092500 | 767388380 | 15180 | 15230 | 15230 | 15180 | 1059 |
| 661 | 20231128 | 092400 | 751312560 | 15180 | 15200 | 15240 | 15170 | 1398 |
| 662 | 20231128 | 092300 | 730089430 | 15200 | 15240 | 15250 | 15160 | 841 |
| 663 | 20231128 | 092200 | 717314180 | 15240 | 15250 | 15250 | 15200 | 889 |
| 664 | 20231128 | 092100 | 703791530 | 15250 | 15150 | 15250 | 15140 | 933 |
| 665 | 20231128 | 092000 | 689636820 | 15150 | 15190 | 15190 | 15150 | 2480 |
| 666 | 20231128 | 091900 | 652023870 | 15190 | 15210 | 15210 | 15180 | 2217 |
| 667 | 20231128 | 091800 | 618334230 | 15210 | 15250 | 15270 | 15210 | 1696 |
| 668 | 20231128 | 091700 | 592516240 | 15270 | 15270 | 15280 | 15230 | 1077 |
| 669 | 20231128 | 091600 | 576090270 | 15270 | 15260 | 15310 | 15260 | 359 |
| 670 | 20231128 | 091500 | 570601070 | 15260 | 15280 | 15280 | 15240 | 2123 |
| 671 | 20231128 | 091400 | 538211810 | 15280 | 15300 | 15300 | 15280 | 2682 |
| 672 | 20231128 | 091300 | 497199310 | 15300 | 15330 | 15330 | 15300 | 1778 |
| 673 | 20231128 | 091200 | 469978590 | 15330 | 15360 | 15360 | 15320 | 1230 |
| 674 | 20231128 | 091100 | 451122550 | 15340 | 15380 | 15380 | 15340 | 2189 |
| 675 | 20231128 | 091000 | 417508020 | 15370 | 15380 | 15380 | 15370 | 783 |
| 676 | 20231128 | 090900 | 405467790 | 15360 | 15380 | 15390 | 15360 | 245 |
| 677 | 20231128 | 090800 | 401701280 | 15390 | 15360 | 15390 | 15360 | 1327 |
| 678 | 20231128 | 090700 | 381300530 | 15390 | 15380 | 15390 | 15350 | 3719 |
| 679 | 20231128 | 090600 | 324164260 | 15380 | 15370 | 15380 | 15370 | 636 |
| 680 | 20231128 | 090500 | 314385610 | 15360 | 15360 | 15380 | 15360 | 567 |
| 681 | 20231128 | 090400 | 305669060 | 15360 | 15330 | 15390 | 15310 | 4442 |
| 682 | 20231128 | 090300 | 237504210 | 15300 | 15330 | 15330 | 15290 | 1898 |
| 683 | 20231128 | 090200 | 208454370 | 15340 | 15260 | 15340 | 15190 | 1927 |
| 684 | 20231128 | 090100 | 179018820 | 15170 | 15240 | 15280 | 15170 | 3132 |
| 685 | 20231128 | 090000 | 131420090 | 15240 | 15300 | 15350 | 15210 | 8591 |