37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 203100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 3 | 20231128 | 203000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 4 | 20231128 | 202900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 5 | 20231128 | 202800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 6 | 20231128 | 202700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 7 | 20231128 | 202600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 8 | 20231128 | 202500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 9 | 20231128 | 202400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 10 | 20231128 | 202300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 11 | 20231128 | 202200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 12 | 20231128 | 202100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 13 | 20231128 | 202000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 14 | 20231128 | 201900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 15 | 20231128 | 201800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 16 | 20231128 | 201700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 17 | 20231128 | 201600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 18 | 20231128 | 201500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 19 | 20231128 | 201400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 20 | 20231128 | 201300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 21 | 20231128 | 201200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 22 | 20231128 | 201100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 23 | 20231128 | 201000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 24 | 20231128 | 200900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 25 | 20231128 | 200800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 26 | 20231128 | 200700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 27 | 20231128 | 200600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 28 | 20231128 | 200500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 29 | 20231128 | 200400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 30 | 20231128 | 200300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 31 | 20231128 | 200200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 32 | 20231128 | 200100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 33 | 20231128 | 200000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 34 | 20231128 | 195900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 35 | 20231128 | 195800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 36 | 20231128 | 195700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 37 | 20231128 | 195600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 38 | 20231128 | 195500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 39 | 20231128 | 195400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 40 | 20231128 | 195300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 41 | 20231128 | 195200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 42 | 20231128 | 195100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 43 | 20231128 | 195000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 44 | 20231128 | 194900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 45 | 20231128 | 194800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 46 | 20231128 | 194700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 47 | 20231128 | 194600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 48 | 20231128 | 194500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 49 | 20231128 | 194400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 50 | 20231128 | 194300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 51 | 20231128 | 194200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 52 | 20231128 | 194100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 53 | 20231128 | 194000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 54 | 20231128 | 193900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 55 | 20231128 | 193800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 56 | 20231128 | 193700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 57 | 20231128 | 193600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 58 | 20231128 | 193500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 59 | 20231128 | 193400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 60 | 20231128 | 193300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 61 | 20231128 | 193200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 62 | 20231128 | 193100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 63 | 20231128 | 193000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 64 | 20231128 | 192900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 65 | 20231128 | 192800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 66 | 20231128 | 192700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 67 | 20231128 | 192600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 68 | 20231128 | 192500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 69 | 20231128 | 192400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 70 | 20231128 | 192300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 71 | 20231128 | 192200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 72 | 20231128 | 192100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 73 | 20231128 | 192000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 74 | 20231128 | 191900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 75 | 20231128 | 191800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 76 | 20231128 | 191700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 77 | 20231128 | 191600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 78 | 20231128 | 191500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 79 | 20231128 | 191400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 80 | 20231128 | 191300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 81 | 20231128 | 191200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 82 | 20231128 | 191100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 83 | 20231128 | 191000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 84 | 20231128 | 190900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 85 | 20231128 | 190800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 86 | 20231128 | 190700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 87 | 20231128 | 190600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 88 | 20231128 | 190500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 89 | 20231128 | 190400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 90 | 20231128 | 190300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 91 | 20231128 | 190200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 92 | 20231128 | 190100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 93 | 20231128 | 190000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 94 | 20231128 | 185900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 95 | 20231128 | 185800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 96 | 20231128 | 185700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 97 | 20231128 | 185600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 98 | 20231128 | 185500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 99 | 20231128 | 185400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 100 | 20231128 | 185300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 101 | 20231128 | 185200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 102 | 20231128 | 185100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 103 | 20231128 | 185000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 104 | 20231128 | 184900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 105 | 20231128 | 184800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 106 | 20231128 | 184700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 107 | 20231128 | 184600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 108 | 20231128 | 184500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 109 | 20231128 | 184400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 110 | 20231128 | 184300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 111 | 20231128 | 184200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 112 | 20231128 | 184100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 113 | 20231128 | 184000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 114 | 20231128 | 183900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 115 | 20231128 | 183800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 116 | 20231128 | 183700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 117 | 20231128 | 183600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 118 | 20231128 | 183500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 119 | 20231128 | 183400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 120 | 20231128 | 183300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 121 | 20231128 | 183200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 122 | 20231128 | 183100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 123 | 20231128 | 183000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 124 | 20231128 | 182900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 125 | 20231128 | 182800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 126 | 20231128 | 182700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 127 | 20231128 | 182600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 128 | 20231128 | 182500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 129 | 20231128 | 182400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 130 | 20231128 | 182300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 131 | 20231128 | 182200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 132 | 20231128 | 182100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 133 | 20231128 | 182000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 134 | 20231128 | 181900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 135 | 20231128 | 181800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 136 | 20231128 | 181700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 137 | 20231128 | 181600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 138 | 20231128 | 181500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 139 | 20231128 | 181400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 140 | 20231128 | 181300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 141 | 20231128 | 181200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 142 | 20231128 | 181100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 143 | 20231128 | 181000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 144 | 20231128 | 180900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 145 | 20231128 | 180800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 146 | 20231128 | 180700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 147 | 20231128 | 180600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 148 | 20231128 | 180500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 149 | 20231128 | 180400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 150 | 20231128 | 180300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 151 | 20231128 | 180200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 152 | 20231128 | 180100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 153 | 20231128 | 180000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 154 | 20231128 | 175900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 155 | 20231128 | 175800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 156 | 20231128 | 175700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 157 | 20231128 | 175600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 158 | 20231128 | 175500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 159 | 20231128 | 175400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 160 | 20231128 | 175300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 161 | 20231128 | 175200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 162 | 20231128 | 175100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 163 | 20231128 | 175000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 164 | 20231128 | 174900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 165 | 20231128 | 174800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 166 | 20231128 | 174700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 167 | 20231128 | 174600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 168 | 20231128 | 174500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 169 | 20231128 | 174400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 170 | 20231128 | 174300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 171 | 20231128 | 174200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 172 | 20231128 | 174100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 173 | 20231128 | 174000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 174 | 20231128 | 173900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 175 | 20231128 | 173800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 176 | 20231128 | 173700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 177 | 20231128 | 173600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 178 | 20231128 | 173500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 179 | 20231128 | 173400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 180 | 20231128 | 173300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 181 | 20231128 | 173200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 182 | 20231128 | 173100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 183 | 20231128 | 173000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 184 | 20231128 | 172900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 185 | 20231128 | 172800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 186 | 20231128 | 172700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 187 | 20231128 | 172600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 188 | 20231128 | 172500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 189 | 20231128 | 172400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 190 | 20231128 | 172300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 191 | 20231128 | 172200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 192 | 20231128 | 172100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 193 | 20231128 | 172000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 194 | 20231128 | 171900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 195 | 20231128 | 171800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 196 | 20231128 | 171700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 197 | 20231128 | 171600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 198 | 20231128 | 171500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 199 | 20231128 | 171400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 200 | 20231128 | 171300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 201 | 20231128 | 171200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 202 | 20231128 | 171100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 203 | 20231128 | 171000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 204 | 20231128 | 170900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 205 | 20231128 | 170800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 206 | 20231128 | 170700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 207 | 20231128 | 170600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 208 | 20231128 | 170500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 209 | 20231128 | 170400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 210 | 20231128 | 170300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 211 | 20231128 | 170200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 212 | 20231128 | 170100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 213 | 20231128 | 170000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 214 | 20231128 | 165900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 215 | 20231128 | 165800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 216 | 20231128 | 165700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 217 | 20231128 | 165600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 218 | 20231128 | 165500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 219 | 20231128 | 165400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 220 | 20231128 | 165300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 221 | 20231128 | 165200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 222 | 20231128 | 165100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 223 | 20231128 | 165000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 224 | 20231128 | 164900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 225 | 20231128 | 164800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 226 | 20231128 | 164700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 227 | 20231128 | 164600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 228 | 20231128 | 164500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 229 | 20231128 | 164400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 230 | 20231128 | 164300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 231 | 20231128 | 164200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 232 | 20231128 | 164100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 233 | 20231128 | 164000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 234 | 20231128 | 163900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 235 | 20231128 | 163800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 236 | 20231128 | 163700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 237 | 20231128 | 163600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 238 | 20231128 | 163500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 239 | 20231128 | 163400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 240 | 20231128 | 163300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 241 | 20231128 | 163200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 242 | 20231128 | 163100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 243 | 20231128 | 163000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 244 | 20231128 | 162900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 245 | 20231128 | 162800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 246 | 20231128 | 162700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 247 | 20231128 | 162600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 248 | 20231128 | 162500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 249 | 20231128 | 162400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 250 | 20231128 | 162300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 251 | 20231128 | 162200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 252 | 20231128 | 162100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 253 | 20231128 | 162000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 254 | 20231128 | 161900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 255 | 20231128 | 161800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 256 | 20231128 | 161700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 257 | 20231128 | 161600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 258 | 20231128 | 161500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 259 | 20231128 | 161400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 260 | 20231128 | 161300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 261 | 20231128 | 161200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 262 | 20231128 | 161100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 263 | 20231128 | 161000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 264 | 20231128 | 160900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 265 | 20231128 | 160800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 266 | 20231128 | 160700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 267 | 20231128 | 160600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 268 | 20231128 | 160500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 269 | 20231128 | 160400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 270 | 20231128 | 160300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 271 | 20231128 | 160200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 272 | 20231128 | 160100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 273 | 20231128 | 160000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 274 | 20231128 | 155900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 275 | 20231128 | 155800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 276 | 20231128 | 155700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 277 | 20231128 | 155600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 278 | 20231128 | 155500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 279 | 20231128 | 155400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 280 | 20231128 | 155300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 281 | 20231128 | 155200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 282 | 20231128 | 155100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 283 | 20231128 | 155000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 284 | 20231128 | 154900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 285 | 20231128 | 154800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 286 | 20231128 | 154700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 287 | 20231128 | 154600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 288 | 20231128 | 154500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 289 | 20231128 | 154400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 290 | 20231128 | 154300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 291 | 20231128 | 154200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 292 | 20231128 | 154100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 293 | 20231128 | 154000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 294 | 20231128 | 153900 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 295 | 20231128 | 153800 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 296 | 20231128 | 153700 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 297 | 20231128 | 153600 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 298 | 20231128 | 153500 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 299 | 20231128 | 153400 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 300 | 20231128 | 153300 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 301 | 20231128 | 153200 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 0 |
| 302 | 20231128 | 153100 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 303 | 20231128 | 153000 | 3011688520 | 14480 | 14480 | 14480 | 14480 | 7566 |
| 304 | 20231128 | 152900 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 305 | 20231128 | 152800 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 306 | 20231128 | 152700 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 307 | 20231128 | 152600 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 308 | 20231128 | 152500 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 309 | 20231128 | 152400 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 310 | 20231128 | 152300 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 311 | 20231128 | 152200 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 312 | 20231128 | 152100 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 313 | 20231128 | 152000 | 2902132840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 314 | 20231128 | 151900 | 2902132840 | 14540 | 14500 | 14550 | 14500 | 538 |
| 315 | 20231128 | 151800 | 2894309590 | 14550 | 14550 | 14550 | 14480 | 524 |
| 316 | 20231128 | 151700 | 2886718320 | 14560 | 14540 | 14570 | 14490 | 485 |
| 317 | 20231128 | 151600 | 2879681160 | 14540 | 14490 | 14540 | 14490 | 380 |
| 318 | 20231128 | 151500 | 2874166790 | 14490 | 14530 | 14540 | 14490 | 283 |
| 319 | 20231128 | 151400 | 2870059610 | 14490 | 14510 | 14540 | 14490 | 392 |
| 320 | 20231128 | 151300 | 2864374380 | 14510 | 14500 | 14510 | 14480 | 1131 |
| 321 | 20231128 | 151200 | 2847977340 | 14500 | 14510 | 14520 | 14490 | 598 |
| 322 | 20231128 | 151100 | 2839303740 | 14510 | 14530 | 14530 | 14500 | 548 |
| 323 | 20231128 | 151000 | 2831346010 | 14530 | 14520 | 14540 | 14520 | 262 |
| 324 | 20231128 | 150900 | 2827538140 | 14530 | 14560 | 14580 | 14530 | 544 |
| 325 | 20231128 | 150800 | 2819626000 | 14560 | 14550 | 14590 | 14550 | 333 |
| 326 | 20231128 | 150700 | 2814774130 | 14550 | 14560 | 14560 | 14550 | 322 |
| 327 | 20231128 | 150600 | 2810088330 | 14550 | 14530 | 14560 | 14530 | 545 |
| 328 | 20231128 | 150500 | 2802166490 | 14530 | 14510 | 14540 | 14510 | 1495 |
| 329 | 20231128 | 150400 | 2780446060 | 14520 | 14510 | 14520 | 14510 | 108 |
| 330 | 20231128 | 150300 | 2778878720 | 14520 | 14490 | 14520 | 14490 | 200 |
| 331 | 20231128 | 150200 | 2775974790 | 14500 | 14520 | 14520 | 14500 | 283 |
| 332 | 20231128 | 150100 | 2771868210 | 14480 | 14510 | 14530 | 14480 | 2189 |
| 333 | 20231128 | 150000 | 2740144250 | 14510 | 14500 | 14520 | 14500 | 319 |
| 334 | 20231128 | 145900 | 2735517650 | 14500 | 14520 | 14530 | 14500 | 368 |
| 335 | 20231128 | 145800 | 2730174510 | 14520 | 14530 | 14530 | 14500 | 145 |
| 336 | 20231128 | 145700 | 2728070660 | 14500 | 14520 | 14530 | 14500 | 640 |
| 337 | 20231128 | 145600 | 2718782550 | 14520 | 14540 | 14540 | 14520 | 603 |
| 338 | 20231128 | 145500 | 2710025060 | 14540 | 14550 | 14570 | 14540 | 195 |
| 339 | 20231128 | 145400 | 2707187740 | 14550 | 14560 | 14560 | 14540 | 328 |
| 340 | 20231128 | 145300 | 2702415060 | 14550 | 14540 | 14550 | 14530 | 731 |
| 341 | 20231128 | 145200 | 2691790390 | 14540 | 14520 | 14540 | 14510 | 1040 |
| 342 | 20231128 | 145100 | 2676678530 | 14510 | 14500 | 14510 | 14480 | 219 |
| 343 | 20231128 | 145000 | 2673503250 | 14480 | 14490 | 14510 | 14480 | 2106 |
| 344 | 20231128 | 144900 | 2642977890 | 14490 | 14500 | 14500 | 14490 | 593 |
| 345 | 20231128 | 144800 | 2634381120 | 14510 | 14510 | 14520 | 14510 | 778 |
| 346 | 20231128 | 144700 | 2623092300 | 14510 | 14520 | 14520 | 14510 | 345 |
| 347 | 20231128 | 144600 | 2618084960 | 14560 | 14560 | 14570 | 14510 | 361 |
| 348 | 20231128 | 144500 | 2612833880 | 14510 | 14510 | 14560 | 14480 | 1597 |
| 349 | 20231128 | 144400 | 2589690670 | 14500 | 14560 | 14560 | 14500 | 4005 |
| 350 | 20231128 | 144300 | 2531544390 | 14550 | 14550 | 14570 | 14550 | 381 |
| 351 | 20231128 | 144200 | 2525999160 | 14560 | 14560 | 14570 | 14550 | 568 |
| 352 | 20231128 | 144100 | 2517728770 | 14570 | 14590 | 14590 | 14560 | 454 |
| 353 | 20231128 | 144000 | 2511114390 | 14580 | 14590 | 14590 | 14580 | 138 |
| 354 | 20231128 | 143900 | 2509101770 | 14600 | 14590 | 14600 | 14580 | 238 |
| 355 | 20231128 | 143800 | 2505630010 | 14580 | 14570 | 14590 | 14570 | 205 |
| 356 | 20231128 | 143700 | 2502641860 | 14580 | 14590 | 14590 | 14580 | 148 |
| 357 | 20231128 | 143600 | 2500482910 | 14590 | 14590 | 14600 | 14580 | 182 |
| 358 | 20231128 | 143500 | 2497828430 | 14580 | 14580 | 14590 | 14570 | 329 |
| 359 | 20231128 | 143400 | 2493033270 | 14580 | 14580 | 14580 | 14570 | 380 |
| 360 | 20231128 | 143300 | 2487495120 | 14580 | 14580 | 14580 | 14570 | 248 |
| 361 | 20231128 | 143200 | 2483881610 | 14570 | 14560 | 14570 | 14560 | 496 |
| 362 | 20231128 | 143100 | 2476658850 | 14570 | 14570 | 14580 | 14570 | 671 |
| 363 | 20231128 | 143000 | 2466881020 | 14570 | 14580 | 14580 | 14570 | 332 |
| 364 | 20231128 | 142900 | 2462042680 | 14580 | 14590 | 14590 | 14580 | 463 |
| 365 | 20231128 | 142800 | 2455288970 | 14590 | 14600 | 14600 | 14590 | 285 |
| 366 | 20231128 | 142700 | 2451129710 | 14590 | 14580 | 14590 | 14580 | 257 |
| 367 | 20231128 | 142600 | 2447381950 | 14590 | 14590 | 14600 | 14590 | 352 |
| 368 | 20231128 | 142500 | 2442246020 | 14600 | 14590 | 14600 | 14590 | 90 |
| 369 | 20231128 | 142400 | 2440932820 | 14590 | 14600 | 14600 | 14590 | 202 |
| 370 | 20231128 | 142300 | 2437984540 | 14590 | 14590 | 14600 | 14590 | 481 |
| 371 | 20231128 | 142200 | 2430966450 | 14590 | 14590 | 14590 | 14580 | 199 |
| 372 | 20231128 | 142100 | 2428064190 | 14590 | 14590 | 14600 | 14580 | 349 |
| 373 | 20231128 | 142000 | 2422972630 | 14590 | 14600 | 14600 | 14590 | 242 |
| 374 | 20231128 | 141900 | 2419441800 | 14600 | 14590 | 14600 | 14590 | 284 |
| 375 | 20231128 | 141800 | 2415297200 | 14590 | 14590 | 14600 | 14590 | 200 |
| 376 | 20231128 | 141700 | 2412378880 | 14590 | 14600 | 14600 | 14590 | 522 |
| 377 | 20231128 | 141600 | 2404760800 | 14600 | 14590 | 14600 | 14590 | 355 |
| 378 | 20231128 | 141500 | 2399581300 | 14590 | 14600 | 14600 | 14580 | 302 |
| 379 | 20231128 | 141400 | 2395173970 | 14580 | 14580 | 14610 | 14580 | 189 |
| 380 | 20231128 | 141300 | 2392415030 | 14580 | 14580 | 14580 | 14560 | 605 |
| 381 | 20231128 | 141200 | 2383601900 | 14580 | 14570 | 14580 | 14570 | 277 |
| 382 | 20231128 | 141100 | 2379564960 | 14580 | 14580 | 14580 | 14570 | 640 |
| 383 | 20231128 | 141000 | 2370234050 | 14570 | 14580 | 14590 | 14570 | 413 |
| 384 | 20231128 | 140900 | 2364213680 | 14580 | 14580 | 14590 | 14570 | 394 |
| 385 | 20231128 | 140800 | 2358468910 | 14580 | 14580 | 14590 | 14580 | 182 |
| 386 | 20231128 | 140700 | 2355815300 | 14590 | 14610 | 14610 | 14590 | 285 |
| 387 | 20231128 | 140600 | 2351656150 | 14600 | 14600 | 14600 | 14590 | 174 |
| 388 | 20231128 | 140500 | 2349116900 | 14610 | 14600 | 14610 | 14600 | 268 |
| 389 | 20231128 | 140400 | 2345204050 | 14600 | 14610 | 14610 | 14600 | 299 |
| 390 | 20231128 | 140300 | 2340837650 | 14610 | 14610 | 14610 | 14610 | 179 |
| 391 | 20231128 | 140200 | 2338222460 | 14610 | 14600 | 14610 | 14600 | 332 |
| 392 | 20231128 | 140100 | 2333374710 | 14600 | 14610 | 14610 | 14590 | 177 |
| 393 | 20231128 | 140000 | 2330791250 | 14610 | 14620 | 14620 | 14600 | 707 |
| 394 | 20231128 | 135900 | 2320468240 | 14600 | 14610 | 14620 | 14600 | 286 |
| 395 | 20231128 | 135800 | 2316290730 | 14610 | 14620 | 14620 | 14610 | 506 |
| 396 | 20231128 | 135700 | 2308896640 | 14620 | 14620 | 14630 | 14620 | 223 |
| 397 | 20231128 | 135600 | 2305635920 | 14620 | 14640 | 14640 | 14620 | 299 |
| 398 | 20231128 | 135500 | 2301262060 | 14620 | 14640 | 14640 | 14610 | 181 |
| 399 | 20231128 | 135400 | 2298616520 | 14640 | 14610 | 14660 | 14610 | 281 |
| 400 | 20231128 | 135300 | 2294509030 | 14610 | 14630 | 14660 | 14600 | 255 |
| 401 | 20231128 | 135200 | 2290781520 | 14630 | 14590 | 14630 | 14590 | 973 |
| 402 | 20231128 | 135100 | 2276582740 | 14590 | 14600 | 14600 | 14590 | 314 |
| 403 | 20231128 | 135000 | 2272000110 | 14600 | 14620 | 14620 | 14600 | 200 |
| 404 | 20231128 | 134900 | 2269078870 | 14600 | 14610 | 14620 | 14600 | 1191 |
| 405 | 20231128 | 134800 | 2251688300 | 14600 | 14620 | 14620 | 14600 | 329 |
| 406 | 20231128 | 134700 | 2246880690 | 14610 | 14610 | 14620 | 14610 | 402 |
| 407 | 20231128 | 134600 | 2241006470 | 14620 | 14610 | 14620 | 14610 | 232 |
| 408 | 20231128 | 134500 | 2237616600 | 14620 | 14610 | 14620 | 14610 | 345 |
| 409 | 20231128 | 134400 | 2232576090 | 14610 | 14610 | 14610 | 14590 | 3226 |
| 410 | 20231128 | 134300 | 2185474760 | 14610 | 14670 | 14670 | 14610 | 2271 |
| 411 | 20231128 | 134200 | 2152240920 | 14670 | 14670 | 14670 | 14660 | 315 |
| 412 | 20231128 | 134100 | 2147621590 | 14670 | 14660 | 14670 | 14660 | 290 |
| 413 | 20231128 | 134000 | 2143370140 | 14660 | 14640 | 14660 | 14640 | 198 |
| 414 | 20231128 | 133900 | 2140469320 | 14650 | 14640 | 14680 | 14640 | 237 |
| 415 | 20231128 | 133800 | 2136999180 | 14640 | 14680 | 14690 | 14640 | 172 |
| 416 | 20231128 | 133700 | 2134474500 | 14690 | 14680 | 14690 | 14630 | 4663 |
| 417 | 20231128 | 133600 | 2066213790 | 14680 | 14660 | 14700 | 14660 | 549 |
| 418 | 20231128 | 133500 | 2058155240 | 14680 | 14680 | 14690 | 14660 | 476 |
| 419 | 20231128 | 133400 | 2051173810 | 14680 | 14690 | 14690 | 14670 | 487 |
| 420 | 20231128 | 133300 | 2044028350 | 14700 | 14690 | 14700 | 14680 | 280 |
| 421 | 20231128 | 133200 | 2039916830 | 14680 | 14680 | 14690 | 14680 | 20 |
| 422 | 20231128 | 133100 | 2039623180 | 14700 | 14700 | 14700 | 14680 | 102 |
| 423 | 20231128 | 133000 | 2038125620 | 14700 | 14730 | 14730 | 14700 | 537 |
| 424 | 20231128 | 132900 | 2030226980 | 14720 | 14720 | 14730 | 14720 | 277 |
| 425 | 20231128 | 132800 | 2026149250 | 14700 | 14710 | 14710 | 14700 | 316 |
| 426 | 20231128 | 132700 | 2021501700 | 14700 | 14720 | 14720 | 14700 | 124 |
| 427 | 20231128 | 132600 | 2019678390 | 14720 | 14690 | 14730 | 14690 | 349 |
| 428 | 20231128 | 132500 | 2014544370 | 14720 | 14650 | 14720 | 14650 | 710 |
| 429 | 20231128 | 132400 | 2004119000 | 14650 | 14700 | 14720 | 14650 | 480 |
| 430 | 20231128 | 132300 | 1997076890 | 14690 | 14730 | 14730 | 14690 | 291 |
| 431 | 20231128 | 132200 | 1992800390 | 14700 | 14750 | 14750 | 14700 | 653 |
| 432 | 20231128 | 132100 | 1983184900 | 14740 | 14750 | 14750 | 14730 | 205 |
| 433 | 20231128 | 132000 | 1980162830 | 14760 | 14760 | 14770 | 14760 | 369 |
| 434 | 20231128 | 131900 | 1974716250 | 14770 | 14770 | 14770 | 14760 | 42 |
| 435 | 20231128 | 131800 | 1974095920 | 14780 | 14770 | 14780 | 14770 | 340 |
| 436 | 20231128 | 131700 | 1969074020 | 14780 | 14770 | 14780 | 14770 | 190 |
| 437 | 20231128 | 131600 | 1966266620 | 14780 | 14780 | 14780 | 14770 | 11 |
| 438 | 20231128 | 131500 | 1966104050 | 14780 | 14780 | 14780 | 14770 | 300 |
| 439 | 20231128 | 131400 | 1961671940 | 14780 | 14780 | 14780 | 14770 | 229 |
| 440 | 20231128 | 131300 | 1958288530 | 14770 | 14780 | 14780 | 14770 | 284 |
| 441 | 20231128 | 131200 | 1954093690 | 14770 | 14770 | 14780 | 14770 | 362 |
| 442 | 20231128 | 131100 | 1948745860 | 14770 | 14780 | 14780 | 14770 | 63 |
| 443 | 20231128 | 131000 | 1947814730 | 14780 | 14770 | 14780 | 14770 | 269 |
| 444 | 20231128 | 130900 | 1943838970 | 14780 | 14770 | 14780 | 14770 | 476 |
| 445 | 20231128 | 130800 | 1936808390 | 14770 | 14770 | 14770 | 14760 | 13 |
| 446 | 20231128 | 130700 | 1936616390 | 14770 | 14760 | 14770 | 14760 | 110 |
| 447 | 20231128 | 130600 | 1934991700 | 14770 | 14750 | 14770 | 14750 | 101 |
| 448 | 20231128 | 130500 | 1933501270 | 14750 | 14770 | 14770 | 14750 | 463 |
| 449 | 20231128 | 130400 | 1926663570 | 14760 | 14760 | 14770 | 14760 | 653 |
| 450 | 20231128 | 130300 | 1917025270 | 14760 | 14730 | 14760 | 14730 | 103 |
| 451 | 20231128 | 130200 | 1915505050 | 14730 | 14730 | 14730 | 14710 | 226 |
| 452 | 20231128 | 130100 | 1912176890 | 14730 | 14740 | 14760 | 14730 | 738 |
| 453 | 20231128 | 130000 | 1901296740 | 14740 | 14750 | 14760 | 14740 | 1280 |
| 454 | 20231128 | 125900 | 1882416110 | 14740 | 14740 | 14740 | 14740 | 235 |
| 455 | 20231128 | 125800 | 1878952210 | 14740 | 14730 | 14750 | 14730 | 3789 |
| 456 | 20231128 | 125700 | 1823133410 | 14730 | 14720 | 14730 | 14720 | 93 |
| 457 | 20231128 | 125600 | 1821764430 | 14720 | 14720 | 14730 | 14720 | 417 |
| 458 | 20231128 | 125500 | 1815622540 | 14730 | 14730 | 14730 | 14730 | 211 |
| 459 | 20231128 | 125400 | 1812514510 | 14730 | 14720 | 14740 | 14720 | 87 |
| 460 | 20231128 | 125300 | 1811233790 | 14710 | 14720 | 14720 | 14710 | 329 |
| 461 | 20231128 | 125200 | 1806390920 | 14720 | 14730 | 14730 | 14720 | 681 |
| 462 | 20231128 | 125100 | 1796362330 | 14730 | 14730 | 14730 | 14730 | 2 |
| 463 | 20231128 | 125000 | 1796332870 | 14730 | 14720 | 14730 | 14720 | 81 |
| 464 | 20231128 | 124900 | 1795139750 | 14740 | 14720 | 14740 | 14720 | 400 |
| 465 | 20231128 | 124800 | 1789249930 | 14720 | 14730 | 14730 | 14720 | 252 |
| 466 | 20231128 | 124700 | 1785539490 | 14740 | 14730 | 14740 | 14720 | 229 |
| 467 | 20231128 | 124600 | 1782166320 | 14730 | 14740 | 14740 | 14720 | 360 |
| 468 | 20231128 | 124500 | 1776863520 | 14730 | 14730 | 14730 | 14730 | 161 |
| 469 | 20231128 | 124400 | 1774491990 | 14730 | 14730 | 14730 | 14730 | 350 |
| 470 | 20231128 | 124300 | 1769336490 | 14730 | 14740 | 14740 | 14730 | 102 |
| 471 | 20231128 | 124200 | 1767833020 | 14740 | 14740 | 14740 | 14730 | 204 |
| 472 | 20231128 | 124100 | 1764826070 | 14730 | 14730 | 14730 | 14730 | 82 |
| 473 | 20231128 | 124000 | 1763618210 | 14730 | 14720 | 14730 | 14720 | 42 |
| 474 | 20231128 | 123900 | 1762999560 | 14710 | 14730 | 14730 | 14710 | 221 |
| 475 | 20231128 | 123800 | 1759745250 | 14730 | 14720 | 14730 | 14720 | 642 |
| 476 | 20231128 | 123700 | 1750291050 | 14730 | 14730 | 14730 | 14730 | 228 |
| 477 | 20231128 | 123600 | 1746932610 | 14730 | 14730 | 14730 | 14730 | 9 |
| 478 | 20231128 | 123500 | 1746800040 | 14730 | 14720 | 14730 | 14720 | 529 |
| 479 | 20231128 | 123400 | 1739008380 | 14730 | 14720 | 14730 | 14720 | 406 |
| 480 | 20231128 | 123300 | 1733031100 | 14720 | 14710 | 14720 | 14710 | 80 |
| 481 | 20231128 | 123200 | 1731853750 | 14710 | 14710 | 14710 | 14710 | 85 |
| 482 | 20231128 | 123100 | 1730603400 | 14710 | 14710 | 14720 | 14710 | 148 |
| 483 | 20231128 | 123000 | 1728426310 | 14720 | 14700 | 14720 | 14700 | 260 |
| 484 | 20231128 | 122900 | 1724602290 | 14700 | 14730 | 14730 | 14700 | 198 |
| 485 | 20231128 | 122800 | 1721686990 | 14730 | 14730 | 14730 | 14730 | 101 |
| 486 | 20231128 | 122700 | 1720199260 | 14700 | 14690 | 14700 | 14680 | 1067 |
| 487 | 20231128 | 122600 | 1704524500 | 14690 | 14680 | 14690 | 14680 | 781 |
| 488 | 20231128 | 122500 | 1693055520 | 14660 | 14680 | 14680 | 14660 | 158 |
| 489 | 20231128 | 122400 | 1690736120 | 14680 | 14690 | 14690 | 14680 | 361 |
| 490 | 20231128 | 122300 | 1685434230 | 14690 | 14680 | 14690 | 14680 | 291 |
| 491 | 20231128 | 122200 | 1681160310 | 14670 | 14680 | 14680 | 14670 | 124 |
| 492 | 20231128 | 122100 | 1679340500 | 14680 | 14690 | 14690 | 14680 | 294 |
| 493 | 20231128 | 122000 | 1675022810 | 14690 | 14690 | 14690 | 14690 | 0 |
| 494 | 20231128 | 121900 | 1675022810 | 14690 | 14670 | 14690 | 14670 | 143 |
| 495 | 20231128 | 121800 | 1672924750 | 14670 | 14670 | 14680 | 14670 | 191 |
| 496 | 20231128 | 121700 | 1670121770 | 14680 | 14680 | 14680 | 14680 | 104 |
| 497 | 20231128 | 121600 | 1668595050 | 14680 | 14670 | 14690 | 14670 | 1919 |
| 498 | 20231128 | 121500 | 1640407600 | 14670 | 14670 | 14670 | 14670 | 159 |
| 499 | 20231128 | 121400 | 1638075070 | 14670 | 14650 | 14670 | 14650 | 427 |
| 500 | 20231128 | 121300 | 1631816660 | 14670 | 14680 | 14680 | 14670 | 242 |
| 501 | 20231128 | 121200 | 1628265410 | 14680 | 14680 | 14680 | 14680 | 0 |
| 502 | 20231128 | 121100 | 1628265410 | 14680 | 14680 | 14680 | 14680 | 101 |
| 503 | 20231128 | 121000 | 1626782730 | 14680 | 14680 | 14680 | 14670 | 325 |
| 504 | 20231128 | 120900 | 1622012780 | 14680 | 14680 | 14680 | 14680 | 11 |
| 505 | 20231128 | 120800 | 1621851300 | 14680 | 14660 | 14680 | 14660 | 139 |
| 506 | 20231128 | 120700 | 1619813180 | 14650 | 14660 | 14660 | 14650 | 9 |
| 507 | 20231128 | 120600 | 1619681310 | 14660 | 14660 | 14660 | 14660 | 103 |
| 508 | 20231128 | 120500 | 1618171330 | 14660 | 14670 | 14670 | 14660 | 512 |
| 509 | 20231128 | 120400 | 1610661210 | 14670 | 14670 | 14670 | 14670 | 88 |
| 510 | 20231128 | 120300 | 1609370250 | 14670 | 14660 | 14670 | 14660 | 190 |
| 511 | 20231128 | 120200 | 1606583150 | 14650 | 14630 | 14650 | 14630 | 534 |
| 512 | 20231128 | 120100 | 1598763590 | 14630 | 14630 | 14630 | 14630 | 53 |
| 513 | 20231128 | 120000 | 1597988200 | 14630 | 14640 | 14640 | 14630 | 58 |
| 514 | 20231128 | 115900 | 1597139650 | 14630 | 14630 | 14640 | 14630 | 45 |
| 515 | 20231128 | 115800 | 1596480870 | 14630 | 14630 | 14630 | 14630 | 80 |
| 516 | 20231128 | 115700 | 1595310470 | 14640 | 14640 | 14640 | 14640 | 278 |
| 517 | 20231128 | 115600 | 1591240550 | 14640 | 14640 | 14650 | 14640 | 21 |
| 518 | 20231128 | 115500 | 1590932980 | 14640 | 14640 | 14640 | 14640 | 174 |
| 519 | 20231128 | 115400 | 1588385620 | 14640 | 14630 | 14650 | 14630 | 805 |
| 520 | 20231128 | 115300 | 1576597070 | 14630 | 14630 | 14630 | 14620 | 96 |
| 521 | 20231128 | 115200 | 1575193220 | 14620 | 14620 | 14620 | 14620 | 160 |
| 522 | 20231128 | 115100 | 1572854020 | 14620 | 14630 | 14630 | 14620 | 130 |
| 523 | 20231128 | 115000 | 1570952570 | 14640 | 14650 | 14650 | 14640 | 327 |
| 524 | 20231128 | 114900 | 1566165070 | 14660 | 14650 | 14660 | 14650 | 152 |
| 525 | 20231128 | 114800 | 1563938260 | 14650 | 14660 | 14660 | 14650 | 230 |
| 526 | 20231128 | 114700 | 1560566970 | 14670 | 14670 | 14670 | 14670 | 111 |
| 527 | 20231128 | 114600 | 1558938600 | 14670 | 14660 | 14670 | 14660 | 152 |
| 528 | 20231128 | 114500 | 1556710270 | 14660 | 14660 | 14660 | 14660 | 82 |
| 529 | 20231128 | 114400 | 1555508150 | 14650 | 14650 | 14650 | 14650 | 50 |
| 530 | 20231128 | 114300 | 1554775650 | 14650 | 14650 | 14650 | 14650 | 210 |
| 531 | 20231128 | 114200 | 1551699150 | 14650 | 14650 | 14650 | 14650 | 31 |
| 532 | 20231128 | 114100 | 1551245000 | 14650 | 14680 | 14680 | 14650 | 278 |
| 533 | 20231128 | 114000 | 1547166460 | 14660 | 14660 | 14670 | 14660 | 126 |
| 534 | 20231128 | 113900 | 1545319260 | 14690 | 14690 | 14690 | 14690 | 100 |
| 535 | 20231128 | 113800 | 1543850260 | 14690 | 14690 | 14690 | 14690 | 293 |
| 536 | 20231128 | 113700 | 1539546090 | 14690 | 14690 | 14690 | 14690 | 85 |
| 537 | 20231128 | 113600 | 1538297440 | 14680 | 14650 | 14680 | 14650 | 969 |
| 538 | 20231128 | 113500 | 1524084730 | 14650 | 14650 | 14650 | 14650 | 90 |
| 539 | 20231128 | 113400 | 1522766230 | 14640 | 14640 | 14650 | 14640 | 92 |
| 540 | 20231128 | 113300 | 1521419340 | 14640 | 14640 | 14640 | 14640 | 120 |
| 541 | 20231128 | 113200 | 1519662540 | 14640 | 14640 | 14640 | 14640 | 227 |
| 542 | 20231128 | 113100 | 1516339260 | 14640 | 14640 | 14650 | 14640 | 219 |
| 543 | 20231128 | 113000 | 1513132060 | 14650 | 14650 | 14650 | 14650 | 238 |
| 544 | 20231128 | 112900 | 1509645360 | 14650 | 14660 | 14660 | 14650 | 142 |
| 545 | 20231128 | 112800 | 1507564740 | 14660 | 14660 | 14660 | 14660 | 109 |
| 546 | 20231128 | 112700 | 1505966800 | 14660 | 14670 | 14670 | 14660 | 41 |
| 547 | 20231128 | 112600 | 1505365370 | 14660 | 14660 | 14660 | 14660 | 170 |
| 548 | 20231128 | 112500 | 1502873170 | 14660 | 14660 | 14660 | 14660 | 31 |
| 549 | 20231128 | 112400 | 1502418710 | 14660 | 14670 | 14670 | 14660 | 181 |
| 550 | 20231128 | 112300 | 1499764050 | 14670 | 14680 | 14680 | 14670 | 309 |
| 551 | 20231128 | 112200 | 1495230590 | 14690 | 14680 | 14690 | 14680 | 1401 |
| 552 | 20231128 | 112100 | 1474650910 | 14680 | 14700 | 14700 | 14670 | 324 |
| 553 | 20231128 | 112000 | 1469894330 | 14700 | 14700 | 14700 | 14700 | 1 |
| 554 | 20231128 | 111900 | 1469879630 | 14690 | 14700 | 14700 | 14690 | 123 |
| 555 | 20231128 | 111800 | 1468072570 | 14700 | 14690 | 14700 | 14690 | 127 |
| 556 | 20231128 | 111700 | 1466205690 | 14690 | 14680 | 14690 | 14680 | 264 |
| 557 | 20231128 | 111600 | 1462329120 | 14680 | 14680 | 14680 | 14680 | 9 |
| 558 | 20231128 | 111500 | 1462197000 | 14690 | 14700 | 14700 | 14690 | 170 |
| 559 | 20231128 | 111400 | 1459699670 | 14700 | 14740 | 14740 | 14700 | 493 |
| 560 | 20231128 | 111300 | 1452443240 | 14750 | 14750 | 14750 | 14750 | 25 |
| 561 | 20231128 | 111200 | 1452074490 | 14750 | 14740 | 14750 | 14730 | 212 |
| 562 | 20231128 | 111100 | 1448948670 | 14740 | 14740 | 14740 | 14740 | 86 |
| 563 | 20231128 | 111000 | 1447681030 | 14740 | 14730 | 14740 | 14720 | 185 |
| 564 | 20231128 | 110900 | 1444955450 | 14730 | 14750 | 14750 | 14730 | 183 |
| 565 | 20231128 | 110800 | 1442257790 | 14750 | 14750 | 14750 | 14750 | 0 |
| 566 | 20231128 | 110700 | 1442257790 | 14750 | 14740 | 14750 | 14740 | 120 |
| 567 | 20231128 | 110600 | 1440488910 | 14740 | 14720 | 14740 | 14720 | 332 |
| 568 | 20231128 | 110500 | 1435601850 | 14720 | 14720 | 14720 | 14720 | 120 |
| 569 | 20231128 | 110400 | 1433835450 | 14720 | 14720 | 14720 | 14720 | 80 |
| 570 | 20231128 | 110300 | 1432657850 | 14720 | 14720 | 14720 | 14720 | 73 |
| 571 | 20231128 | 110200 | 1431583290 | 14710 | 14740 | 14740 | 14700 | 261 |
| 572 | 20231128 | 110100 | 1427742040 | 14750 | 14750 | 14750 | 14750 | 100 |
| 573 | 20231128 | 110000 | 1426267040 | 14750 | 14750 | 14750 | 14750 | 0 |
| 574 | 20231128 | 105900 | 1426267040 | 14750 | 14750 | 14750 | 14750 | 100 |
| 575 | 20231128 | 105800 | 1424792040 | 14750 | 14700 | 14750 | 14690 | 754 |
| 576 | 20231128 | 105700 | 1413692030 | 14700 | 14700 | 14700 | 14700 | 61 |
| 577 | 20231128 | 105600 | 1412795330 | 14700 | 14700 | 14700 | 14690 | 160 |
| 578 | 20231128 | 105500 | 1410444090 | 14690 | 14690 | 14690 | 14690 | 0 |
| 579 | 20231128 | 105400 | 1410444090 | 14690 | 14690 | 14740 | 14690 | 136 |
| 580 | 20231128 | 105300 | 1408444110 | 14690 | 14680 | 14690 | 14680 | 150 |
| 581 | 20231128 | 105200 | 1406241470 | 14740 | 14740 | 14740 | 14740 | 109 |
| 582 | 20231128 | 105100 | 1404634810 | 14680 | 14730 | 14730 | 14680 | 877 |
| 583 | 20231128 | 105000 | 1391735230 | 14730 | 14720 | 14730 | 14720 | 148 |
| 584 | 20231128 | 104900 | 1389555370 | 14730 | 14710 | 14730 | 14710 | 429 |
| 585 | 20231128 | 104800 | 1383242080 | 14710 | 14710 | 14710 | 14710 | 194 |
| 586 | 20231128 | 104700 | 1380388340 | 14700 | 14690 | 14700 | 14690 | 222 |
| 587 | 20231128 | 104600 | 1377126050 | 14670 | 14670 | 14670 | 14670 | 17 |
| 588 | 20231128 | 104500 | 1376876660 | 14670 | 14660 | 14670 | 14660 | 279 |
| 589 | 20231128 | 104400 | 1372785400 | 14660 | 14660 | 14670 | 14660 | 262 |
| 590 | 20231128 | 104300 | 1368943870 | 14660 | 14630 | 14660 | 14630 | 617 |
| 591 | 20231128 | 104200 | 1359908180 | 14640 | 14640 | 14640 | 14640 | 0 |
| 592 | 20231128 | 104100 | 1359908180 | 14640 | 14630 | 14640 | 14630 | 402 |
| 593 | 20231128 | 104000 | 1354025720 | 14630 | 14630 | 14640 | 14630 | 314 |
| 594 | 20231128 | 103900 | 1349431740 | 14630 | 14610 | 14630 | 14610 | 651 |
| 595 | 20231128 | 103800 | 1339914350 | 14600 | 14600 | 14600 | 14600 | 140 |
| 596 | 20231128 | 103700 | 1337870350 | 14600 | 14590 | 14600 | 14590 | 49 |
| 597 | 20231128 | 103600 | 1337155300 | 14600 | 14590 | 14600 | 14580 | 369 |
| 598 | 20231128 | 103500 | 1331772040 | 14590 | 14590 | 14590 | 14590 | 0 |
| 599 | 20231128 | 103400 | 1331772040 | 14590 | 14600 | 14600 | 14590 | 520 |
| 600 | 20231128 | 103300 | 1324180600 | 14610 | 14600 | 14610 | 14600 | 11 |
| 601 | 20231128 | 103200 | 1324019900 | 14600 | 14610 | 14610 | 14600 | 195 |
| 602 | 20231128 | 103100 | 1321172460 | 14610 | 14620 | 14620 | 14610 | 173 |
| 603 | 20231128 | 103000 | 1318644750 | 14600 | 14610 | 14610 | 14600 | 80 |
| 604 | 20231128 | 102900 | 1317476450 | 14600 | 14600 | 14600 | 14600 | 387 |
| 605 | 20231128 | 102800 | 1311826250 | 14600 | 14600 | 14600 | 14590 | 598 |
| 606 | 20231128 | 102700 | 1303097440 | 14600 | 14600 | 14600 | 14600 | 214 |
| 607 | 20231128 | 102600 | 1299973040 | 14600 | 14620 | 14620 | 14600 | 114 |
| 608 | 20231128 | 102500 | 1298308220 | 14620 | 14620 | 14620 | 14620 | 147 |
| 609 | 20231128 | 102400 | 1296159080 | 14620 | 14620 | 14620 | 14620 | 175 |
| 610 | 20231128 | 102300 | 1293600580 | 14620 | 14610 | 14620 | 14590 | 283 |
| 611 | 20231128 | 102200 | 1289466780 | 14630 | 14630 | 14630 | 14630 | 69 |
| 612 | 20231128 | 102100 | 1288457310 | 14630 | 14630 | 14630 | 14630 | 202 |
| 613 | 20231128 | 102000 | 1285502050 | 14640 | 14630 | 14640 | 14630 | 132 |
| 614 | 20231128 | 101900 | 1283569810 | 14640 | 14640 | 14640 | 14640 | 105 |
| 615 | 20231128 | 101800 | 1282032610 | 14640 | 14640 | 14640 | 14640 | 0 |
| 616 | 20231128 | 101700 | 1282032610 | 14640 | 14660 | 14660 | 14640 | 896 |
| 617 | 20231128 | 101600 | 1268902000 | 14670 | 14720 | 14720 | 14670 | 575 |
| 618 | 20231128 | 101500 | 1260459830 | 14690 | 14690 | 14690 | 14690 | 140 |
| 619 | 20231128 | 101400 | 1258403230 | 14690 | 14690 | 14690 | 14690 | 139 |
| 620 | 20231128 | 101300 | 1256361320 | 14660 | 14780 | 14780 | 14650 | 537 |
| 621 | 20231128 | 101200 | 1248470150 | 14790 | 14600 | 14790 | 14600 | 2773 |
| 622 | 20231128 | 101100 | 1207734370 | 14600 | 14600 | 14600 | 14600 | 47 |
| 623 | 20231128 | 101000 | 1207048170 | 14620 | 14620 | 14620 | 14620 | 170 |
| 624 | 20231128 | 100900 | 1204562770 | 14620 | 14600 | 14620 | 14600 | 29 |
| 625 | 20231128 | 100800 | 1204138890 | 14600 | 14580 | 14600 | 14580 | 117 |
| 626 | 20231128 | 100700 | 1202432290 | 14580 | 14570 | 14580 | 14570 | 71 |
| 627 | 20231128 | 100600 | 1201397420 | 14570 | 14580 | 14580 | 14570 | 162 |
| 628 | 20231128 | 100500 | 1199035790 | 14580 | 14580 | 14580 | 14580 | 0 |
| 629 | 20231128 | 100400 | 1199035790 | 14580 | 14580 | 14610 | 14580 | 357 |
| 630 | 20231128 | 100300 | 1193826490 | 14610 | 14610 | 14610 | 14610 | 5 |
| 631 | 20231128 | 100200 | 1193753440 | 14580 | 14610 | 14610 | 14580 | 53 |
| 632 | 20231128 | 100100 | 1192980670 | 14610 | 14600 | 14610 | 14600 | 9 |
| 633 | 20231128 | 100000 | 1192849260 | 14580 | 14610 | 14610 | 14560 | 642 |
| 634 | 20231128 | 095900 | 1183486700 | 14590 | 14610 | 14610 | 14590 | 40 |
| 635 | 20231128 | 095800 | 1182902500 | 14610 | 14630 | 14630 | 14600 | 640 |
| 636 | 20231128 | 095700 | 1173553060 | 14620 | 14630 | 14630 | 14610 | 450 |
| 637 | 20231128 | 095600 | 1166970990 | 14670 | 14650 | 14690 | 14630 | 665 |
| 638 | 20231128 | 095500 | 1157227060 | 14650 | 14630 | 14650 | 14620 | 751 |
| 639 | 20231128 | 095400 | 1146236800 | 14590 | 14580 | 14590 | 14580 | 276 |
| 640 | 20231128 | 095300 | 1142210580 | 14590 | 14560 | 14590 | 14560 | 193 |
| 641 | 20231128 | 095200 | 1139400050 | 14560 | 14510 | 14560 | 14500 | 1559 |
| 642 | 20231128 | 095100 | 1116786320 | 14510 | 14530 | 14530 | 14510 | 868 |
| 643 | 20231128 | 095000 | 1104187350 | 14520 | 14540 | 14540 | 14520 | 350 |
| 644 | 20231128 | 094900 | 1099101150 | 14530 | 14630 | 14630 | 14530 | 5322 |
| 645 | 20231128 | 094800 | 1021608770 | 14630 | 14620 | 14630 | 14600 | 198 |
| 646 | 20231128 | 094700 | 1018715390 | 14620 | 14620 | 14620 | 14620 | 183 |
| 647 | 20231128 | 094600 | 1016039930 | 14630 | 14630 | 14630 | 14630 | 98 |
| 648 | 20231128 | 094500 | 1014606190 | 14630 | 14630 | 14630 | 14580 | 736 |
| 649 | 20231128 | 094400 | 1003844660 | 14630 | 14610 | 14630 | 14590 | 780 |
| 650 | 20231128 | 094300 | 992455520 | 14640 | 14600 | 14650 | 14600 | 1165 |
| 651 | 20231128 | 094200 | 975414030 | 14600 | 14600 | 14600 | 14600 | 323 |
| 652 | 20231128 | 094100 | 970698230 | 14600 | 14600 | 14610 | 14600 | 2229 |
| 653 | 20231128 | 094000 | 938150220 | 14600 | 14600 | 14600 | 14600 | 143 |
| 654 | 20231128 | 093900 | 936062420 | 14610 | 14590 | 14640 | 14590 | 285 |
| 655 | 20231128 | 093800 | 931899790 | 14590 | 14590 | 14590 | 14590 | 2 |
| 656 | 20231128 | 093700 | 931870610 | 14590 | 14510 | 14620 | 14510 | 360 |
| 657 | 20231128 | 093600 | 926621670 | 14500 | 14500 | 14600 | 14500 | 1237 |
| 658 | 20231128 | 093500 | 908678560 | 14500 | 14510 | 14520 | 14500 | 1055 |
| 659 | 20231128 | 093400 | 893378140 | 14500 | 14500 | 14510 | 14500 | 411 |
| 660 | 20231128 | 093300 | 887415840 | 14510 | 14540 | 14550 | 14500 | 3483 |
| 661 | 20231128 | 093200 | 836807810 | 14490 | 14490 | 14540 | 14480 | 514 |
| 662 | 20231128 | 093100 | 829360460 | 14490 | 14520 | 14550 | 14490 | 862 |
| 663 | 20231128 | 093000 | 816838190 | 14520 | 14540 | 14550 | 14520 | 238 |
| 664 | 20231128 | 092900 | 813379830 | 14490 | 14490 | 14490 | 14490 | 24 |
| 665 | 20231128 | 092800 | 813032070 | 14490 | 14600 | 14600 | 14490 | 1100 |
| 666 | 20231128 | 092700 | 797045280 | 14600 | 14550 | 14600 | 14540 | 143 |
| 667 | 20231128 | 092600 | 794964610 | 14550 | 14500 | 14620 | 14500 | 600 |
| 668 | 20231128 | 092500 | 786230080 | 14460 | 14460 | 14460 | 14430 | 1292 |
| 669 | 20231128 | 092400 | 767570900 | 14440 | 14500 | 14500 | 14440 | 1996 |
| 670 | 20231128 | 092300 | 738677720 | 14450 | 14450 | 14450 | 14400 | 1344 |
| 671 | 20231128 | 092200 | 719262260 | 14400 | 14430 | 14480 | 14400 | 14585 |
| 672 | 20231128 | 092100 | 508349600 | 14430 | 14420 | 14430 | 14420 | 904 |
| 673 | 20231128 | 092000 | 495307380 | 14380 | 14470 | 14470 | 14380 | 4766 |
| 674 | 20231128 | 091900 | 426642970 | 14470 | 14500 | 14510 | 14470 | 2560 |
| 675 | 20231128 | 091800 | 389524700 | 14510 | 14530 | 14590 | 14500 | 7968 |
| 676 | 20231128 | 091700 | 273929300 | 14510 | 14550 | 14600 | 14500 | 2131 |
| 677 | 20231128 | 091600 | 242989000 | 14550 | 14670 | 14670 | 14550 | 2505 |
| 678 | 20231128 | 091500 | 206391030 | 14670 | 14730 | 14730 | 14650 | 1460 |
| 679 | 20231128 | 091400 | 184941710 | 14730 | 14790 | 14790 | 14730 | 5906 |
| 680 | 20231128 | 091300 | 97816450 | 14800 | 14830 | 14840 | 14800 | 847 |
| 681 | 20231128 | 091200 | 85264530 | 14830 | 14860 | 14870 | 14830 | 985 |
| 682 | 20231128 | 091100 | 70645700 | 14860 | 14880 | 14880 | 14860 | 379 |
| 683 | 20231128 | 091000 | 65007180 | 14880 | 14820 | 14890 | 14800 | 388 |
| 684 | 20231128 | 090900 | 59256160 | 14820 | 14820 | 14820 | 14820 | 16 |
| 685 | 20231128 | 090800 | 59019040 | 14770 | 14770 | 14840 | 14770 | 418 |
| 686 | 20231128 | 090700 | 52844970 | 14770 | 14840 | 14840 | 14770 | 37 |
| 687 | 20231128 | 090600 | 52297990 | 14840 | 14770 | 14840 | 14770 | 190 |
| 688 | 20231128 | 090500 | 49490500 | 14770 | 14890 | 14890 | 14770 | 1026 |
| 689 | 20231128 | 090400 | 34318890 | 14890 | 14780 | 14890 | 14780 | 135 |
| 690 | 20231128 | 090300 | 32317760 | 14770 | 14910 | 14910 | 14770 | 537 |
| 691 | 20231128 | 090200 | 24320290 | 14910 | 14820 | 14920 | 14760 | 567 |
| 692 | 20231128 | 090100 | 15903760 | 14860 | 14900 | 14900 | 14860 | 922 |
| 693 | 20231128 | 090000 | 2175400 | 14900 | 14900 | 14900 | 14900 | 146 |