34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 204400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 3 | 20231128 | 204300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 4 | 20231128 | 204200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 5 | 20231128 | 204100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 6 | 20231128 | 204000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 7 | 20231128 | 203900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 8 | 20231128 | 203800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 9 | 20231128 | 203700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 10 | 20231128 | 203600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 11 | 20231128 | 203500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 12 | 20231128 | 203400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 13 | 20231128 | 203300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 14 | 20231128 | 203200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 15 | 20231128 | 203100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 16 | 20231128 | 203000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 17 | 20231128 | 202900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 18 | 20231128 | 202800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 19 | 20231128 | 202700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 20 | 20231128 | 202600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 21 | 20231128 | 202500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 22 | 20231128 | 202400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 23 | 20231128 | 202300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 24 | 20231128 | 202200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 25 | 20231128 | 202100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 26 | 20231128 | 202000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 27 | 20231128 | 201900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 28 | 20231128 | 201800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 29 | 20231128 | 201700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 30 | 20231128 | 201600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 31 | 20231128 | 201500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 32 | 20231128 | 201400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 33 | 20231128 | 201300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 34 | 20231128 | 201200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 35 | 20231128 | 201100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 36 | 20231128 | 201000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 37 | 20231128 | 200900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 38 | 20231128 | 200800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 39 | 20231128 | 200700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 40 | 20231128 | 200600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 41 | 20231128 | 200500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 42 | 20231128 | 200400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 43 | 20231128 | 200300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 44 | 20231128 | 200200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 45 | 20231128 | 200100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 46 | 20231128 | 200000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 47 | 20231128 | 195900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 48 | 20231128 | 195800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 49 | 20231128 | 195700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 50 | 20231128 | 195600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 51 | 20231128 | 195500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 52 | 20231128 | 195400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 53 | 20231128 | 195300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 54 | 20231128 | 195200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 55 | 20231128 | 195100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 56 | 20231128 | 195000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 57 | 20231128 | 194900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 58 | 20231128 | 194800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 59 | 20231128 | 194700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 60 | 20231128 | 194600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 61 | 20231128 | 194500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 62 | 20231128 | 194400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 63 | 20231128 | 194300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 64 | 20231128 | 194200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 65 | 20231128 | 194100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 66 | 20231128 | 194000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 67 | 20231128 | 193900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 68 | 20231128 | 193800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 69 | 20231128 | 193700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 70 | 20231128 | 193600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 71 | 20231128 | 193500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 72 | 20231128 | 193400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 73 | 20231128 | 193300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 74 | 20231128 | 193200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 75 | 20231128 | 193100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 76 | 20231128 | 193000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 77 | 20231128 | 192900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 78 | 20231128 | 192800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 79 | 20231128 | 192700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 80 | 20231128 | 192600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 81 | 20231128 | 192500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 82 | 20231128 | 192400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 83 | 20231128 | 192300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 84 | 20231128 | 192200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 85 | 20231128 | 192100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 86 | 20231128 | 192000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 87 | 20231128 | 191900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 88 | 20231128 | 191800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 89 | 20231128 | 191700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 90 | 20231128 | 191600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 91 | 20231128 | 191500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 92 | 20231128 | 191400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 93 | 20231128 | 191300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 94 | 20231128 | 191200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 95 | 20231128 | 191100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 96 | 20231128 | 191000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 97 | 20231128 | 190900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 98 | 20231128 | 190800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 99 | 20231128 | 190700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 100 | 20231128 | 190600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 101 | 20231128 | 190500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 102 | 20231128 | 190400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 103 | 20231128 | 190300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 104 | 20231128 | 190200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 105 | 20231128 | 190100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 106 | 20231128 | 190000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 107 | 20231128 | 185900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 108 | 20231128 | 185800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 109 | 20231128 | 185700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 110 | 20231128 | 185600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 111 | 20231128 | 185500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 112 | 20231128 | 185400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 113 | 20231128 | 185300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 114 | 20231128 | 185200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 115 | 20231128 | 185100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 116 | 20231128 | 185000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 117 | 20231128 | 184900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 118 | 20231128 | 184800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 119 | 20231128 | 184700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 120 | 20231128 | 184600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 121 | 20231128 | 184500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 122 | 20231128 | 184400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 123 | 20231128 | 184300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 124 | 20231128 | 184200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 125 | 20231128 | 184100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 126 | 20231128 | 184000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 127 | 20231128 | 183900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 128 | 20231128 | 183800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 129 | 20231128 | 183700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 130 | 20231128 | 183600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 131 | 20231128 | 183500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 132 | 20231128 | 183400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 133 | 20231128 | 183300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 134 | 20231128 | 183200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 135 | 20231128 | 183100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 136 | 20231128 | 183000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 137 | 20231128 | 182900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 138 | 20231128 | 182800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 139 | 20231128 | 182700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 140 | 20231128 | 182600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 141 | 20231128 | 182500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 142 | 20231128 | 182400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 143 | 20231128 | 182300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 144 | 20231128 | 182200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 145 | 20231128 | 182100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 146 | 20231128 | 182000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 147 | 20231128 | 181900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 148 | 20231128 | 181800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 149 | 20231128 | 181700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 150 | 20231128 | 181600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 151 | 20231128 | 181500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 152 | 20231128 | 181400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 153 | 20231128 | 181300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 154 | 20231128 | 181200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 155 | 20231128 | 181100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 156 | 20231128 | 181000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 157 | 20231128 | 180900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 158 | 20231128 | 180800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 159 | 20231128 | 180700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 160 | 20231128 | 180600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 161 | 20231128 | 180500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 162 | 20231128 | 180400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 163 | 20231128 | 180300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 164 | 20231128 | 180200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 165 | 20231128 | 180100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 166 | 20231128 | 180000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 167 | 20231128 | 175900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 168 | 20231128 | 175800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 169 | 20231128 | 175700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 170 | 20231128 | 175600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 171 | 20231128 | 175500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 172 | 20231128 | 175400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 173 | 20231128 | 175300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 174 | 20231128 | 175200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 175 | 20231128 | 175100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 176 | 20231128 | 175000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 177 | 20231128 | 174900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 178 | 20231128 | 174800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 179 | 20231128 | 174700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 180 | 20231128 | 174600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 181 | 20231128 | 174500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 182 | 20231128 | 174400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 183 | 20231128 | 174300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 184 | 20231128 | 174200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 185 | 20231128 | 174100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 186 | 20231128 | 174000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 187 | 20231128 | 173900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 188 | 20231128 | 173800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 189 | 20231128 | 173700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 190 | 20231128 | 173600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 191 | 20231128 | 173500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 192 | 20231128 | 173400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 193 | 20231128 | 173300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 194 | 20231128 | 173200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 195 | 20231128 | 173100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 196 | 20231128 | 173000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 197 | 20231128 | 172900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 198 | 20231128 | 172800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 199 | 20231128 | 172700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 200 | 20231128 | 172600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 201 | 20231128 | 172500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 202 | 20231128 | 172400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 203 | 20231128 | 172300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 204 | 20231128 | 172200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 205 | 20231128 | 172100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 206 | 20231128 | 172000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 207 | 20231128 | 171900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 208 | 20231128 | 171800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 209 | 20231128 | 171700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 210 | 20231128 | 171600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 211 | 20231128 | 171500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 212 | 20231128 | 171400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 213 | 20231128 | 171300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 214 | 20231128 | 171200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 215 | 20231128 | 171100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 216 | 20231128 | 171000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 217 | 20231128 | 170900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 218 | 20231128 | 170800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 219 | 20231128 | 170700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 220 | 20231128 | 170600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 221 | 20231128 | 170500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 222 | 20231128 | 170400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 223 | 20231128 | 170300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 224 | 20231128 | 170200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 225 | 20231128 | 170100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 226 | 20231128 | 170000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 227 | 20231128 | 165900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 228 | 20231128 | 165800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 229 | 20231128 | 165700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 230 | 20231128 | 165600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 231 | 20231128 | 165500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 232 | 20231128 | 165400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 233 | 20231128 | 165300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 234 | 20231128 | 165200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 235 | 20231128 | 165100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 236 | 20231128 | 165000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 237 | 20231128 | 164900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 238 | 20231128 | 164800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 239 | 20231128 | 164700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 240 | 20231128 | 164600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 241 | 20231128 | 164500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 242 | 20231128 | 164400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 243 | 20231128 | 164300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 244 | 20231128 | 164200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 245 | 20231128 | 164100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 246 | 20231128 | 164000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 247 | 20231128 | 163900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 248 | 20231128 | 163800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 249 | 20231128 | 163700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 250 | 20231128 | 163600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 251 | 20231128 | 163500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 252 | 20231128 | 163400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 253 | 20231128 | 163300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 254 | 20231128 | 163200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 255 | 20231128 | 163100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 256 | 20231128 | 163000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 257 | 20231128 | 162900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 258 | 20231128 | 162800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 259 | 20231128 | 162700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 260 | 20231128 | 162600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 261 | 20231128 | 162500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 262 | 20231128 | 162400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 263 | 20231128 | 162300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 264 | 20231128 | 162200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 265 | 20231128 | 162100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 266 | 20231128 | 162000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 267 | 20231128 | 161900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 268 | 20231128 | 161800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 269 | 20231128 | 161700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 270 | 20231128 | 161600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 271 | 20231128 | 161500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 272 | 20231128 | 161400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 273 | 20231128 | 161300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 274 | 20231128 | 161200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 275 | 20231128 | 161100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 276 | 20231128 | 161000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 277 | 20231128 | 160900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 278 | 20231128 | 160800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 279 | 20231128 | 160700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 280 | 20231128 | 160600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 281 | 20231128 | 160500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 282 | 20231128 | 160400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 283 | 20231128 | 160300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 284 | 20231128 | 160200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 285 | 20231128 | 160100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 286 | 20231128 | 160000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 287 | 20231128 | 155900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 288 | 20231128 | 155800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 289 | 20231128 | 155700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 290 | 20231128 | 155600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 291 | 20231128 | 155500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 292 | 20231128 | 155400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 293 | 20231128 | 155300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 294 | 20231128 | 155200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 295 | 20231128 | 155100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 296 | 20231128 | 155000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 297 | 20231128 | 154900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 298 | 20231128 | 154800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 299 | 20231128 | 154700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 300 | 20231128 | 154600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 301 | 20231128 | 154500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 302 | 20231128 | 154400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 303 | 20231128 | 154300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 304 | 20231128 | 154200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 305 | 20231128 | 154100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 306 | 20231128 | 154000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 307 | 20231128 | 153900 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 308 | 20231128 | 153800 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 309 | 20231128 | 153700 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 310 | 20231128 | 153600 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 311 | 20231128 | 153500 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 312 | 20231128 | 153400 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 313 | 20231128 | 153300 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 314 | 20231128 | 153200 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 315 | 20231128 | 153100 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 0 |
| 316 | 20231128 | 153000 | 1621356590 | 8900 | 8900 | 8900 | 8900 | 2541 |
| 317 | 20231128 | 152900 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 318 | 20231128 | 152800 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 319 | 20231128 | 152700 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 320 | 20231128 | 152600 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 321 | 20231128 | 152500 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 322 | 20231128 | 152400 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 323 | 20231128 | 152300 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 324 | 20231128 | 152200 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 325 | 20231128 | 152100 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 326 | 20231128 | 152000 | 1598741690 | 8800 | 8800 | 8800 | 8800 | 0 |
| 327 | 20231128 | 151900 | 1598741690 | 8800 | 8820 | 8820 | 8790 | 261 |
| 328 | 20231128 | 151800 | 1596444690 | 8820 | 8810 | 8820 | 8810 | 792 |
| 329 | 20231128 | 151700 | 1589466590 | 8820 | 8820 | 8820 | 8820 | 1 |
| 330 | 20231128 | 151600 | 1589457770 | 8810 | 8810 | 8810 | 8810 | 207 |
| 331 | 20231128 | 151500 | 1587634100 | 8810 | 8790 | 8810 | 8780 | 835 |
| 332 | 20231128 | 151400 | 1580296990 | 8790 | 8800 | 8810 | 8790 | 765 |
| 333 | 20231128 | 151300 | 1573563010 | 8810 | 8800 | 8820 | 8800 | 96 |
| 334 | 20231128 | 151200 | 1572717360 | 8800 | 8800 | 8800 | 8800 | 342 |
| 335 | 20231128 | 151100 | 1569707760 | 8800 | 8790 | 8800 | 8790 | 202 |
| 336 | 20231128 | 151000 | 1567930870 | 8790 | 8790 | 8800 | 8790 | 149 |
| 337 | 20231128 | 150900 | 1566621140 | 8780 | 8790 | 8790 | 8780 | 148 |
| 338 | 20231128 | 150800 | 1565321620 | 8780 | 8790 | 8790 | 8780 | 60 |
| 339 | 20231128 | 150700 | 1564794380 | 8790 | 8780 | 8790 | 8780 | 4 |
| 340 | 20231128 | 150600 | 1564759230 | 8790 | 8790 | 8790 | 8790 | 1 |
| 341 | 20231128 | 150500 | 1564750440 | 8770 | 8780 | 8780 | 8770 | 250 |
| 342 | 20231128 | 150400 | 1562557880 | 8790 | 8780 | 8790 | 8780 | 2 |
| 343 | 20231128 | 150300 | 1562540310 | 8790 | 8790 | 8790 | 8790 | 0 |
| 344 | 20231128 | 150200 | 1562540310 | 8790 | 8790 | 8790 | 8790 | 0 |
| 345 | 20231128 | 150100 | 1562540310 | 8790 | 8790 | 8790 | 8790 | 0 |
| 346 | 20231128 | 150000 | 1562540310 | 8790 | 8770 | 8790 | 8770 | 140 |
| 347 | 20231128 | 145900 | 1561312370 | 8800 | 8790 | 8800 | 8790 | 158 |
| 348 | 20231128 | 145800 | 1559923500 | 8790 | 8770 | 8790 | 8770 | 156 |
| 349 | 20231128 | 145700 | 1558555080 | 8770 | 8770 | 8770 | 8770 | 72 |
| 350 | 20231128 | 145600 | 1557923640 | 8770 | 8770 | 8770 | 8760 | 268 |
| 351 | 20231128 | 145500 | 1555575540 | 8760 | 8790 | 8790 | 8760 | 1056 |
| 352 | 20231128 | 145400 | 1546306870 | 8800 | 8810 | 8810 | 8800 | 69 |
| 353 | 20231128 | 145300 | 1545699660 | 8810 | 8810 | 8810 | 8810 | 2 |
| 354 | 20231128 | 145200 | 1545682040 | 8800 | 8810 | 8810 | 8800 | 171 |
| 355 | 20231128 | 145100 | 1544175730 | 8800 | 8810 | 8810 | 8800 | 221 |
| 356 | 20231128 | 145000 | 1542228920 | 8810 | 8810 | 8810 | 8810 | 138 |
| 357 | 20231128 | 144900 | 1541013140 | 8810 | 8810 | 8810 | 8810 | 21 |
| 358 | 20231128 | 144800 | 1540828130 | 8810 | 8800 | 8810 | 8800 | 14 |
| 359 | 20231128 | 144700 | 1540704920 | 8800 | 8800 | 8800 | 8800 | 163 |
| 360 | 20231128 | 144600 | 1539270520 | 8830 | 8830 | 8830 | 8830 | 0 |
| 361 | 20231128 | 144500 | 1539270520 | 8830 | 8830 | 8830 | 8820 | 196 |
| 362 | 20231128 | 144400 | 1537540100 | 8840 | 8840 | 8840 | 8830 | 104 |
| 363 | 20231128 | 144300 | 1536620770 | 8840 | 8840 | 8840 | 8840 | 1 |
| 364 | 20231128 | 144200 | 1536611930 | 8840 | 8840 | 8840 | 8840 | 1 |
| 365 | 20231128 | 144100 | 1536603090 | 8840 | 8840 | 8840 | 8830 | 555 |
| 366 | 20231128 | 144000 | 1531702420 | 8830 | 8830 | 8830 | 8820 | 119 |
| 367 | 20231128 | 143900 | 1530651660 | 8820 | 8820 | 8820 | 8820 | 4 |
| 368 | 20231128 | 143800 | 1530616380 | 8820 | 8800 | 8820 | 8800 | 6 |
| 369 | 20231128 | 143700 | 1530563540 | 8830 | 8830 | 8830 | 8830 | 0 |
| 370 | 20231128 | 143600 | 1530563540 | 8830 | 8830 | 8830 | 8830 | 0 |
| 371 | 20231128 | 143500 | 1530563540 | 8830 | 8830 | 8830 | 8830 | 2 |
| 372 | 20231128 | 143400 | 1530545880 | 8830 | 8820 | 8830 | 8820 | 48 |
| 373 | 20231128 | 143300 | 1530122510 | 8820 | 8810 | 8820 | 8800 | 505 |
| 374 | 20231128 | 143200 | 1525678210 | 8820 | 8820 | 8820 | 8800 | 156 |
| 375 | 20231128 | 143100 | 1524305300 | 8810 | 8810 | 8810 | 8810 | 11 |
| 376 | 20231128 | 143000 | 1524208390 | 8820 | 8820 | 8820 | 8820 | 1 |
| 377 | 20231128 | 142900 | 1524199570 | 8820 | 8820 | 8820 | 8820 | 1 |
| 378 | 20231128 | 142800 | 1524190750 | 8820 | 8820 | 8820 | 8820 | 1 |
| 379 | 20231128 | 142700 | 1524181930 | 8820 | 8820 | 8820 | 8820 | 2 |
| 380 | 20231128 | 142600 | 1524164290 | 8810 | 8820 | 8820 | 8780 | 203 |
| 381 | 20231128 | 142500 | 1522381200 | 8820 | 8820 | 8820 | 8820 | 1 |
| 382 | 20231128 | 142400 | 1522372380 | 8820 | 8820 | 8820 | 8820 | 1 |
| 383 | 20231128 | 142300 | 1522363560 | 8820 | 8810 | 8820 | 8810 | 2 |
| 384 | 20231128 | 142200 | 1522345930 | 8820 | 8820 | 8820 | 8820 | 1 |
| 385 | 20231128 | 142100 | 1522337110 | 8820 | 8810 | 8820 | 8810 | 2 |
| 386 | 20231128 | 142000 | 1522319480 | 8820 | 8810 | 8820 | 8790 | 22 |
| 387 | 20231128 | 141900 | 1522125970 | 8800 | 8810 | 8810 | 8800 | 27 |
| 388 | 20231128 | 141800 | 1521888360 | 8800 | 8800 | 8800 | 8800 | 5 |
| 389 | 20231128 | 141700 | 1521844360 | 8820 | 8820 | 8820 | 8820 | 0 |
| 390 | 20231128 | 141600 | 1521844360 | 8820 | 8820 | 8820 | 8820 | 0 |
| 391 | 20231128 | 141500 | 1521844360 | 8820 | 8820 | 8820 | 8820 | 1 |
| 392 | 20231128 | 141400 | 1521835540 | 8820 | 8800 | 8820 | 8780 | 201 |
| 393 | 20231128 | 141300 | 1520070500 | 8820 | 8820 | 8820 | 8820 | 1 |
| 394 | 20231128 | 141200 | 1520061680 | 8820 | 8820 | 8830 | 8780 | 929 |
| 395 | 20231128 | 141100 | 1511896090 | 8800 | 8820 | 8820 | 8800 | 34 |
| 396 | 20231128 | 141000 | 1511596460 | 8820 | 8830 | 8830 | 8820 | 29 |
| 397 | 20231128 | 140900 | 1511340640 | 8830 | 8830 | 8830 | 8830 | 11 |
| 398 | 20231128 | 140800 | 1511243510 | 8830 | 8830 | 8830 | 8830 | 0 |
| 399 | 20231128 | 140700 | 1511243510 | 8830 | 8830 | 8830 | 8830 | 0 |
| 400 | 20231128 | 140600 | 1511243510 | 8830 | 8850 | 8850 | 8820 | 44 |
| 401 | 20231128 | 140500 | 1510855270 | 8840 | 8840 | 8840 | 8840 | 3 |
| 402 | 20231128 | 140400 | 1510828750 | 8840 | 8840 | 8840 | 8840 | 2 |
| 403 | 20231128 | 140300 | 1510811070 | 8850 | 8850 | 8850 | 8850 | 1 |
| 404 | 20231128 | 140200 | 1510802220 | 8840 | 8850 | 8850 | 8840 | 7 |
| 405 | 20231128 | 140100 | 1510740320 | 8850 | 8850 | 8850 | 8850 | 0 |
| 406 | 20231128 | 140000 | 1510740320 | 8850 | 8850 | 8850 | 8850 | 102 |
| 407 | 20231128 | 135900 | 1509837620 | 8850 | 8850 | 8850 | 8850 | 0 |
| 408 | 20231128 | 135800 | 1509837620 | 8850 | 8850 | 8850 | 8850 | 0 |
| 409 | 20231128 | 135700 | 1509837620 | 8850 | 8850 | 8850 | 8850 | 0 |
| 410 | 20231128 | 135600 | 1509837620 | 8850 | 8860 | 8870 | 8850 | 201 |
| 411 | 20231128 | 135500 | 1508054810 | 8860 | 8860 | 8860 | 8860 | 111 |
| 412 | 20231128 | 135400 | 1507071350 | 8860 | 8860 | 8860 | 8860 | 1 |
| 413 | 20231128 | 135300 | 1507062490 | 8860 | 8860 | 8860 | 8860 | 0 |
| 414 | 20231128 | 135200 | 1507062490 | 8860 | 8860 | 8860 | 8860 | 0 |
| 415 | 20231128 | 135100 | 1507062490 | 8860 | 8850 | 8860 | 8850 | 4 |
| 416 | 20231128 | 135000 | 1507027080 | 8850 | 8850 | 8850 | 8850 | 1 |
| 417 | 20231128 | 134900 | 1507018230 | 8830 | 8840 | 8840 | 8830 | 485 |
| 418 | 20231128 | 134800 | 1502732530 | 8840 | 8860 | 8860 | 8840 | 4 |
| 419 | 20231128 | 134700 | 1502697150 | 8860 | 8840 | 8860 | 8840 | 20 |
| 420 | 20231128 | 134600 | 1502520190 | 8850 | 8840 | 8870 | 8830 | 70 |
| 421 | 20231128 | 134500 | 1501900790 | 8850 | 8860 | 8880 | 8850 | 313 |
| 422 | 20231128 | 134400 | 1499130080 | 8880 | 8880 | 8880 | 8880 | 1 |
| 423 | 20231128 | 134300 | 1499121200 | 8880 | 8880 | 8880 | 8880 | 5 |
| 424 | 20231128 | 134200 | 1499076800 | 8880 | 8860 | 8890 | 8860 | 32 |
| 425 | 20231128 | 134100 | 1498792660 | 8890 | 8880 | 8900 | 8880 | 111 |
| 426 | 20231128 | 134000 | 1497805980 | 8890 | 8870 | 8890 | 8870 | 56 |
| 427 | 20231128 | 133900 | 1497308730 | 8890 | 8890 | 8890 | 8890 | 1 |
| 428 | 20231128 | 133800 | 1497299840 | 8890 | 8900 | 8900 | 8880 | 114 |
| 429 | 20231128 | 133700 | 1496287490 | 8900 | 8890 | 8900 | 8890 | 108 |
| 430 | 20231128 | 133600 | 1495326350 | 8900 | 8890 | 8900 | 8890 | 4 |
| 431 | 20231128 | 133500 | 1495290780 | 8890 | 8890 | 8890 | 8890 | 100 |
| 432 | 20231128 | 133400 | 1494401780 | 8900 | 8900 | 8900 | 8900 | 0 |
| 433 | 20231128 | 133300 | 1494401780 | 8900 | 8900 | 8900 | 8900 | 0 |
| 434 | 20231128 | 133200 | 1494401780 | 8900 | 8900 | 8900 | 8900 | 10 |
| 435 | 20231128 | 133100 | 1494312780 | 8900 | 8900 | 8900 | 8900 | 10 |
| 436 | 20231128 | 133000 | 1494223780 | 8900 | 8900 | 8900 | 8900 | 1 |
| 437 | 20231128 | 132900 | 1494214880 | 8900 | 8850 | 8900 | 8850 | 3 |
| 438 | 20231128 | 132800 | 1494188280 | 8900 | 8890 | 8900 | 8890 | 209 |
| 439 | 20231128 | 132700 | 1492329820 | 8890 | 8890 | 8890 | 8890 | 52 |
| 440 | 20231128 | 132600 | 1491867540 | 8880 | 8880 | 8880 | 8880 | 542 |
| 441 | 20231128 | 132500 | 1487054580 | 8880 | 8870 | 8880 | 8870 | 15 |
| 442 | 20231128 | 132400 | 1486921480 | 8880 | 8880 | 8880 | 8880 | 1 |
| 443 | 20231128 | 132300 | 1486912600 | 8870 | 8870 | 8870 | 8870 | 236 |
| 444 | 20231128 | 132200 | 1484819280 | 8870 | 8860 | 8870 | 8860 | 189 |
| 445 | 20231128 | 132100 | 1483144730 | 8860 | 8860 | 8860 | 8860 | 1 |
| 446 | 20231128 | 132000 | 1483135870 | 8860 | 8860 | 8860 | 8860 | 0 |
| 447 | 20231128 | 131900 | 1483135870 | 8860 | 8870 | 8870 | 8860 | 119 |
| 448 | 20231128 | 131800 | 1482080520 | 8850 | 8860 | 8870 | 8850 | 53 |
| 449 | 20231128 | 131700 | 1481611430 | 8860 | 8840 | 8860 | 8840 | 247 |
| 450 | 20231128 | 131600 | 1479425480 | 8840 | 8830 | 8840 | 8830 | 1012 |
| 451 | 20231128 | 131500 | 1470489510 | 8810 | 8810 | 8810 | 8780 | 617 |
| 452 | 20231128 | 131400 | 1465066700 | 8810 | 8810 | 8810 | 8810 | 1 |
| 453 | 20231128 | 131300 | 1465057890 | 8810 | 8810 | 8830 | 8790 | 937 |
| 454 | 20231128 | 131200 | 1456808550 | 8830 | 8830 | 8830 | 8820 | 11 |
| 455 | 20231128 | 131100 | 1456711510 | 8820 | 8830 | 8830 | 8820 | 209 |
| 456 | 20231128 | 131000 | 1454866130 | 8830 | 8820 | 8830 | 8820 | 10 |
| 457 | 20231128 | 130900 | 1454777920 | 8820 | 8820 | 8830 | 8820 | 60 |
| 458 | 20231128 | 130800 | 1454248700 | 8820 | 8830 | 8830 | 8820 | 106 |
| 459 | 20231128 | 130700 | 1453313170 | 8810 | 8830 | 8830 | 8810 | 38 |
| 460 | 20231128 | 130600 | 1452977990 | 8820 | 8820 | 8820 | 8820 | 404 |
| 461 | 20231128 | 130500 | 1449414710 | 8820 | 8820 | 8820 | 8810 | 93 |
| 462 | 20231128 | 130400 | 1448595350 | 8810 | 8810 | 8810 | 8810 | 14 |
| 463 | 20231128 | 130300 | 1448472010 | 8810 | 8810 | 8810 | 8810 | 17 |
| 464 | 20231128 | 130200 | 1448322240 | 8810 | 8820 | 8820 | 8810 | 317 |
| 465 | 20231128 | 130100 | 1445526500 | 8810 | 8810 | 8820 | 8810 | 27 |
| 466 | 20231128 | 130000 | 1445288610 | 8810 | 8810 | 8810 | 8800 | 20 |
| 467 | 20231128 | 125900 | 1445112490 | 8810 | 8810 | 8810 | 8810 | 1 |
| 468 | 20231128 | 125800 | 1445103680 | 8820 | 8820 | 8820 | 8820 | 1 |
| 469 | 20231128 | 125700 | 1445094860 | 8820 | 8780 | 8820 | 8780 | 218 |
| 470 | 20231128 | 125600 | 1443173810 | 8770 | 8780 | 8780 | 8770 | 3 |
| 471 | 20231128 | 125500 | 1443147480 | 8790 | 8760 | 8790 | 8760 | 327 |
| 472 | 20231128 | 125400 | 1440279910 | 8760 | 8750 | 8770 | 8740 | 369 |
| 473 | 20231128 | 125300 | 1437052450 | 8750 | 8750 | 8750 | 8740 | 74 |
| 474 | 20231128 | 125200 | 1436405650 | 8750 | 8750 | 8770 | 8750 | 114 |
| 475 | 20231128 | 125100 | 1435408120 | 8770 | 8760 | 8770 | 8760 | 19 |
| 476 | 20231128 | 125000 | 1435241550 | 8770 | 8770 | 8770 | 8770 | 1 |
| 477 | 20231128 | 124900 | 1435232780 | 8770 | 8770 | 8770 | 8760 | 1058 |
| 478 | 20231128 | 124800 | 1425964460 | 8770 | 8770 | 8770 | 8770 | 20 |
| 479 | 20231128 | 124700 | 1425789060 | 8810 | 8830 | 8830 | 8770 | 1137 |
| 480 | 20231128 | 124600 | 1415800920 | 8830 | 8830 | 8830 | 8830 | 1 |
| 481 | 20231128 | 124500 | 1415792090 | 8830 | 8830 | 8830 | 8830 | 1 |
| 482 | 20231128 | 124400 | 1415783260 | 8830 | 8800 | 8830 | 8790 | 2042 |
| 483 | 20231128 | 124300 | 1397810610 | 8840 | 8840 | 8840 | 8840 | 1 |
| 484 | 20231128 | 124200 | 1397801770 | 8840 | 8800 | 8840 | 8800 | 68 |
| 485 | 20231128 | 124100 | 1397203330 | 8850 | 8850 | 8850 | 8850 | 1 |
| 486 | 20231128 | 124000 | 1397194480 | 8850 | 8850 | 8850 | 8810 | 1376 |
| 487 | 20231128 | 123900 | 1385066050 | 8830 | 8840 | 8840 | 8830 | 953 |
| 488 | 20231128 | 123800 | 1376645140 | 8870 | 8860 | 8870 | 8850 | 361 |
| 489 | 20231128 | 123700 | 1373450120 | 8860 | 8860 | 8860 | 8860 | 7 |
| 490 | 20231128 | 123600 | 1373388100 | 8880 | 8870 | 8880 | 8870 | 9 |
| 491 | 20231128 | 123500 | 1373308260 | 8890 | 8890 | 8890 | 8890 | 1 |
| 492 | 20231128 | 123400 | 1373299370 | 8890 | 8890 | 8890 | 8890 | 1 |
| 493 | 20231128 | 123300 | 1373290480 | 8890 | 8890 | 8890 | 8890 | 1 |
| 494 | 20231128 | 123200 | 1373281590 | 8890 | 8870 | 8890 | 8850 | 273 |
| 495 | 20231128 | 123100 | 1370865460 | 8870 | 8870 | 8870 | 8870 | 755 |
| 496 | 20231128 | 123000 | 1364168610 | 8880 | 8880 | 8880 | 8880 | 1 |
| 497 | 20231128 | 122900 | 1364159730 | 8880 | 8890 | 8890 | 8880 | 332 |
| 498 | 20231128 | 122800 | 1361211560 | 8890 | 8880 | 8890 | 8880 | 23 |
| 499 | 20231128 | 122700 | 1361007310 | 8890 | 8890 | 8890 | 8890 | 1 |
| 500 | 20231128 | 122600 | 1360998420 | 8890 | 8890 | 8890 | 8890 | 1 |
| 501 | 20231128 | 122500 | 1360989530 | 8890 | 8890 | 8890 | 8890 | 1 |
| 502 | 20231128 | 122400 | 1360980640 | 8880 | 8890 | 8890 | 8880 | 115 |
| 503 | 20231128 | 122300 | 1359958300 | 8890 | 8890 | 8890 | 8890 | 1 |
| 504 | 20231128 | 122200 | 1359949410 | 8890 | 8890 | 8890 | 8890 | 2 |
| 505 | 20231128 | 122100 | 1359931630 | 8890 | 8880 | 8890 | 8880 | 5 |
| 506 | 20231128 | 122000 | 1359887210 | 8890 | 8880 | 8890 | 8880 | 3 |
| 507 | 20231128 | 121900 | 1359860550 | 8890 | 8880 | 8890 | 8870 | 92 |
| 508 | 20231128 | 121800 | 1359044070 | 8880 | 8880 | 8890 | 8880 | 396 |
| 509 | 20231128 | 121700 | 1355524010 | 8880 | 8860 | 8880 | 8860 | 626 |
| 510 | 20231128 | 121600 | 1349965220 | 8860 | 8860 | 8860 | 8860 | 54 |
| 511 | 20231128 | 121500 | 1349486780 | 8840 | 8860 | 8860 | 8840 | 23 |
| 512 | 20231128 | 121400 | 1349283400 | 8850 | 8840 | 8850 | 8840 | 133 |
| 513 | 20231128 | 121300 | 1348106650 | 8850 | 8850 | 8850 | 8850 | 0 |
| 514 | 20231128 | 121200 | 1348106650 | 8850 | 8850 | 8850 | 8850 | 0 |
| 515 | 20231128 | 121100 | 1348106650 | 8850 | 8840 | 8850 | 8840 | 6 |
| 516 | 20231128 | 121000 | 1348053600 | 8860 | 8860 | 8860 | 8860 | 1 |
| 517 | 20231128 | 120900 | 1348044740 | 8860 | 8860 | 8860 | 8860 | 0 |
| 518 | 20231128 | 120800 | 1348044740 | 8860 | 8860 | 8860 | 8860 | 0 |
| 519 | 20231128 | 120700 | 1348044740 | 8860 | 8860 | 8860 | 8860 | 1 |
| 520 | 20231128 | 120600 | 1348035880 | 8860 | 8860 | 8860 | 8860 | 1 |
| 521 | 20231128 | 120500 | 1348027020 | 8860 | 8860 | 8860 | 8830 | 23 |
| 522 | 20231128 | 120400 | 1347823840 | 8860 | 8840 | 8860 | 8830 | 25 |
| 523 | 20231128 | 120300 | 1347602890 | 8860 | 8840 | 8880 | 8840 | 7 |
| 524 | 20231128 | 120200 | 1347540890 | 8850 | 8880 | 8880 | 8850 | 205 |
| 525 | 20231128 | 120100 | 1345726530 | 8890 | 8890 | 8890 | 8890 | 0 |
| 526 | 20231128 | 120000 | 1345726530 | 8890 | 8860 | 8890 | 8860 | 159 |
| 527 | 20231128 | 115900 | 1344317760 | 8890 | 8890 | 8890 | 8890 | 3 |
| 528 | 20231128 | 115800 | 1344291090 | 8890 | 8890 | 8890 | 8890 | 167 |
| 529 | 20231128 | 115700 | 1342806460 | 8880 | 8880 | 8890 | 8880 | 177 |
| 530 | 20231128 | 115600 | 1341234680 | 8880 | 8880 | 8880 | 8880 | 0 |
| 531 | 20231128 | 115500 | 1341234680 | 8880 | 8890 | 8890 | 8880 | 15 |
| 532 | 20231128 | 115400 | 1341101380 | 8900 | 8890 | 8900 | 8870 | 4 |
| 533 | 20231128 | 115300 | 1341065830 | 8870 | 8890 | 8900 | 8870 | 31 |
| 534 | 20231128 | 115200 | 1340790670 | 8890 | 8870 | 8890 | 8870 | 25 |
| 535 | 20231128 | 115100 | 1340568880 | 8870 | 8890 | 8900 | 8870 | 17 |
| 536 | 20231128 | 115000 | 1340417880 | 8870 | 8870 | 8870 | 8870 | 520 |
| 537 | 20231128 | 114900 | 1335805480 | 8870 | 8870 | 8870 | 8870 | 0 |
| 538 | 20231128 | 114800 | 1335805480 | 8870 | 8870 | 8870 | 8870 | 1 |
| 539 | 20231128 | 114700 | 1335796610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 540 | 20231128 | 114600 | 1335796610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 541 | 20231128 | 114500 | 1335796610 | 8890 | 8890 | 8890 | 8890 | 10 |
| 542 | 20231128 | 114400 | 1335707710 | 8930 | 8930 | 8930 | 8930 | 0 |
| 543 | 20231128 | 114300 | 1335707710 | 8930 | 8930 | 8930 | 8930 | 0 |
| 544 | 20231128 | 114200 | 1335707710 | 8930 | 8930 | 8930 | 8880 | 526 |
| 545 | 20231128 | 114100 | 1331031490 | 8930 | 8930 | 8930 | 8930 | 0 |
| 546 | 20231128 | 114000 | 1331031490 | 8930 | 8930 | 8930 | 8930 | 1 |
| 547 | 20231128 | 113900 | 1331022560 | 8930 | 8930 | 8930 | 8930 | 0 |
| 548 | 20231128 | 113800 | 1331022560 | 8930 | 8930 | 8930 | 8930 | 76 |
| 549 | 20231128 | 113700 | 1330343880 | 8930 | 8930 | 8930 | 8930 | 0 |
| 550 | 20231128 | 113600 | 1330343880 | 8930 | 8900 | 8930 | 8900 | 6 |
| 551 | 20231128 | 113500 | 1330290450 | 8950 | 8950 | 8950 | 8950 | 0 |
| 552 | 20231128 | 113400 | 1330290450 | 8950 | 8950 | 8950 | 8950 | 0 |
| 553 | 20231128 | 113300 | 1330290450 | 8950 | 8950 | 8950 | 8950 | 0 |
| 554 | 20231128 | 113200 | 1330290450 | 8950 | 8920 | 8950 | 8920 | 30 |
| 555 | 20231128 | 113100 | 1330022620 | 8940 | 8900 | 8940 | 8890 | 1081 |
| 556 | 20231128 | 113000 | 1320400280 | 8930 | 8920 | 8930 | 8920 | 2 |
| 557 | 20231128 | 112900 | 1320382430 | 8870 | 8870 | 8920 | 8870 | 313 |
| 558 | 20231128 | 112800 | 1317606070 | 8850 | 8890 | 8900 | 8850 | 24 |
| 559 | 20231128 | 112700 | 1317392740 | 8870 | 8870 | 8870 | 8870 | 3877 |
| 560 | 20231128 | 112600 | 1283003750 | 8870 | 8870 | 8870 | 8870 | 0 |
| 561 | 20231128 | 112500 | 1283003750 | 8870 | 8850 | 8870 | 8830 | 271 |
| 562 | 20231128 | 112400 | 1280606970 | 8850 | 8850 | 8850 | 8840 | 388 |
| 563 | 20231128 | 112300 | 1277176140 | 8850 | 8870 | 8870 | 8850 | 103 |
| 564 | 20231128 | 112200 | 1276264570 | 8870 | 8890 | 8890 | 8840 | 1336 |
| 565 | 20231128 | 112100 | 1264424290 | 8870 | 8900 | 8930 | 8870 | 945 |
| 566 | 20231128 | 112000 | 1256020320 | 8930 | 8900 | 8930 | 8900 | 2 |
| 567 | 20231128 | 111900 | 1256002490 | 8930 | 8900 | 8930 | 8900 | 4 |
| 568 | 20231128 | 111800 | 1255966860 | 8930 | 8930 | 8930 | 8900 | 57 |
| 569 | 20231128 | 111700 | 1255459380 | 8940 | 8940 | 8940 | 8940 | 100 |
| 570 | 20231128 | 111600 | 1254565380 | 8940 | 8930 | 8940 | 8900 | 621 |
| 571 | 20231128 | 111500 | 1249031840 | 8940 | 8940 | 8940 | 8940 | 1 |
| 572 | 20231128 | 111400 | 1249022900 | 8930 | 8930 | 8930 | 8930 | 18 |
| 573 | 20231128 | 111300 | 1248862160 | 8930 | 8910 | 8940 | 8900 | 337 |
| 574 | 20231128 | 111200 | 1245856850 | 8940 | 8960 | 8960 | 8940 | 174 |
| 575 | 20231128 | 111100 | 1244300250 | 8950 | 8970 | 8970 | 8950 | 175 |
| 576 | 20231128 | 111000 | 1242730860 | 8970 | 8960 | 8970 | 8950 | 341 |
| 577 | 20231128 | 110900 | 1239672290 | 8970 | 8970 | 8970 | 8970 | 0 |
| 578 | 20231128 | 110800 | 1239672290 | 8970 | 8940 | 8970 | 8940 | 1446 |
| 579 | 20231128 | 110700 | 1226728950 | 8970 | 8970 | 8970 | 8970 | 0 |
| 580 | 20231128 | 110600 | 1226728950 | 8970 | 8970 | 8970 | 8970 | 0 |
| 581 | 20231128 | 110500 | 1226728950 | 8970 | 8910 | 8970 | 8900 | 567 |
| 582 | 20231128 | 110400 | 1221680050 | 8920 | 8950 | 8950 | 8920 | 695 |
| 583 | 20231128 | 110300 | 1215475460 | 8980 | 8960 | 8980 | 8950 | 71 |
| 584 | 20231128 | 110200 | 1214838890 | 8950 | 8920 | 8950 | 8920 | 546 |
| 585 | 20231128 | 110100 | 1209955040 | 8940 | 8900 | 8940 | 8900 | 2026 |
| 586 | 20231128 | 110000 | 1191895920 | 8910 | 8910 | 8910 | 8910 | 0 |
| 587 | 20231128 | 105900 | 1191895920 | 8910 | 8910 | 8910 | 8910 | 0 |
| 588 | 20231128 | 105800 | 1191895920 | 8910 | 8910 | 8910 | 8910 | 100 |
| 589 | 20231128 | 105700 | 1191004920 | 8910 | 8940 | 8950 | 8910 | 971 |
| 590 | 20231128 | 105600 | 1182340360 | 8940 | 8950 | 8950 | 8940 | 39 |
| 591 | 20231128 | 105500 | 1181991680 | 8950 | 8910 | 8950 | 8910 | 1108 |
| 592 | 20231128 | 105400 | 1172082630 | 8900 | 8870 | 8900 | 8870 | 1460 |
| 593 | 20231128 | 105300 | 1159103620 | 8870 | 8870 | 8870 | 8870 | 0 |
| 594 | 20231128 | 105200 | 1159103620 | 8870 | 8870 | 8870 | 8870 | 0 |
| 595 | 20231128 | 105100 | 1159103620 | 8870 | 8870 | 8870 | 8870 | 1 |
| 596 | 20231128 | 105000 | 1159094750 | 8870 | 8870 | 8870 | 8870 | 0 |
| 597 | 20231128 | 104900 | 1159094750 | 8870 | 8830 | 8870 | 8830 | 244 |
| 598 | 20231128 | 104800 | 1156937820 | 8830 | 8810 | 8830 | 8810 | 148 |
| 599 | 20231128 | 104700 | 1155633920 | 8830 | 8810 | 8830 | 8810 | 262 |
| 600 | 20231128 | 104600 | 1153325600 | 8810 | 8820 | 8830 | 8800 | 362 |
| 601 | 20231128 | 104500 | 1150138160 | 8840 | 8840 | 8840 | 8840 | 0 |
| 602 | 20231128 | 104400 | 1150138160 | 8840 | 8840 | 8840 | 8840 | 64 |
| 603 | 20231128 | 104300 | 1149572400 | 8840 | 8840 | 8840 | 8840 | 2 |
| 604 | 20231128 | 104200 | 1149554720 | 8850 | 8840 | 8850 | 8840 | 502 |
| 605 | 20231128 | 104100 | 1145117030 | 8800 | 8840 | 8840 | 8800 | 26 |
| 606 | 20231128 | 104000 | 1144888190 | 8800 | 8800 | 8800 | 8790 | 27 |
| 607 | 20231128 | 103900 | 1144650610 | 8800 | 8790 | 8800 | 8790 | 58 |
| 608 | 20231128 | 103800 | 1144140780 | 8790 | 8790 | 8790 | 8790 | 0 |
| 609 | 20231128 | 103700 | 1144140780 | 8790 | 8780 | 8790 | 8760 | 156 |
| 610 | 20231128 | 103600 | 1142771400 | 8760 | 8710 | 8760 | 8710 | 917 |
| 611 | 20231128 | 103500 | 1134743760 | 8730 | 8700 | 8730 | 8700 | 26 |
| 612 | 20231128 | 103400 | 1134517330 | 8710 | 8690 | 8740 | 8690 | 239 |
| 613 | 20231128 | 103300 | 1132435530 | 8730 | 8700 | 8730 | 8680 | 1427 |
| 614 | 20231128 | 103200 | 1120017370 | 8690 | 8730 | 8730 | 8680 | 1729 |
| 615 | 20231128 | 103100 | 1104981980 | 8730 | 8770 | 8770 | 8700 | 1474 |
| 616 | 20231128 | 103000 | 1092105870 | 8790 | 8790 | 8790 | 8790 | 1 |
| 617 | 20231128 | 102900 | 1092097080 | 8870 | 8820 | 8870 | 8760 | 2608 |
| 618 | 20231128 | 102800 | 1069189170 | 8830 | 8840 | 8840 | 8830 | 300 |
| 619 | 20231128 | 102700 | 1066539380 | 8840 | 8880 | 8880 | 8840 | 55 |
| 620 | 20231128 | 102600 | 1066051180 | 8880 | 8830 | 8880 | 8830 | 69 |
| 621 | 20231128 | 102500 | 1065441250 | 8830 | 8810 | 8830 | 8810 | 289 |
| 622 | 20231128 | 102400 | 1062895020 | 8830 | 8840 | 8840 | 8830 | 40 |
| 623 | 20231128 | 102300 | 1062541520 | 8890 | 8890 | 8890 | 8890 | 50 |
| 624 | 20231128 | 102200 | 1062097020 | 8890 | 8870 | 8890 | 8870 | 107 |
| 625 | 20231128 | 102100 | 1061147230 | 8890 | 8890 | 8890 | 8890 | 5 |
| 626 | 20231128 | 102000 | 1061102780 | 8900 | 8900 | 8900 | 8900 | 70 |
| 627 | 20231128 | 101900 | 1060479780 | 8900 | 8900 | 8900 | 8900 | 20 |
| 628 | 20231128 | 101800 | 1060301780 | 8900 | 8870 | 8900 | 8870 | 143 |
| 629 | 20231128 | 101700 | 1059029900 | 8850 | 8830 | 8850 | 8800 | 509 |
| 630 | 20231128 | 101600 | 1054536790 | 8800 | 8830 | 8830 | 8800 | 366 |
| 631 | 20231128 | 101500 | 1051308370 | 8840 | 8790 | 8840 | 8790 | 14 |
| 632 | 20231128 | 101400 | 1051185220 | 8840 | 8830 | 8850 | 8790 | 2341 |
| 633 | 20231128 | 101300 | 1030565270 | 8850 | 8860 | 8890 | 8820 | 2304 |
| 634 | 20231128 | 101200 | 1010135170 | 8870 | 8890 | 8890 | 8850 | 590 |
| 635 | 20231128 | 101100 | 1004904690 | 8900 | 8890 | 8920 | 8890 | 121 |
| 636 | 20231128 | 101000 | 1003828940 | 8940 | 8870 | 8940 | 8860 | 755 |
| 637 | 20231128 | 100900 | 997108800 | 8860 | 8840 | 8860 | 8840 | 623 |
| 638 | 20231128 | 100800 | 991596900 | 8850 | 8850 | 8860 | 8820 | 712 |
| 639 | 20231128 | 100700 | 985310790 | 8860 | 8880 | 8890 | 8860 | 107 |
| 640 | 20231128 | 100600 | 984361840 | 8890 | 8890 | 8890 | 8870 | 810 |
| 641 | 20231128 | 100500 | 977161260 | 8890 | 8800 | 8890 | 8790 | 825 |
| 642 | 20231128 | 100400 | 969866030 | 8800 | 8870 | 8900 | 8800 | 3544 |
| 643 | 20231128 | 100300 | 938634120 | 8870 | 8940 | 8940 | 8820 | 3949 |
| 644 | 20231128 | 100200 | 903512430 | 8940 | 8940 | 8940 | 8910 | 199 |
| 645 | 20231128 | 100100 | 901736210 | 8940 | 8920 | 8950 | 8910 | 405 |
| 646 | 20231128 | 100000 | 898114650 | 8950 | 8910 | 8950 | 8910 | 886 |
| 647 | 20231128 | 095900 | 890206520 | 8940 | 8890 | 8940 | 8890 | 99 |
| 648 | 20231128 | 095800 | 889326360 | 8900 | 8960 | 8990 | 8890 | 5229 |
| 649 | 20231128 | 095700 | 842728130 | 8990 | 8960 | 8990 | 8960 | 78 |
| 650 | 20231128 | 095600 | 842027870 | 8990 | 9010 | 9030 | 8950 | 5517 |
| 651 | 20231128 | 095500 | 792388370 | 9040 | 9040 | 9050 | 9010 | 348 |
| 652 | 20231128 | 095400 | 789248590 | 9050 | 9040 | 9050 | 9010 | 227 |
| 653 | 20231128 | 095300 | 787195880 | 9050 | 8980 | 9050 | 8980 | 875 |
| 654 | 20231128 | 095200 | 779322640 | 8980 | 8970 | 9030 | 8970 | 1012 |
| 655 | 20231128 | 095100 | 770227890 | 8970 | 9070 | 9070 | 8900 | 2220 |
| 656 | 20231128 | 095000 | 750326080 | 9090 | 9040 | 9130 | 9040 | 3049 |
| 657 | 20231128 | 094900 | 722627930 | 9050 | 9170 | 9170 | 9010 | 2517 |
| 658 | 20231128 | 094800 | 699779720 | 9190 | 9070 | 9200 | 9070 | 6053 |
| 659 | 20231128 | 094700 | 644399590 | 9080 | 9020 | 9080 | 9010 | 1056 |
| 660 | 20231128 | 094600 | 634866160 | 9010 | 9000 | 9020 | 8980 | 167 |
| 661 | 20231128 | 094500 | 633361720 | 9000 | 8960 | 9000 | 8950 | 1545 |
| 662 | 20231128 | 094400 | 619491320 | 8960 | 9040 | 9070 | 8960 | 460 |
| 663 | 20231128 | 094300 | 615344060 | 9060 | 9000 | 9100 | 8950 | 2968 |
| 664 | 20231128 | 094200 | 588554400 | 8990 | 8920 | 9000 | 8920 | 3533 |
| 665 | 20231128 | 094100 | 556915090 | 8930 | 8950 | 8950 | 8930 | 1077 |
| 666 | 20231128 | 094000 | 547287250 | 8950 | 8910 | 8950 | 8910 | 2661 |
| 667 | 20231128 | 093900 | 523503950 | 8920 | 8870 | 8920 | 8850 | 6004 |
| 668 | 20231128 | 093800 | 470101810 | 8870 | 8880 | 8880 | 8850 | 132 |
| 669 | 20231128 | 093700 | 468933380 | 8860 | 8860 | 8860 | 8810 | 2079 |
| 670 | 20231128 | 093600 | 450541900 | 8890 | 8940 | 8940 | 8850 | 1667 |
| 671 | 20231128 | 093500 | 435754610 | 8940 | 8880 | 8950 | 8880 | 3128 |
| 672 | 20231128 | 093400 | 407862020 | 8890 | 8790 | 8890 | 8790 | 1940 |
| 673 | 20231128 | 093300 | 390662410 | 8850 | 8840 | 8850 | 8800 | 2621 |
| 674 | 20231128 | 093200 | 367484270 | 8860 | 8800 | 8860 | 8800 | 194 |
| 675 | 20231128 | 093100 | 365774140 | 8800 | 8860 | 8860 | 8750 | 736 |
| 676 | 20231128 | 093000 | 359268950 | 8860 | 8840 | 8880 | 8840 | 1534 |
| 677 | 20231128 | 092900 | 345689030 | 8840 | 8760 | 8840 | 8760 | 1238 |
| 678 | 20231128 | 092800 | 334762070 | 8760 | 8770 | 8800 | 8760 | 3939 |
| 679 | 20231128 | 092700 | 300129720 | 8760 | 8740 | 8770 | 8740 | 752 |
| 680 | 20231128 | 092600 | 293543620 | 8710 | 8710 | 8780 | 8710 | 3284 |
| 681 | 20231128 | 092500 | 264804810 | 8720 | 8710 | 8730 | 8710 | 922 |
| 682 | 20231128 | 092400 | 256763580 | 8700 | 8700 | 8700 | 8700 | 233 |
| 683 | 20231128 | 092300 | 254736480 | 8710 | 8710 | 8710 | 8700 | 258 |
| 684 | 20231128 | 092200 | 252490240 | 8710 | 8700 | 8710 | 8680 | 519 |
| 685 | 20231128 | 092100 | 247974840 | 8710 | 8690 | 8720 | 8690 | 1143 |
| 686 | 20231128 | 092000 | 238023930 | 8690 | 8690 | 8700 | 8680 | 533 |
| 687 | 20231128 | 091900 | 233391800 | 8700 | 8640 | 8700 | 8640 | 1119 |
| 688 | 20231128 | 091800 | 223685600 | 8660 | 8620 | 8660 | 8620 | 1113 |
| 689 | 20231128 | 091700 | 214073040 | 8630 | 8600 | 8640 | 8600 | 108 |
| 690 | 20231128 | 091600 | 213143140 | 8600 | 8610 | 8610 | 8600 | 66 |
| 691 | 20231128 | 091500 | 212575440 | 8600 | 8610 | 8640 | 8600 | 381 |
| 692 | 20231128 | 091400 | 209287120 | 8640 | 8640 | 8640 | 8640 | 0 |
| 693 | 20231128 | 091300 | 209287120 | 8640 | 8640 | 8680 | 8600 | 1899 |
| 694 | 20231128 | 091200 | 192902620 | 8680 | 8700 | 8700 | 8640 | 969 |
| 695 | 20231128 | 091100 | 184510320 | 8700 | 8640 | 8700 | 8640 | 2704 |
| 696 | 20231128 | 091000 | 161083860 | 8610 | 8640 | 8650 | 8610 | 453 |
| 697 | 20231128 | 090900 | 157169960 | 8660 | 8590 | 8660 | 8550 | 4611 |
| 698 | 20231128 | 090800 | 117415720 | 8590 | 8550 | 8610 | 8540 | 1335 |
| 699 | 20231128 | 090700 | 106002100 | 8540 | 8610 | 8630 | 8540 | 2025 |
| 700 | 20231128 | 090600 | 88578580 | 8610 | 8520 | 8610 | 8500 | 1143 |
| 701 | 20231128 | 090500 | 78770330 | 8440 | 8340 | 8600 | 8340 | 1993 |
| 702 | 20231128 | 090400 | 61878890 | 8390 | 8400 | 8400 | 8390 | 4 |
| 703 | 20231128 | 090300 | 61845310 | 8300 | 8300 | 8380 | 8300 | 1703 |
| 704 | 20231128 | 090200 | 47657710 | 8300 | 8360 | 8360 | 8280 | 183 |
| 705 | 20231128 | 090100 | 46138900 | 8300 | 8380 | 8380 | 8300 | 4390 |
| 706 | 20231128 | 090000 | 9409540 | 8380 | 8490 | 8490 | 8380 | 1117 |