33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 3 | 20231128 | 200400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20231128 | 200300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20231128 | 200200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20231128 | 200100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20231128 | 200000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20231128 | 195900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20231128 | 195800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20231128 | 195700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20231128 | 195600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20231128 | 195500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20231128 | 195400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20231128 | 195300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20231128 | 195200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20231128 | 195100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20231128 | 195000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20231128 | 194900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20231128 | 194800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20231128 | 194700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20231128 | 194600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20231128 | 194500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20231128 | 194400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20231128 | 194300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20231128 | 194200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20231128 | 194100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20231128 | 194000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20231128 | 193900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20231128 | 193800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20231128 | 193700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20231128 | 193600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20231128 | 193500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 33 | 20231128 | 193400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20231128 | 193300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20231128 | 193200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20231128 | 193100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20231128 | 193000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20231128 | 192900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20231128 | 192800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20231128 | 192700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20231128 | 192600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20231128 | 192500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20231128 | 192400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20231128 | 192300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20231128 | 192200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20231128 | 192100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20231128 | 192000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20231128 | 191900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20231128 | 191800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20231128 | 191700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20231128 | 191600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20231128 | 191500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20231128 | 191400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20231128 | 191300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20231128 | 191200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20231128 | 191100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20231128 | 191000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20231128 | 190900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20231128 | 190800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20231128 | 190700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20231128 | 190600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20231128 | 190500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 63 | 20231128 | 190400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20231128 | 190300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20231128 | 190200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20231128 | 190100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20231128 | 190000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20231128 | 185900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20231128 | 185800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20231128 | 185700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20231128 | 185600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20231128 | 185500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20231128 | 185400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20231128 | 185300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20231128 | 185200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20231128 | 185100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20231128 | 185000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20231128 | 184900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20231128 | 184800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20231128 | 184700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20231128 | 184600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20231128 | 184500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20231128 | 184400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20231128 | 184300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20231128 | 184200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20231128 | 184100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20231128 | 184000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20231128 | 183900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20231128 | 183800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20231128 | 183700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20231128 | 183600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20231128 | 183500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 93 | 20231128 | 183400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20231128 | 183300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20231128 | 183200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20231128 | 183100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20231128 | 183000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20231128 | 182900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20231128 | 182800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20231128 | 182700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20231128 | 182600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20231128 | 182500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20231128 | 182400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20231128 | 182300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20231128 | 182200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20231128 | 182100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20231128 | 182000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20231128 | 181900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20231128 | 181800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20231128 | 181700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20231128 | 181600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20231128 | 181500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20231128 | 181400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20231128 | 181300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20231128 | 181200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20231128 | 181100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20231128 | 181000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20231128 | 180900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20231128 | 180800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20231128 | 180700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20231128 | 180600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20231128 | 180500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 123 | 20231128 | 180400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20231128 | 180300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20231128 | 180200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20231128 | 180100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20231128 | 180000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20231128 | 175900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20231128 | 175800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20231128 | 175700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20231128 | 175600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20231128 | 175500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20231128 | 175400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20231128 | 175300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20231128 | 175200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20231128 | 175100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20231128 | 175000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20231128 | 174900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20231128 | 174800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20231128 | 174700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20231128 | 174600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20231128 | 174500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20231128 | 174400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20231128 | 174300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20231128 | 174200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20231128 | 174100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20231128 | 174000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20231128 | 173900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20231128 | 173800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20231128 | 173700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20231128 | 173600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20231128 | 173500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 153 | 20231128 | 173400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20231128 | 173300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20231128 | 173200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20231128 | 173100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20231128 | 173000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20231128 | 172900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20231128 | 172800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20231128 | 172700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20231128 | 172600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20231128 | 172500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20231128 | 172400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20231128 | 172300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20231128 | 172200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20231128 | 172100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20231128 | 172000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20231128 | 171900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20231128 | 171800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20231128 | 171700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20231128 | 171600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20231128 | 171500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20231128 | 171400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20231128 | 171300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20231128 | 171200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20231128 | 171100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20231128 | 171000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20231128 | 170900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20231128 | 170800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20231128 | 170700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20231128 | 170600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20231128 | 170500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 183 | 20231128 | 170400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20231128 | 170300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20231128 | 170200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20231128 | 170100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20231128 | 170000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20231128 | 165900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20231128 | 165800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20231128 | 165700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20231128 | 165600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20231128 | 165500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20231128 | 165400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20231128 | 165300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20231128 | 165200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20231128 | 165100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20231128 | 165000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20231128 | 164900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20231128 | 164800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20231128 | 164700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20231128 | 164600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20231128 | 164500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20231128 | 164400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20231128 | 164300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20231128 | 164200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20231128 | 164100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20231128 | 164000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20231128 | 163900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20231128 | 163800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 210 | 20231128 | 163700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 211 | 20231128 | 163600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 212 | 20231128 | 163500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 213 | 20231128 | 163400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20231128 | 163300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 215 | 20231128 | 163200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20231128 | 163100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20231128 | 163000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 218 | 20231128 | 162900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20231128 | 162800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 220 | 20231128 | 162700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 221 | 20231128 | 162600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 222 | 20231128 | 162500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 223 | 20231128 | 162400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 224 | 20231128 | 162300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 225 | 20231128 | 162200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 226 | 20231128 | 162100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 227 | 20231128 | 162000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 228 | 20231128 | 161900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 229 | 20231128 | 161800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 230 | 20231128 | 161700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 231 | 20231128 | 161600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 232 | 20231128 | 161500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 233 | 20231128 | 161400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 234 | 20231128 | 161300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 235 | 20231128 | 161200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 236 | 20231128 | 161100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 237 | 20231128 | 161000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 238 | 20231128 | 160900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 239 | 20231128 | 160800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 240 | 20231128 | 160700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 241 | 20231128 | 160600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 242 | 20231128 | 160500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 243 | 20231128 | 160400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 244 | 20231128 | 160300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 245 | 20231128 | 160200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20231128 | 160100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20231128 | 160000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20231128 | 155900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20231128 | 155800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20231128 | 155700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20231128 | 155600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20231128 | 155500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20231128 | 155400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 254 | 20231128 | 155300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 255 | 20231128 | 155200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 256 | 20231128 | 155100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 257 | 20231128 | 155000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 258 | 20231128 | 154900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 259 | 20231128 | 154800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 260 | 20231128 | 154700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 261 | 20231128 | 154600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 262 | 20231128 | 154500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 263 | 20231128 | 154400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 264 | 20231128 | 154300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 265 | 20231128 | 154200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 266 | 20231128 | 154100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 267 | 20231128 | 154000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 268 | 20231128 | 153900 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 269 | 20231128 | 153800 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 270 | 20231128 | 153700 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 271 | 20231128 | 153600 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 272 | 20231128 | 153500 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 273 | 20231128 | 153400 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 274 | 20231128 | 153300 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 275 | 20231128 | 153200 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 276 | 20231128 | 153100 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 277 | 20231128 | 153000 | 1892871670 | 5450 | 5450 | 5450 | 5450 | 3046 |
| 278 | 20231128 | 152900 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 279 | 20231128 | 152800 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 280 | 20231128 | 152700 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 281 | 20231128 | 152600 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 282 | 20231128 | 152500 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 283 | 20231128 | 152400 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 284 | 20231128 | 152300 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 285 | 20231128 | 152200 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 286 | 20231128 | 152100 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 287 | 20231128 | 152000 | 1876270970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 288 | 20231128 | 151900 | 1876270970 | 5480 | 5470 | 5480 | 5440 | 437 |
| 289 | 20231128 | 151800 | 1873888680 | 5460 | 5450 | 5470 | 5450 | 170 |
| 290 | 20231128 | 151700 | 1872960140 | 5450 | 5450 | 5450 | 5450 | 1109 |
| 291 | 20231128 | 151600 | 1866916090 | 5450 | 5450 | 5450 | 5450 | 108 |
| 292 | 20231128 | 151500 | 1866327490 | 5440 | 5440 | 5440 | 5440 | 75 |
| 293 | 20231128 | 151400 | 1865919490 | 5440 | 5440 | 5440 | 5440 | 227 |
| 294 | 20231128 | 151300 | 1864684610 | 5440 | 5440 | 5450 | 5440 | 5508 |
| 295 | 20231128 | 151200 | 1834718740 | 5440 | 5450 | 5450 | 5440 | 4867 |
| 296 | 20231128 | 151100 | 1808241370 | 5450 | 5450 | 5450 | 5450 | 121 |
| 297 | 20231128 | 151000 | 1807581920 | 5450 | 5450 | 5450 | 5450 | 301 |
| 298 | 20231128 | 150900 | 1805941470 | 5450 | 5460 | 5460 | 5450 | 40 |
| 299 | 20231128 | 150800 | 1805723320 | 5460 | 5460 | 5460 | 5460 | 400 |
| 300 | 20231128 | 150700 | 1803539320 | 5450 | 5460 | 5460 | 5450 | 15 |
| 301 | 20231128 | 150600 | 1803457480 | 5450 | 5450 | 5450 | 5450 | 101 |
| 302 | 20231128 | 150500 | 1802907030 | 5440 | 5440 | 5440 | 5440 | 0 |
| 303 | 20231128 | 150400 | 1802907030 | 5440 | 5460 | 5460 | 5440 | 139 |
| 304 | 20231128 | 150300 | 1802148870 | 5440 | 5450 | 5450 | 5440 | 1348 |
| 305 | 20231128 | 150200 | 1794812660 | 5450 | 5450 | 5450 | 5450 | 2011 |
| 306 | 20231128 | 150100 | 1783852710 | 5460 | 5470 | 5470 | 5460 | 1285 |
| 307 | 20231128 | 150000 | 1776824370 | 5460 | 5460 | 5460 | 5460 | 610 |
| 308 | 20231128 | 145900 | 1773493770 | 5460 | 5480 | 5480 | 5460 | 553 |
| 309 | 20231128 | 145800 | 1770470630 | 5480 | 5480 | 5480 | 5480 | 5 |
| 310 | 20231128 | 145700 | 1770443230 | 5480 | 5490 | 5490 | 5480 | 142 |
| 311 | 20231128 | 145600 | 1769664820 | 5480 | 5450 | 5480 | 5440 | 3427 |
| 312 | 20231128 | 145500 | 1750996930 | 5450 | 5480 | 5480 | 5450 | 2270 |
| 313 | 20231128 | 145400 | 1738618230 | 5470 | 5460 | 5480 | 5460 | 175 |
| 314 | 20231128 | 145300 | 1737662400 | 5460 | 5480 | 5480 | 5460 | 1359 |
| 315 | 20231128 | 145200 | 1730236180 | 5500 | 5500 | 5500 | 5500 | 283 |
| 316 | 20231128 | 145100 | 1728679680 | 5500 | 5500 | 5500 | 5480 | 48 |
| 317 | 20231128 | 145000 | 1728416040 | 5500 | 5500 | 5500 | 5470 | 3657 |
| 318 | 20231128 | 144900 | 1708372030 | 5510 | 5520 | 5520 | 5510 | 344 |
| 319 | 20231128 | 144800 | 1706473450 | 5520 | 5520 | 5530 | 5520 | 145 |
| 320 | 20231128 | 144700 | 1705672070 | 5530 | 5540 | 5540 | 5530 | 235 |
| 321 | 20231128 | 144600 | 1704370450 | 5540 | 5530 | 5540 | 5530 | 232 |
| 322 | 20231128 | 144500 | 1703085350 | 5540 | 5540 | 5540 | 5540 | 108 |
| 323 | 20231128 | 144400 | 1702487030 | 5520 | 5530 | 5540 | 5520 | 233 |
| 324 | 20231128 | 144300 | 1701198740 | 5510 | 5520 | 5520 | 5510 | 412 |
| 325 | 20231128 | 144200 | 1698925200 | 5520 | 5520 | 5520 | 5520 | 55 |
| 326 | 20231128 | 144100 | 1698621600 | 5530 | 5510 | 5530 | 5510 | 303 |
| 327 | 20231128 | 144000 | 1696947970 | 5500 | 5500 | 5500 | 5500 | 283 |
| 328 | 20231128 | 143900 | 1695391470 | 5500 | 5500 | 5500 | 5500 | 21 |
| 329 | 20231128 | 143800 | 1695275970 | 5500 | 5500 | 5500 | 5470 | 153 |
| 330 | 20231128 | 143700 | 1694434960 | 5500 | 5500 | 5500 | 5500 | 713 |
| 331 | 20231128 | 143600 | 1690513460 | 5500 | 5500 | 5500 | 5500 | 135 |
| 332 | 20231128 | 143500 | 1689770960 | 5500 | 5500 | 5500 | 5500 | 202 |
| 333 | 20231128 | 143400 | 1688659960 | 5500 | 5500 | 5500 | 5500 | 202 |
| 334 | 20231128 | 143300 | 1687548960 | 5500 | 5500 | 5500 | 5500 | 242 |
| 335 | 20231128 | 143200 | 1686217960 | 5500 | 5500 | 5500 | 5500 | 335 |
| 336 | 20231128 | 143100 | 1684375460 | 5500 | 5490 | 5500 | 5490 | 281 |
| 337 | 20231128 | 143000 | 1682831770 | 5490 | 5500 | 5500 | 5490 | 27 |
| 338 | 20231128 | 142900 | 1682683490 | 5500 | 5500 | 5500 | 5500 | 325 |
| 339 | 20231128 | 142800 | 1680895990 | 5500 | 5500 | 5500 | 5500 | 324 |
| 340 | 20231128 | 142700 | 1679113990 | 5470 | 5500 | 5500 | 5470 | 300 |
| 341 | 20231128 | 142600 | 1677471600 | 5500 | 5500 | 5500 | 5490 | 414 |
| 342 | 20231128 | 142500 | 1675197580 | 5510 | 5520 | 5540 | 5500 | 571 |
| 343 | 20231128 | 142400 | 1672053130 | 5520 | 5540 | 5540 | 5520 | 149 |
| 344 | 20231128 | 142300 | 1671228010 | 5510 | 5540 | 5540 | 5510 | 10 |
| 345 | 20231128 | 142200 | 1671172760 | 5520 | 5540 | 5540 | 5520 | 498 |
| 346 | 20231128 | 142100 | 1668419920 | 5540 | 5530 | 5540 | 5530 | 123 |
| 347 | 20231128 | 142000 | 1667738730 | 5530 | 5530 | 5530 | 5530 | 33 |
| 348 | 20231128 | 141900 | 1667556240 | 5530 | 5530 | 5530 | 5530 | 336 |
| 349 | 20231128 | 141800 | 1665698160 | 5540 | 5540 | 5540 | 5540 | 189 |
| 350 | 20231128 | 141700 | 1664651100 | 5540 | 5540 | 5540 | 5540 | 97 |
| 351 | 20231128 | 141600 | 1664113720 | 5510 | 5520 | 5540 | 5510 | 532 |
| 352 | 20231128 | 141500 | 1661176110 | 5540 | 5540 | 5540 | 5540 | 206 |
| 353 | 20231128 | 141400 | 1660034870 | 5540 | 5520 | 5540 | 5520 | 126 |
| 354 | 20231128 | 141300 | 1659337190 | 5550 | 5540 | 5550 | 5520 | 419 |
| 355 | 20231128 | 141200 | 1657020190 | 5540 | 5540 | 5540 | 5540 | 284 |
| 356 | 20231128 | 141100 | 1655446830 | 5540 | 5540 | 5540 | 5540 | 48 |
| 357 | 20231128 | 141000 | 1655180910 | 5540 | 5530 | 5540 | 5530 | 705 |
| 358 | 20231128 | 140900 | 1651280180 | 5530 | 5540 | 5540 | 5530 | 254 |
| 359 | 20231128 | 140800 | 1649873550 | 5550 | 5550 | 5550 | 5550 | 59 |
| 360 | 20231128 | 140700 | 1649546100 | 5550 | 5550 | 5550 | 5550 | 500 |
| 361 | 20231128 | 140600 | 1646771100 | 5550 | 5550 | 5550 | 5550 | 209 |
| 362 | 20231128 | 140500 | 1645611150 | 5550 | 5540 | 5550 | 5540 | 119 |
| 363 | 20231128 | 140400 | 1644951700 | 5540 | 5540 | 5540 | 5540 | 303 |
| 364 | 20231128 | 140300 | 1643273080 | 5540 | 5540 | 5540 | 5540 | 186 |
| 365 | 20231128 | 140200 | 1642242640 | 5540 | 5540 | 5540 | 5520 | 482 |
| 366 | 20231128 | 140100 | 1639576210 | 5540 | 5540 | 5540 | 5540 | 208 |
| 367 | 20231128 | 140000 | 1638423890 | 5540 | 5540 | 5540 | 5540 | 279 |
| 368 | 20231128 | 135900 | 1636878230 | 5540 | 5520 | 5540 | 5500 | 505 |
| 369 | 20231128 | 135800 | 1634098450 | 5540 | 5540 | 5540 | 5540 | 302 |
| 370 | 20231128 | 135700 | 1632425370 | 5540 | 5530 | 5540 | 5530 | 234 |
| 371 | 20231128 | 135600 | 1631131060 | 5530 | 5530 | 5530 | 5530 | 22 |
| 372 | 20231128 | 135500 | 1631009400 | 5530 | 5530 | 5530 | 5530 | 101 |
| 373 | 20231128 | 135400 | 1630450870 | 5530 | 5540 | 5540 | 5530 | 643 |
| 374 | 20231128 | 135300 | 1626892240 | 5540 | 5540 | 5540 | 5540 | 133 |
| 375 | 20231128 | 135200 | 1626155420 | 5540 | 5540 | 5540 | 5540 | 51 |
| 376 | 20231128 | 135100 | 1625872880 | 5540 | 5520 | 5540 | 5520 | 619 |
| 377 | 20231128 | 135000 | 1622443980 | 5540 | 5540 | 5540 | 5540 | 5 |
| 378 | 20231128 | 134900 | 1622416280 | 5540 | 5540 | 5540 | 5540 | 50 |
| 379 | 20231128 | 134800 | 1622139280 | 5540 | 5510 | 5540 | 5510 | 1020 |
| 380 | 20231128 | 134700 | 1616507890 | 5510 | 5540 | 5540 | 5510 | 1002 |
| 381 | 20231128 | 134600 | 1610978330 | 5540 | 5530 | 5540 | 5530 | 129 |
| 382 | 20231128 | 134500 | 1610263850 | 5550 | 5550 | 5550 | 5550 | 450 |
| 383 | 20231128 | 134400 | 1607766350 | 5550 | 5550 | 5550 | 5530 | 47 |
| 384 | 20231128 | 134300 | 1607505840 | 5550 | 5530 | 5550 | 5530 | 121 |
| 385 | 20231128 | 134200 | 1606834650 | 5560 | 5550 | 5560 | 5550 | 262 |
| 386 | 20231128 | 134100 | 1605380340 | 5550 | 5540 | 5550 | 5540 | 1406 |
| 387 | 20231128 | 134000 | 1597579480 | 5530 | 5540 | 5540 | 5530 | 153 |
| 388 | 20231128 | 133900 | 1596732060 | 5550 | 5540 | 5550 | 5540 | 319 |
| 389 | 20231128 | 133800 | 1594964720 | 5530 | 5540 | 5540 | 5530 | 209 |
| 390 | 20231128 | 133700 | 1593807080 | 5540 | 5540 | 5540 | 5540 | 4 |
| 391 | 20231128 | 133600 | 1593784920 | 5550 | 5530 | 5550 | 5530 | 334 |
| 392 | 20231128 | 133500 | 1591935760 | 5530 | 5550 | 5550 | 5530 | 223 |
| 393 | 20231128 | 133400 | 1590698410 | 5550 | 5510 | 5550 | 5510 | 117 |
| 394 | 20231128 | 133300 | 1590049380 | 5530 | 5530 | 5550 | 5530 | 301 |
| 395 | 20231128 | 133200 | 1588384710 | 5530 | 5530 | 5550 | 5530 | 1312 |
| 396 | 20231128 | 133100 | 1581114430 | 5530 | 5530 | 5530 | 5530 | 30 |
| 397 | 20231128 | 133000 | 1580948530 | 5530 | 5540 | 5540 | 5530 | 1128 |
| 398 | 20231128 | 132900 | 1574699640 | 5540 | 5530 | 5540 | 5530 | 285 |
| 399 | 20231128 | 132800 | 1573122610 | 5530 | 5530 | 5530 | 5530 | 6 |
| 400 | 20231128 | 132700 | 1573089430 | 5520 | 5530 | 5530 | 5520 | 320 |
| 401 | 20231128 | 132600 | 1571320010 | 5530 | 5540 | 5540 | 5520 | 257 |
| 402 | 20231128 | 132500 | 1569899110 | 5530 | 5540 | 5540 | 5530 | 31 |
| 403 | 20231128 | 132400 | 1569727550 | 5540 | 5540 | 5540 | 5540 | 187 |
| 404 | 20231128 | 132300 | 1568691570 | 5540 | 5540 | 5540 | 5540 | 388 |
| 405 | 20231128 | 132200 | 1566542050 | 5540 | 5540 | 5540 | 5540 | 133 |
| 406 | 20231128 | 132100 | 1565805230 | 5540 | 5540 | 5540 | 5540 | 25 |
| 407 | 20231128 | 132000 | 1565666730 | 5540 | 5530 | 5540 | 5530 | 518 |
| 408 | 20231128 | 131900 | 1562802110 | 5530 | 5530 | 5530 | 5530 | 105 |
| 409 | 20231128 | 131800 | 1562221460 | 5530 | 5530 | 5530 | 5530 | 0 |
| 410 | 20231128 | 131700 | 1562221460 | 5530 | 5520 | 5530 | 5510 | 708 |
| 411 | 20231128 | 131600 | 1558311710 | 5540 | 5510 | 5540 | 5510 | 24 |
| 412 | 20231128 | 131500 | 1558179320 | 5520 | 5520 | 5540 | 5510 | 3619 |
| 413 | 20231128 | 131400 | 1538201230 | 5520 | 5500 | 5520 | 5500 | 649 |
| 414 | 20231128 | 131300 | 1534631550 | 5500 | 5500 | 5500 | 5500 | 138 |
| 415 | 20231128 | 131200 | 1533872550 | 5500 | 5500 | 5500 | 5500 | 23 |
| 416 | 20231128 | 131100 | 1533746050 | 5500 | 5500 | 5500 | 5500 | 384 |
| 417 | 20231128 | 131000 | 1531634050 | 5500 | 5490 | 5500 | 5490 | 103 |
| 418 | 20231128 | 130900 | 1531067600 | 5490 | 5490 | 5490 | 5490 | 0 |
| 419 | 20231128 | 130800 | 1531067600 | 5490 | 5480 | 5500 | 5480 | 608 |
| 420 | 20231128 | 130700 | 1527731810 | 5480 | 5480 | 5480 | 5480 | 260 |
| 421 | 20231128 | 130600 | 1526307010 | 5480 | 5490 | 5490 | 5480 | 214 |
| 422 | 20231128 | 130500 | 1525132350 | 5480 | 5490 | 5490 | 5480 | 165 |
| 423 | 20231128 | 130400 | 1524227100 | 5470 | 5500 | 5500 | 5470 | 211 |
| 424 | 20231128 | 130300 | 1523069640 | 5500 | 5490 | 5500 | 5490 | 1847 |
| 425 | 20231128 | 130200 | 1512928430 | 5490 | 5490 | 5490 | 5490 | 208 |
| 426 | 20231128 | 130100 | 1511786510 | 5490 | 5490 | 5490 | 5490 | 285 |
| 427 | 20231128 | 130000 | 1510221860 | 5490 | 5490 | 5490 | 5490 | 54 |
| 428 | 20231128 | 125900 | 1509925400 | 5490 | 5480 | 5490 | 5480 | 185 |
| 429 | 20231128 | 125800 | 1508911480 | 5480 | 5470 | 5480 | 5470 | 324 |
| 430 | 20231128 | 125700 | 1507137160 | 5470 | 5480 | 5480 | 5470 | 94 |
| 431 | 20231128 | 125600 | 1506622420 | 5480 | 5490 | 5490 | 5480 | 450 |
| 432 | 20231128 | 125500 | 1504153120 | 5480 | 5480 | 5490 | 5480 | 175 |
| 433 | 20231128 | 125400 | 1503194080 | 5480 | 5480 | 5480 | 5470 | 398 |
| 434 | 20231128 | 125300 | 1501013050 | 5480 | 5480 | 5480 | 5470 | 29 |
| 435 | 20231128 | 125200 | 1500854140 | 5480 | 5480 | 5480 | 5480 | 386 |
| 436 | 20231128 | 125100 | 1498738860 | 5480 | 5480 | 5480 | 5480 | 160 |
| 437 | 20231128 | 125000 | 1497862060 | 5480 | 5470 | 5480 | 5470 | 200 |
| 438 | 20231128 | 124900 | 1496766070 | 5480 | 5470 | 5480 | 5470 | 155 |
| 439 | 20231128 | 124800 | 1495918130 | 5470 | 5470 | 5470 | 5470 | 29 |
| 440 | 20231128 | 124700 | 1495759500 | 5470 | 5470 | 5470 | 5470 | 0 |
| 441 | 20231128 | 124600 | 1495759500 | 5470 | 5470 | 5470 | 5460 | 563 |
| 442 | 20231128 | 124500 | 1492680320 | 5450 | 5470 | 5470 | 5450 | 255 |
| 443 | 20231128 | 124400 | 1491290470 | 5470 | 5470 | 5470 | 5470 | 107 |
| 444 | 20231128 | 124300 | 1490705180 | 5420 | 5440 | 5440 | 5420 | 728 |
| 445 | 20231128 | 124200 | 1486751000 | 5460 | 5440 | 5470 | 5440 | 100 |
| 446 | 20231128 | 124100 | 1486206210 | 5440 | 5440 | 5440 | 5440 | 1010 |
| 447 | 20231128 | 124000 | 1480711810 | 5440 | 5440 | 5440 | 5440 | 391 |
| 448 | 20231128 | 123900 | 1478584770 | 5440 | 5420 | 5440 | 5410 | 3528 |
| 449 | 20231128 | 123800 | 1459466310 | 5420 | 5430 | 5430 | 5420 | 1935 |
| 450 | 20231128 | 123700 | 1448975410 | 5440 | 5430 | 5440 | 5430 | 393 |
| 451 | 20231128 | 123600 | 1446838110 | 5440 | 5430 | 5440 | 5430 | 769 |
| 452 | 20231128 | 123500 | 1442662150 | 5430 | 5430 | 5430 | 5430 | 99 |
| 453 | 20231128 | 123400 | 1442124580 | 5430 | 5430 | 5430 | 5430 | 427 |
| 454 | 20231128 | 123300 | 1439805970 | 5430 | 5460 | 5460 | 5430 | 3306 |
| 455 | 20231128 | 123200 | 1421842780 | 5460 | 5460 | 5460 | 5460 | 125 |
| 456 | 20231128 | 123100 | 1421160280 | 5460 | 5460 | 5460 | 5460 | 387 |
| 457 | 20231128 | 123000 | 1419047260 | 5460 | 5460 | 5460 | 5460 | 105 |
| 458 | 20231128 | 122900 | 1418473960 | 5450 | 5450 | 5450 | 5450 | 206 |
| 459 | 20231128 | 122800 | 1417351260 | 5460 | 5460 | 5460 | 5460 | 234 |
| 460 | 20231128 | 122700 | 1416073620 | 5460 | 5460 | 5460 | 5450 | 225 |
| 461 | 20231128 | 122600 | 1414846360 | 5470 | 5470 | 5470 | 5470 | 1 |
| 462 | 20231128 | 122500 | 1414840890 | 5440 | 5460 | 5460 | 5440 | 1188 |
| 463 | 20231128 | 122400 | 1408372830 | 5460 | 5460 | 5460 | 5460 | 532 |
| 464 | 20231128 | 122300 | 1405468110 | 5470 | 5450 | 5470 | 5450 | 1696 |
| 465 | 20231128 | 122200 | 1396207160 | 5450 | 5450 | 5450 | 5440 | 183 |
| 466 | 20231128 | 122100 | 1395210810 | 5460 | 5450 | 5460 | 5440 | 227 |
| 467 | 20231128 | 122000 | 1393971940 | 5460 | 5480 | 5480 | 5450 | 2289 |
| 468 | 20231128 | 121900 | 1381484110 | 5480 | 5480 | 5480 | 5480 | 5 |
| 469 | 20231128 | 121800 | 1381456710 | 5480 | 5480 | 5480 | 5480 | 514 |
| 470 | 20231128 | 121700 | 1378639990 | 5480 | 5470 | 5480 | 5470 | 428 |
| 471 | 20231128 | 121600 | 1376298770 | 5470 | 5480 | 5480 | 5470 | 176 |
| 472 | 20231128 | 121500 | 1375334760 | 5480 | 5470 | 5480 | 5470 | 574 |
| 473 | 20231128 | 121400 | 1372194890 | 5470 | 5470 | 5470 | 5470 | 96 |
| 474 | 20231128 | 121300 | 1371669770 | 5470 | 5460 | 5470 | 5460 | 97 |
| 475 | 20231128 | 121200 | 1371140140 | 5450 | 5460 | 5460 | 5450 | 402 |
| 476 | 20231128 | 121100 | 1368945340 | 5460 | 5460 | 5460 | 5460 | 133 |
| 477 | 20231128 | 121000 | 1368219160 | 5460 | 5460 | 5460 | 5460 | 224 |
| 478 | 20231128 | 120900 | 1366996120 | 5460 | 5460 | 5460 | 5450 | 223 |
| 479 | 20231128 | 120800 | 1365778840 | 5460 | 5450 | 5460 | 5450 | 227 |
| 480 | 20231128 | 120700 | 1364540420 | 5460 | 5460 | 5460 | 5460 | 0 |
| 481 | 20231128 | 120600 | 1364540420 | 5460 | 5450 | 5460 | 5450 | 343 |
| 482 | 20231128 | 120500 | 1362667740 | 5460 | 5450 | 5460 | 5450 | 118 |
| 483 | 20231128 | 120400 | 1362024340 | 5460 | 5460 | 5460 | 5460 | 100 |
| 484 | 20231128 | 120300 | 1361478340 | 5460 | 5450 | 5460 | 5450 | 383 |
| 485 | 20231128 | 120200 | 1359390910 | 5450 | 5420 | 5450 | 5420 | 6633 |
| 486 | 20231128 | 120100 | 1323314550 | 5430 | 5420 | 5430 | 5420 | 323 |
| 487 | 20231128 | 120000 | 1321562880 | 5420 | 5400 | 5420 | 5400 | 314 |
| 488 | 20231128 | 115900 | 1319864700 | 5400 | 5420 | 5420 | 5400 | 2199 |
| 489 | 20231128 | 115800 | 1307967320 | 5420 | 5410 | 5430 | 5400 | 6125 |
| 490 | 20231128 | 115700 | 1274863850 | 5430 | 5430 | 5430 | 5420 | 1274 |
| 491 | 20231128 | 115600 | 1267952380 | 5430 | 5430 | 5430 | 5420 | 231 |
| 492 | 20231128 | 115500 | 1266700050 | 5430 | 5430 | 5430 | 5430 | 802 |
| 493 | 20231128 | 115400 | 1262345190 | 5430 | 5430 | 5430 | 5430 | 607 |
| 494 | 20231128 | 115300 | 1259049180 | 5430 | 5430 | 5430 | 5430 | 44 |
| 495 | 20231128 | 115200 | 1258810260 | 5430 | 5430 | 5430 | 5430 | 108 |
| 496 | 20231128 | 115100 | 1258223820 | 5430 | 5430 | 5430 | 5420 | 100 |
| 497 | 20231128 | 115000 | 1257681420 | 5430 | 5420 | 5430 | 5420 | 1056 |
| 498 | 20231128 | 114900 | 1251953970 | 5430 | 5430 | 5430 | 5420 | 3494 |
| 499 | 20231128 | 114800 | 1233015180 | 5430 | 5430 | 5430 | 5430 | 235 |
| 500 | 20231128 | 114700 | 1231739130 | 5430 | 5430 | 5430 | 5430 | 494 |
| 501 | 20231128 | 114600 | 1229056710 | 5430 | 5440 | 5440 | 5430 | 1953 |
| 502 | 20231128 | 114500 | 1218450090 | 5450 | 5450 | 5450 | 5450 | 132 |
| 503 | 20231128 | 114400 | 1217730690 | 5450 | 5430 | 5450 | 5420 | 1985 |
| 504 | 20231128 | 114300 | 1206951950 | 5450 | 5450 | 5450 | 5430 | 635 |
| 505 | 20231128 | 114200 | 1203497720 | 5450 | 5440 | 5450 | 5440 | 1610 |
| 506 | 20231128 | 114100 | 1194739310 | 5440 | 5440 | 5440 | 5430 | 1002 |
| 507 | 20231128 | 114000 | 1189293440 | 5440 | 5430 | 5440 | 5410 | 327 |
| 508 | 20231128 | 113900 | 1187520390 | 5440 | 5440 | 5440 | 5430 | 66 |
| 509 | 20231128 | 113800 | 1187161950 | 5440 | 5430 | 5440 | 5410 | 615 |
| 510 | 20231128 | 113700 | 1183819320 | 5440 | 5400 | 5440 | 5400 | 4099 |
| 511 | 20231128 | 113600 | 1161664380 | 5400 | 5450 | 5480 | 5380 | 21200 |
| 512 | 20231128 | 113500 | 1046956000 | 5450 | 5480 | 5510 | 5440 | 3543 |
| 513 | 20231128 | 113400 | 1027593550 | 5510 | 5510 | 5510 | 5510 | 5 |
| 514 | 20231128 | 113300 | 1027566000 | 5510 | 5480 | 5510 | 5480 | 118 |
| 515 | 20231128 | 113200 | 1026916360 | 5480 | 5480 | 5510 | 5480 | 455 |
| 516 | 20231128 | 113100 | 1024421760 | 5480 | 5480 | 5480 | 5440 | 4223 |
| 517 | 20231128 | 113000 | 1001440130 | 5520 | 5520 | 5520 | 5480 | 129 |
| 518 | 20231128 | 112900 | 1000729050 | 5520 | 5480 | 5530 | 5480 | 932 |
| 519 | 20231128 | 112800 | 995611640 | 5480 | 5450 | 5480 | 5450 | 2630 |
| 520 | 20231128 | 112700 | 981210030 | 5430 | 5450 | 5450 | 5430 | 7580 |
| 521 | 20231128 | 112600 | 940034600 | 5450 | 5520 | 5550 | 5450 | 7200 |
| 522 | 20231128 | 112500 | 900618290 | 5530 | 5520 | 5530 | 5500 | 7004 |
| 523 | 20231128 | 112400 | 862059930 | 5540 | 5550 | 5550 | 5540 | 5967 |
| 524 | 20231128 | 112300 | 828946480 | 5550 | 5550 | 5550 | 5550 | 0 |
| 525 | 20231128 | 112200 | 828946480 | 5550 | 5550 | 5550 | 5550 | 0 |
| 526 | 20231128 | 112100 | 828946480 | 5550 | 5550 | 5550 | 5550 | 0 |
| 527 | 20231128 | 112000 | 828946480 | 5550 | 5560 | 5580 | 5550 | 318 |
| 528 | 20231128 | 111900 | 827181380 | 5560 | 5560 | 5560 | 5560 | 1 |
| 529 | 20231128 | 111800 | 827175820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 530 | 20231128 | 111700 | 827175820 | 5560 | 5560 | 5560 | 5560 | 0 |
| 531 | 20231128 | 111600 | 827175820 | 5560 | 5560 | 5560 | 5550 | 2130 |
| 532 | 20231128 | 111500 | 815344050 | 5560 | 5560 | 5560 | 5560 | 0 |
| 533 | 20231128 | 111400 | 815344050 | 5560 | 5560 | 5560 | 5560 | 86 |
| 534 | 20231128 | 111300 | 814865890 | 5570 | 5570 | 5570 | 5570 | 5 |
| 535 | 20231128 | 111200 | 814838040 | 5570 | 5570 | 5570 | 5570 | 11 |
| 536 | 20231128 | 111100 | 814776770 | 5560 | 5560 | 5560 | 5560 | 144 |
| 537 | 20231128 | 111000 | 813976130 | 5560 | 5560 | 5560 | 5560 | 0 |
| 538 | 20231128 | 110900 | 813976130 | 5560 | 5560 | 5560 | 5560 | 100 |
| 539 | 20231128 | 110800 | 813420130 | 5560 | 5560 | 5560 | 5560 | 0 |
| 540 | 20231128 | 110700 | 813420130 | 5560 | 5560 | 5560 | 5560 | 133 |
| 541 | 20231128 | 110600 | 812680650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 542 | 20231128 | 110500 | 812680650 | 5560 | 5560 | 5560 | 5560 | 455 |
| 543 | 20231128 | 110400 | 810150850 | 5560 | 5560 | 5560 | 5560 | 200 |
| 544 | 20231128 | 110300 | 809038850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 545 | 20231128 | 110200 | 809038850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 546 | 20231128 | 110100 | 809038850 | 5560 | 5560 | 5560 | 5560 | 68 |
| 547 | 20231128 | 110000 | 808660770 | 5550 | 5550 | 5550 | 5550 | 86 |
| 548 | 20231128 | 105900 | 808183470 | 5550 | 5550 | 5550 | 5550 | 4 |
| 549 | 20231128 | 105800 | 808161270 | 5550 | 5550 | 5550 | 5520 | 387 |
| 550 | 20231128 | 105700 | 806016420 | 5550 | 5550 | 5550 | 5550 | 122 |
| 551 | 20231128 | 105600 | 805339320 | 5550 | 5540 | 5550 | 5540 | 34 |
| 552 | 20231128 | 105500 | 805150720 | 5550 | 5550 | 5550 | 5550 | 518 |
| 553 | 20231128 | 105400 | 802275820 | 5550 | 5550 | 5550 | 5550 | 132 |
| 554 | 20231128 | 105300 | 801543220 | 5550 | 5560 | 5560 | 5550 | 4534 |
| 555 | 20231128 | 105200 | 776378770 | 5550 | 5550 | 5550 | 5550 | 1 |
| 556 | 20231128 | 105100 | 776373220 | 5570 | 5580 | 5580 | 5570 | 1941 |
| 557 | 20231128 | 105000 | 765561200 | 5600 | 5600 | 5600 | 5600 | 0 |
| 558 | 20231128 | 104900 | 765561200 | 5600 | 5600 | 5600 | 5600 | 0 |
| 559 | 20231128 | 104800 | 765561200 | 5600 | 5600 | 5600 | 5600 | 9 |
| 560 | 20231128 | 104700 | 765510800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 561 | 20231128 | 104600 | 765510800 | 5590 | 5590 | 5590 | 5590 | 1 |
| 562 | 20231128 | 104500 | 765505210 | 5610 | 5600 | 5610 | 5600 | 98 |
| 563 | 20231128 | 104400 | 764955630 | 5610 | 5590 | 5610 | 5590 | 748 |
| 564 | 20231128 | 104300 | 760763830 | 5600 | 5600 | 5600 | 5600 | 5 |
| 565 | 20231128 | 104200 | 760735830 | 5600 | 5590 | 5600 | 5590 | 444 |
| 566 | 20231128 | 104100 | 758251300 | 5590 | 5570 | 5590 | 5570 | 2662 |
| 567 | 20231128 | 104000 | 743404680 | 5570 | 5570 | 5570 | 5570 | 0 |
| 568 | 20231128 | 103900 | 743404680 | 5570 | 5560 | 5570 | 5560 | 7335 |
| 569 | 20231128 | 103800 | 702552210 | 5560 | 5560 | 5560 | 5560 | 10 |
| 570 | 20231128 | 103700 | 702496610 | 5560 | 5560 | 5560 | 5560 | 0 |
| 571 | 20231128 | 103600 | 702496610 | 5560 | 5560 | 5560 | 5560 | 0 |
| 572 | 20231128 | 103500 | 702496610 | 5560 | 5560 | 5560 | 5560 | 44 |
| 573 | 20231128 | 103400 | 702251970 | 5550 | 5550 | 5550 | 5550 | 0 |
| 574 | 20231128 | 103300 | 702251970 | 5550 | 5550 | 5550 | 5550 | 39 |
| 575 | 20231128 | 103200 | 702035520 | 5510 | 5550 | 5550 | 5510 | 178 |
| 576 | 20231128 | 103100 | 701050460 | 5570 | 5570 | 5570 | 5570 | 1 |
| 577 | 20231128 | 103000 | 701044890 | 5570 | 5570 | 5570 | 5520 | 3002 |
| 578 | 20231128 | 102900 | 684399690 | 5560 | 5560 | 5560 | 5560 | 400 |
| 579 | 20231128 | 102800 | 682175690 | 5560 | 5560 | 5560 | 5560 | 9 |
| 580 | 20231128 | 102700 | 682125650 | 5560 | 5550 | 5560 | 5550 | 543 |
| 581 | 20231128 | 102600 | 679111990 | 5550 | 5550 | 5550 | 5550 | 2744 |
| 582 | 20231128 | 102500 | 663882790 | 5560 | 5570 | 5570 | 5560 | 891 |
| 583 | 20231128 | 102400 | 658928820 | 5570 | 5570 | 5570 | 5570 | 9 |
| 584 | 20231128 | 102300 | 658878690 | 5570 | 5570 | 5570 | 5570 | 260 |
| 585 | 20231128 | 102200 | 657430490 | 5580 | 5570 | 5580 | 5570 | 105 |
| 586 | 20231128 | 102100 | 656845190 | 5580 | 5580 | 5580 | 5580 | 21 |
| 587 | 20231128 | 102000 | 656728010 | 5560 | 5560 | 5560 | 5560 | 110 |
| 588 | 20231128 | 101900 | 656116410 | 5560 | 5570 | 5570 | 5560 | 200 |
| 589 | 20231128 | 101800 | 655004400 | 5560 | 5560 | 5560 | 5560 | 0 |
| 590 | 20231128 | 101700 | 655004400 | 5560 | 5560 | 5560 | 5560 | 0 |
| 591 | 20231128 | 101600 | 655004400 | 5560 | 5560 | 5560 | 5560 | 202 |
| 592 | 20231128 | 101500 | 653881280 | 5560 | 5550 | 5560 | 5550 | 2984 |
| 593 | 20231128 | 101400 | 637317810 | 5550 | 5550 | 5550 | 5550 | 795 |
| 594 | 20231128 | 101300 | 632905560 | 5550 | 5530 | 5550 | 5530 | 2659 |
| 595 | 20231128 | 101200 | 618178110 | 5530 | 5530 | 5530 | 5500 | 1633 |
| 596 | 20231128 | 101100 | 609180130 | 5520 | 5520 | 5520 | 5520 | 61 |
| 597 | 20231128 | 101000 | 608843410 | 5520 | 5520 | 5520 | 5520 | 148 |
| 598 | 20231128 | 100900 | 608026450 | 5530 | 5530 | 5530 | 5530 | 191 |
| 599 | 20231128 | 100800 | 606970220 | 5530 | 5480 | 5530 | 5480 | 308 |
| 600 | 20231128 | 100700 | 605271030 | 5470 | 5500 | 5520 | 5470 | 5258 |
| 601 | 20231128 | 100600 | 576496370 | 5530 | 5510 | 5530 | 5500 | 4041 |
| 602 | 20231128 | 100500 | 554263570 | 5500 | 5500 | 5500 | 5500 | 137 |
| 603 | 20231128 | 100400 | 553510070 | 5480 | 5480 | 5490 | 5470 | 2579 |
| 604 | 20231128 | 100300 | 539386220 | 5490 | 5530 | 5530 | 5490 | 1584 |
| 605 | 20231128 | 100200 | 530659010 | 5530 | 5530 | 5530 | 5530 | 251 |
| 606 | 20231128 | 100100 | 529270980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 607 | 20231128 | 100000 | 529270980 | 5520 | 5520 | 5520 | 5520 | 639 |
| 608 | 20231128 | 095900 | 525743700 | 5520 | 5500 | 5520 | 5480 | 73 |
| 609 | 20231128 | 095800 | 525341900 | 5480 | 5550 | 5550 | 5480 | 21067 |
| 610 | 20231128 | 095700 | 409288050 | 5550 | 5550 | 5550 | 5550 | 337 |
| 611 | 20231128 | 095600 | 407417700 | 5550 | 5550 | 5550 | 5550 | 237 |
| 612 | 20231128 | 095500 | 406102350 | 5550 | 5530 | 5550 | 5530 | 338 |
| 613 | 20231128 | 095400 | 404231310 | 5550 | 5550 | 5550 | 5550 | 1180 |
| 614 | 20231128 | 095300 | 397682310 | 5550 | 5550 | 5550 | 5540 | 2484 |
| 615 | 20231128 | 095200 | 383908800 | 5550 | 5540 | 5550 | 5540 | 2353 |
| 616 | 20231128 | 095100 | 370849670 | 5550 | 5550 | 5550 | 5550 | 1060 |
| 617 | 20231128 | 095000 | 364966670 | 5550 | 5550 | 5550 | 5550 | 40 |
| 618 | 20231128 | 094900 | 364744670 | 5540 | 5540 | 5540 | 5540 | 359 |
| 619 | 20231128 | 094800 | 362755810 | 5540 | 5540 | 5540 | 5530 | 963 |
| 620 | 20231128 | 094700 | 357420800 | 5530 | 5530 | 5530 | 5530 | 100 |
| 621 | 20231128 | 094600 | 356867800 | 5530 | 5530 | 5530 | 5530 | 1789 |
| 622 | 20231128 | 094500 | 346974630 | 5540 | 5550 | 5560 | 5540 | 4989 |
| 623 | 20231128 | 094400 | 319295370 | 5550 | 5550 | 5550 | 5550 | 200 |
| 624 | 20231128 | 094300 | 318185370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 625 | 20231128 | 094200 | 318185370 | 5550 | 5550 | 5550 | 5550 | 51 |
| 626 | 20231128 | 094100 | 317902320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 627 | 20231128 | 094000 | 317902320 | 5550 | 5550 | 5550 | 5550 | 70 |
| 628 | 20231128 | 093900 | 317513820 | 5550 | 5550 | 5550 | 5550 | 910 |
| 629 | 20231128 | 093800 | 312463320 | 5580 | 5570 | 5580 | 5570 | 581 |
| 630 | 20231128 | 093700 | 309227110 | 5570 | 5550 | 5570 | 5550 | 203 |
| 631 | 20231128 | 093600 | 308100440 | 5550 | 5550 | 5550 | 5550 | 56 |
| 632 | 20231128 | 093500 | 307789640 | 5530 | 5510 | 5530 | 5500 | 2305 |
| 633 | 20231128 | 093400 | 295067670 | 5500 | 5510 | 5510 | 5500 | 262 |
| 634 | 20231128 | 093300 | 293624150 | 5510 | 5510 | 5520 | 5500 | 8523 |
| 635 | 20231128 | 093200 | 246718200 | 5520 | 5550 | 5550 | 5520 | 3154 |
| 636 | 20231128 | 093100 | 229287750 | 5550 | 5560 | 5560 | 5550 | 1112 |
| 637 | 20231128 | 093000 | 223116140 | 5550 | 5550 | 5550 | 5550 | 948 |
| 638 | 20231128 | 092900 | 217854740 | 5550 | 5550 | 5550 | 5540 | 3041 |
| 639 | 20231128 | 092800 | 200992350 | 5550 | 5550 | 5550 | 5550 | 300 |
| 640 | 20231128 | 092700 | 199327350 | 5550 | 5550 | 5550 | 5550 | 0 |
| 641 | 20231128 | 092600 | 199327350 | 5550 | 5580 | 5580 | 5550 | 1175 |
| 642 | 20231128 | 092500 | 192802900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 643 | 20231128 | 092400 | 192802900 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 644 | 20231128 | 092300 | 187202900 | 5600 | 5540 | 5600 | 5540 | 208 |
| 645 | 20231128 | 092200 | 186042720 | 5560 | 5580 | 5580 | 5550 | 4122 |
| 646 | 20231128 | 092100 | 163117970 | 5620 | 5620 | 5620 | 5620 | 160 |
| 647 | 20231128 | 092000 | 162218770 | 5640 | 5640 | 5640 | 5640 | 162 |
| 648 | 20231128 | 091900 | 161305090 | 5590 | 5590 | 5630 | 5580 | 3804 |
| 649 | 20231128 | 091800 | 140038210 | 5590 | 5590 | 5590 | 5590 | 40 |
| 650 | 20231128 | 091700 | 139814610 | 5590 | 5590 | 5590 | 5590 | 65 |
| 651 | 20231128 | 091600 | 139451260 | 5590 | 5590 | 5630 | 5590 | 690 |
| 652 | 20231128 | 091500 | 135594120 | 5600 | 5640 | 5640 | 5600 | 2040 |
| 653 | 20231128 | 091400 | 124137280 | 5640 | 5640 | 5640 | 5640 | 160 |
| 654 | 20231128 | 091300 | 123234880 | 5640 | 5570 | 5640 | 5570 | 671 |
| 655 | 20231128 | 091200 | 119471750 | 5570 | 5570 | 5570 | 5570 | 1212 |
| 656 | 20231128 | 091100 | 112720910 | 5570 | 5570 | 5570 | 5570 | 5 |
| 657 | 20231128 | 091000 | 112693060 | 5570 | 5570 | 5570 | 5570 | 212 |
| 658 | 20231128 | 090900 | 111512220 | 5550 | 5580 | 5590 | 5550 | 3509 |
| 659 | 20231128 | 090800 | 91948790 | 5580 | 5590 | 5590 | 5580 | 1649 |
| 660 | 20231128 | 090700 | 82732880 | 5590 | 5600 | 5600 | 5590 | 156 |
| 661 | 20231128 | 090600 | 81860780 | 5610 | 5610 | 5620 | 5610 | 1197 |
| 662 | 20231128 | 090500 | 75144120 | 5610 | 5620 | 5620 | 5610 | 279 |
| 663 | 20231128 | 090400 | 73576340 | 5620 | 5610 | 5620 | 5610 | 2426 |
| 664 | 20231128 | 090300 | 59961990 | 5590 | 5600 | 5610 | 5590 | 2411 |
| 665 | 20231128 | 090200 | 46457650 | 5630 | 5660 | 5670 | 5620 | 302 |
| 666 | 20231128 | 090100 | 44750460 | 5650 | 5620 | 5650 | 5600 | 3440 |
| 667 | 20231128 | 090000 | 25447350 | 5620 | 5680 | 5680 | 5600 | 4511 |