33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 3 | 20231128 | 200000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20231128 | 195900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20231128 | 195800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20231128 | 195700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20231128 | 195600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20231128 | 195500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20231128 | 195400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20231128 | 195300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20231128 | 195200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20231128 | 195100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20231128 | 195000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20231128 | 194900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20231128 | 194800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20231128 | 194700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20231128 | 194600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20231128 | 194500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20231128 | 194400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20231128 | 194300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20231128 | 194200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20231128 | 194100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20231128 | 194000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20231128 | 193900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20231128 | 193800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20231128 | 193700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20231128 | 193600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20231128 | 193500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20231128 | 193400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20231128 | 193300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20231128 | 193200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20231128 | 193100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 33 | 20231128 | 193000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20231128 | 192900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20231128 | 192800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20231128 | 192700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20231128 | 192600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20231128 | 192500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20231128 | 192400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20231128 | 192300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20231128 | 192200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20231128 | 192100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20231128 | 192000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20231128 | 191900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20231128 | 191800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20231128 | 191700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20231128 | 191600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20231128 | 191500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20231128 | 191400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20231128 | 191300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20231128 | 191200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20231128 | 191100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20231128 | 191000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20231128 | 190900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20231128 | 190800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20231128 | 190700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20231128 | 190600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20231128 | 190500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20231128 | 190400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20231128 | 190300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20231128 | 190200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20231128 | 190100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 63 | 20231128 | 190000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20231128 | 185900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20231128 | 185800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20231128 | 185700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20231128 | 185600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20231128 | 185500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20231128 | 185400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20231128 | 185300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20231128 | 185200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20231128 | 185100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20231128 | 185000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20231128 | 184900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20231128 | 184800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20231128 | 184700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20231128 | 184600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20231128 | 184500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20231128 | 184400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20231128 | 184300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20231128 | 184200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20231128 | 184100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20231128 | 184000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20231128 | 183900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20231128 | 183800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20231128 | 183700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20231128 | 183600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20231128 | 183500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20231128 | 183400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20231128 | 183300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20231128 | 183200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20231128 | 183100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 93 | 20231128 | 183000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20231128 | 182900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20231128 | 182800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20231128 | 182700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20231128 | 182600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20231128 | 182500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20231128 | 182400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20231128 | 182300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20231128 | 182200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20231128 | 182100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20231128 | 182000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20231128 | 181900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20231128 | 181800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20231128 | 181700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20231128 | 181600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20231128 | 181500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20231128 | 181400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20231128 | 181300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20231128 | 181200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20231128 | 181100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20231128 | 181000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20231128 | 180900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20231128 | 180800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20231128 | 180700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20231128 | 180600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20231128 | 180500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20231128 | 180400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20231128 | 180300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20231128 | 180200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20231128 | 180100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 123 | 20231128 | 180000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20231128 | 175900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20231128 | 175800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20231128 | 175700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20231128 | 175600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20231128 | 175500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20231128 | 175400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20231128 | 175300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20231128 | 175200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20231128 | 175100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20231128 | 175000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20231128 | 174900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20231128 | 174800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20231128 | 174700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20231128 | 174600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20231128 | 174500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20231128 | 174400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20231128 | 174300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20231128 | 174200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20231128 | 174100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20231128 | 174000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20231128 | 173900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20231128 | 173800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20231128 | 173700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20231128 | 173600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20231128 | 173500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20231128 | 173400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20231128 | 173300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20231128 | 173200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20231128 | 173100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 153 | 20231128 | 173000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20231128 | 172900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20231128 | 172800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20231128 | 172700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20231128 | 172600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20231128 | 172500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20231128 | 172400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20231128 | 172300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20231128 | 172200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20231128 | 172100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20231128 | 172000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20231128 | 171900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20231128 | 171800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20231128 | 171700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20231128 | 171600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20231128 | 171500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20231128 | 171400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20231128 | 171300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20231128 | 171200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20231128 | 171100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20231128 | 171000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20231128 | 170900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20231128 | 170800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20231128 | 170700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20231128 | 170600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20231128 | 170500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20231128 | 170400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20231128 | 170300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20231128 | 170200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20231128 | 170100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 183 | 20231128 | 170000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20231128 | 165900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20231128 | 165800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20231128 | 165700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20231128 | 165600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20231128 | 165500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20231128 | 165400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20231128 | 165300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20231128 | 165200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20231128 | 165100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20231128 | 165000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20231128 | 164900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20231128 | 164800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20231128 | 164700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20231128 | 164600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20231128 | 164500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20231128 | 164400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20231128 | 164300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20231128 | 164200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20231128 | 164100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20231128 | 164000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20231128 | 163900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20231128 | 163800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20231128 | 163700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20231128 | 163600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20231128 | 163500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20231128 | 163400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20231128 | 163300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20231128 | 163200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20231128 | 163100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 213 | 20231128 | 163000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20231128 | 162900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20231128 | 162800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20231128 | 162700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20231128 | 162600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20231128 | 162500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20231128 | 162400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20231128 | 162300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20231128 | 162200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20231128 | 162100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20231128 | 162000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20231128 | 161900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20231128 | 161800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20231128 | 161700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20231128 | 161600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 228 | 20231128 | 161500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20231128 | 161400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20231128 | 161300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 231 | 20231128 | 161200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 232 | 20231128 | 161100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 233 | 20231128 | 161000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 234 | 20231128 | 160900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 235 | 20231128 | 160800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 236 | 20231128 | 160700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 237 | 20231128 | 160600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 238 | 20231128 | 160500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 239 | 20231128 | 160400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 240 | 20231128 | 160300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 241 | 20231128 | 160200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 242 | 20231128 | 160100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 243 | 20231128 | 160000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 244 | 20231128 | 155900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 245 | 20231128 | 155800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 246 | 20231128 | 155700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 247 | 20231128 | 155600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 248 | 20231128 | 155500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 249 | 20231128 | 155400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 250 | 20231128 | 155300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 251 | 20231128 | 155200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 252 | 20231128 | 155100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 253 | 20231128 | 155000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 254 | 20231128 | 154900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 255 | 20231128 | 154800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 256 | 20231128 | 154700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 257 | 20231128 | 154600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 258 | 20231128 | 154500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 259 | 20231128 | 154400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 260 | 20231128 | 154300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 261 | 20231128 | 154200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 262 | 20231128 | 154100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 263 | 20231128 | 154000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 264 | 20231128 | 153900 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 265 | 20231128 | 153800 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 266 | 20231128 | 153700 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 267 | 20231128 | 153600 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 268 | 20231128 | 153500 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 269 | 20231128 | 153400 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 270 | 20231128 | 153300 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 271 | 20231128 | 153200 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 0 |
| 272 | 20231128 | 153100 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 273 | 20231128 | 153000 | 4046639770 | 4140 | 4140 | 4140 | 4140 | 7219 |
| 274 | 20231128 | 152900 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 275 | 20231128 | 152800 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 276 | 20231128 | 152700 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 277 | 20231128 | 152600 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 278 | 20231128 | 152500 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 279 | 20231128 | 152400 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 280 | 20231128 | 152300 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 281 | 20231128 | 152200 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 282 | 20231128 | 152100 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 283 | 20231128 | 152000 | 4016753110 | 4160 | 4160 | 4160 | 4160 | 0 |
| 284 | 20231128 | 151900 | 4016753110 | 4160 | 4135 | 4165 | 4120 | 11389 |
| 285 | 20231128 | 151800 | 3969451865 | 4135 | 4145 | 4150 | 4135 | 8293 |
| 286 | 20231128 | 151700 | 3935064435 | 4140 | 4130 | 4140 | 4125 | 1487 |
| 287 | 20231128 | 151600 | 3928914025 | 4130 | 4115 | 4135 | 4115 | 7495 |
| 288 | 20231128 | 151500 | 3897978190 | 4105 | 4100 | 4115 | 4100 | 1311 |
| 289 | 20231128 | 151400 | 3892590490 | 4085 | 4085 | 4095 | 4080 | 3899 |
| 290 | 20231128 | 151300 | 3876662840 | 4085 | 4085 | 4085 | 4080 | 1148 |
| 291 | 20231128 | 151200 | 3871976360 | 4085 | 4090 | 4090 | 4085 | 1629 |
| 292 | 20231128 | 151100 | 3865316830 | 4095 | 4075 | 4095 | 4075 | 1368 |
| 293 | 20231128 | 151000 | 3859725455 | 4085 | 4090 | 4090 | 4085 | 2014 |
| 294 | 20231128 | 150900 | 3851495005 | 4095 | 4095 | 4100 | 4090 | 1130 |
| 295 | 20231128 | 150800 | 3846868070 | 4110 | 4115 | 4115 | 4110 | 4069 |
| 296 | 20231128 | 150700 | 3830144380 | 4115 | 4115 | 4120 | 4115 | 1760 |
| 297 | 20231128 | 150600 | 3822893830 | 4120 | 4090 | 4120 | 4085 | 7974 |
| 298 | 20231128 | 150500 | 3790150500 | 4085 | 4065 | 4085 | 4065 | 3457 |
| 299 | 20231128 | 150400 | 3776065475 | 4065 | 4065 | 4065 | 4060 | 716 |
| 300 | 20231128 | 150300 | 3773155600 | 4065 | 4055 | 4065 | 4050 | 1521 |
| 301 | 20231128 | 150200 | 3766980335 | 4055 | 4055 | 4060 | 4055 | 1007 |
| 302 | 20231128 | 150100 | 3762895150 | 4055 | 4040 | 4055 | 4040 | 2066 |
| 303 | 20231128 | 150000 | 3754523835 | 4040 | 4050 | 4050 | 4040 | 4660 |
| 304 | 20231128 | 145900 | 3735674475 | 4055 | 4045 | 4055 | 4045 | 1050 |
| 305 | 20231128 | 145800 | 3731424785 | 4045 | 4035 | 4045 | 4030 | 1663 |
| 306 | 20231128 | 145700 | 3724707575 | 4040 | 4045 | 4050 | 4035 | 988 |
| 307 | 20231128 | 145600 | 3720715515 | 4055 | 4045 | 4055 | 4040 | 1978 |
| 308 | 20231128 | 145500 | 3712708180 | 4045 | 4040 | 4045 | 4030 | 1064 |
| 309 | 20231128 | 145400 | 3708414985 | 4035 | 4035 | 4040 | 4035 | 617 |
| 310 | 20231128 | 145300 | 3705924240 | 4035 | 4025 | 4040 | 4025 | 7881 |
| 311 | 20231128 | 145200 | 3674121815 | 4025 | 4020 | 4025 | 4020 | 597 |
| 312 | 20231128 | 145100 | 3671719400 | 4020 | 4030 | 4030 | 4020 | 5048 |
| 313 | 20231128 | 145000 | 3651401410 | 4030 | 4035 | 4035 | 4030 | 892 |
| 314 | 20231128 | 144900 | 3647806505 | 4035 | 4030 | 4035 | 4030 | 782 |
| 315 | 20231128 | 144800 | 3644653135 | 4030 | 4030 | 4030 | 4025 | 1040 |
| 316 | 20231128 | 144700 | 3640465600 | 4025 | 4030 | 4030 | 4025 | 101 |
| 317 | 20231128 | 144600 | 3640058575 | 4030 | 4030 | 4035 | 4030 | 1464 |
| 318 | 20231128 | 144500 | 3634158585 | 4030 | 4030 | 4030 | 4025 | 508 |
| 319 | 20231128 | 144400 | 3632111380 | 4025 | 4030 | 4040 | 4025 | 630 |
| 320 | 20231128 | 144300 | 3629572230 | 4035 | 4020 | 4035 | 4020 | 3277 |
| 321 | 20231128 | 144200 | 3616363745 | 4020 | 4020 | 4020 | 4015 | 1245 |
| 322 | 20231128 | 144100 | 3611358850 | 4020 | 4020 | 4020 | 4020 | 4 |
| 323 | 20231128 | 144000 | 3611342770 | 4020 | 4020 | 4020 | 4020 | 607 |
| 324 | 20231128 | 143900 | 3608902630 | 4020 | 4020 | 4030 | 4015 | 7363 |
| 325 | 20231128 | 143800 | 3579307495 | 4020 | 4020 | 4020 | 4020 | 5004 |
| 326 | 20231128 | 143700 | 3559191415 | 4020 | 4030 | 4030 | 4015 | 5702 |
| 327 | 20231128 | 143600 | 3536272835 | 4030 | 4030 | 4030 | 4020 | 6018 |
| 328 | 20231128 | 143500 | 3512025455 | 4030 | 4030 | 4035 | 4030 | 1362 |
| 329 | 20231128 | 143400 | 3506536585 | 4030 | 4030 | 4030 | 4030 | 753 |
| 330 | 20231128 | 143300 | 3503501995 | 4015 | 4015 | 4015 | 4015 | 335 |
| 331 | 20231128 | 143200 | 3502156970 | 4015 | 4015 | 4015 | 4010 | 737 |
| 332 | 20231128 | 143100 | 3499201330 | 4025 | 4025 | 4025 | 4025 | 248 |
| 333 | 20231128 | 143000 | 3498203130 | 4015 | 4025 | 4025 | 4010 | 3557 |
| 334 | 20231128 | 142900 | 3483924780 | 4025 | 4020 | 4025 | 4015 | 381 |
| 335 | 20231128 | 142800 | 3482392935 | 4020 | 4025 | 4025 | 4015 | 1157 |
| 336 | 20231128 | 142700 | 3477742410 | 4015 | 4015 | 4015 | 4015 | 200 |
| 337 | 20231128 | 142600 | 3476939410 | 4015 | 4025 | 4025 | 4010 | 4504 |
| 338 | 20231128 | 142500 | 3458845285 | 4030 | 4030 | 4035 | 4030 | 1230 |
| 339 | 20231128 | 142400 | 3453888235 | 4030 | 4035 | 4035 | 4030 | 2088 |
| 340 | 20231128 | 142300 | 3445467885 | 4040 | 4030 | 4040 | 4030 | 1256 |
| 341 | 20231128 | 142200 | 3440401440 | 4035 | 4035 | 4035 | 4035 | 257 |
| 342 | 20231128 | 142100 | 3439364445 | 4040 | 4030 | 4040 | 4030 | 868 |
| 343 | 20231128 | 142000 | 3435861405 | 4030 | 4025 | 4030 | 4025 | 430 |
| 344 | 20231128 | 141900 | 3434128535 | 4025 | 4025 | 4025 | 4025 | 445 |
| 345 | 20231128 | 141800 | 3432337410 | 4025 | 4025 | 4025 | 4025 | 250 |
| 346 | 20231128 | 141700 | 3431331160 | 4025 | 4025 | 4030 | 4025 | 4385 |
| 347 | 20231128 | 141600 | 3413660110 | 4020 | 4015 | 4020 | 4015 | 289 |
| 348 | 20231128 | 141500 | 3412499765 | 4015 | 4015 | 4015 | 4015 | 74 |
| 349 | 20231128 | 141400 | 3412202655 | 4015 | 4015 | 4020 | 4015 | 757 |
| 350 | 20231128 | 141300 | 3409162630 | 4015 | 4020 | 4020 | 4015 | 580 |
| 351 | 20231128 | 141200 | 3406833745 | 4025 | 4030 | 4030 | 4020 | 981 |
| 352 | 20231128 | 141100 | 3402884455 | 4030 | 4035 | 4035 | 4030 | 153 |
| 353 | 20231128 | 141000 | 3402267215 | 4035 | 4035 | 4035 | 4035 | 298 |
| 354 | 20231128 | 140900 | 3401064785 | 4030 | 4010 | 4030 | 4010 | 5349 |
| 355 | 20231128 | 140800 | 3379551235 | 4005 | 4010 | 4015 | 4005 | 2000 |
| 356 | 20231128 | 140700 | 3371529030 | 4010 | 4015 | 4015 | 4010 | 862 |
| 357 | 20231128 | 140600 | 3368070625 | 4015 | 4015 | 4015 | 4015 | 959 |
| 358 | 20231128 | 140500 | 3364220240 | 4015 | 4015 | 4015 | 4015 | 245 |
| 359 | 20231128 | 140400 | 3363236565 | 4010 | 4015 | 4015 | 4010 | 1826 |
| 360 | 20231128 | 140300 | 3355910925 | 4015 | 4015 | 4015 | 4010 | 2438 |
| 361 | 20231128 | 140200 | 3346123855 | 4015 | 4015 | 4015 | 4010 | 406 |
| 362 | 20231128 | 140100 | 3344494060 | 4015 | 4015 | 4015 | 4010 | 1882 |
| 363 | 20231128 | 140000 | 3336941415 | 4020 | 4020 | 4020 | 4015 | 2073 |
| 364 | 20231128 | 135900 | 3328608955 | 4020 | 4020 | 4020 | 4020 | 14 |
| 365 | 20231128 | 135800 | 3328552675 | 4015 | 4010 | 4015 | 4005 | 5238 |
| 366 | 20231128 | 135700 | 3307537495 | 4010 | 4015 | 4015 | 4010 | 1596 |
| 367 | 20231128 | 135600 | 3301137525 | 4010 | 4025 | 4025 | 4010 | 1372 |
| 368 | 20231128 | 135500 | 3295624850 | 4025 | 4035 | 4035 | 4025 | 5209 |
| 369 | 20231128 | 135400 | 3274624990 | 4040 | 4040 | 4040 | 4035 | 1835 |
| 370 | 20231128 | 135300 | 3267212615 | 4040 | 4040 | 4040 | 4040 | 21 |
| 371 | 20231128 | 135200 | 3267127775 | 4035 | 4040 | 4045 | 4035 | 1424 |
| 372 | 20231128 | 135100 | 3261375515 | 4045 | 4040 | 4045 | 4040 | 2525 |
| 373 | 20231128 | 135000 | 3251163515 | 4045 | 4050 | 4050 | 4040 | 1838 |
| 374 | 20231128 | 134900 | 3243729325 | 4045 | 4040 | 4050 | 4040 | 1320 |
| 375 | 20231128 | 134800 | 3238390765 | 4035 | 4050 | 4050 | 4035 | 3159 |
| 376 | 20231128 | 134700 | 3225639065 | 4040 | 4050 | 4055 | 4040 | 1005 |
| 377 | 20231128 | 134600 | 3221575215 | 4050 | 4050 | 4050 | 4045 | 700 |
| 378 | 20231128 | 134500 | 3218740740 | 4050 | 4045 | 4050 | 4045 | 2000 |
| 379 | 20231128 | 134400 | 3210641440 | 4045 | 4045 | 4045 | 4035 | 186 |
| 380 | 20231128 | 134300 | 3209890810 | 4035 | 4045 | 4045 | 4035 | 950 |
| 381 | 20231128 | 134200 | 3206053830 | 4045 | 4040 | 4045 | 4040 | 1482 |
| 382 | 20231128 | 134100 | 3200059365 | 4045 | 4035 | 4045 | 4035 | 71 |
| 383 | 20231128 | 134000 | 3199772870 | 4035 | 4025 | 4035 | 4025 | 1492 |
| 384 | 20231128 | 133900 | 3193760110 | 4025 | 4025 | 4025 | 4025 | 1481 |
| 385 | 20231128 | 133800 | 3187799085 | 4025 | 4015 | 4025 | 4015 | 2966 |
| 386 | 20231128 | 133700 | 3175884685 | 4015 | 4010 | 4015 | 4010 | 2498 |
| 387 | 20231128 | 133600 | 3165867680 | 4015 | 4000 | 4015 | 3995 | 8856 |
| 388 | 20231128 | 133500 | 3130403535 | 4000 | 4000 | 4000 | 3980 | 2241 |
| 389 | 20231128 | 133400 | 3121440335 | 3980 | 3985 | 4000 | 3975 | 9104 |
| 390 | 20231128 | 133300 | 3085211840 | 3985 | 4015 | 4015 | 3980 | 29673 |
| 391 | 20231128 | 133200 | 2966633570 | 4015 | 4015 | 4015 | 4015 | 515 |
| 392 | 20231128 | 133100 | 2964565845 | 4025 | 4015 | 4025 | 4005 | 3588 |
| 393 | 20231128 | 133000 | 2950166815 | 4015 | 4015 | 4015 | 4010 | 1146 |
| 394 | 20231128 | 132900 | 2945568840 | 4010 | 4025 | 4025 | 4010 | 2310 |
| 395 | 20231128 | 132800 | 2936294000 | 4025 | 4025 | 4025 | 4010 | 1027 |
| 396 | 20231128 | 132700 | 2932175455 | 4005 | 4035 | 4035 | 4005 | 14684 |
| 397 | 20231128 | 132600 | 2873203785 | 4030 | 4045 | 4045 | 4030 | 2593 |
| 398 | 20231128 | 132500 | 2862739030 | 4045 | 4040 | 4045 | 4035 | 125 |
| 399 | 20231128 | 132400 | 2862234240 | 4030 | 4050 | 4050 | 4030 | 3976 |
| 400 | 20231128 | 132300 | 2846210200 | 4030 | 4045 | 4050 | 4030 | 4125 |
| 401 | 20231128 | 132200 | 2829553675 | 4045 | 4045 | 4045 | 4040 | 374 |
| 402 | 20231128 | 132100 | 2828042140 | 4040 | 4050 | 4050 | 4040 | 2335 |
| 403 | 20231128 | 132000 | 2818605125 | 4045 | 4065 | 4065 | 4045 | 2439 |
| 404 | 20231128 | 131900 | 2808706945 | 4065 | 4060 | 4065 | 4060 | 1610 |
| 405 | 20231128 | 131800 | 2802163105 | 4060 | 4060 | 4065 | 4060 | 1223 |
| 406 | 20231128 | 131700 | 2797197650 | 4060 | 4065 | 4065 | 4040 | 4799 |
| 407 | 20231128 | 131600 | 2777750480 | 4055 | 4055 | 4055 | 4055 | 0 |
| 408 | 20231128 | 131500 | 2777750480 | 4055 | 4045 | 4055 | 4045 | 5063 |
| 409 | 20231128 | 131400 | 2757261460 | 4045 | 4045 | 4045 | 4040 | 700 |
| 410 | 20231128 | 131300 | 2754430435 | 4045 | 4045 | 4045 | 4040 | 956 |
| 411 | 20231128 | 131200 | 2750563560 | 4045 | 4040 | 4045 | 4040 | 677 |
| 412 | 20231128 | 131100 | 2747826660 | 4045 | 4040 | 4045 | 4040 | 546 |
| 413 | 20231128 | 131000 | 2745619770 | 4035 | 4040 | 4040 | 4030 | 539 |
| 414 | 20231128 | 130900 | 2743444510 | 4040 | 4025 | 4040 | 4020 | 547 |
| 415 | 20231128 | 130800 | 2741240960 | 4025 | 4030 | 4035 | 4020 | 2802 |
| 416 | 20231128 | 130700 | 2729956190 | 4035 | 4020 | 4040 | 4020 | 556 |
| 417 | 20231128 | 130600 | 2727717670 | 4020 | 4040 | 4045 | 4010 | 10591 |
| 418 | 20231128 | 130500 | 2685121190 | 4040 | 4080 | 4080 | 4040 | 4186 |
| 419 | 20231128 | 130400 | 2668158130 | 4060 | 4070 | 4085 | 4060 | 4205 |
| 420 | 20231128 | 130300 | 2651052580 | 4070 | 4085 | 4085 | 4070 | 2873 |
| 421 | 20231128 | 130200 | 2639338795 | 4085 | 4085 | 4090 | 4085 | 2980 |
| 422 | 20231128 | 130100 | 2627156155 | 4085 | 4085 | 4085 | 4070 | 2042 |
| 423 | 20231128 | 130000 | 2618829935 | 4085 | 4070 | 4085 | 4060 | 3748 |
| 424 | 20231128 | 125900 | 2603552405 | 4060 | 4065 | 4070 | 4060 | 2069 |
| 425 | 20231128 | 125800 | 2595144735 | 4060 | 4030 | 4060 | 4020 | 4246 |
| 426 | 20231128 | 125700 | 2577996680 | 4020 | 4045 | 4065 | 4015 | 9975 |
| 427 | 20231128 | 125600 | 2537843700 | 4040 | 4080 | 4095 | 4040 | 9319 |
| 428 | 20231128 | 125500 | 2500039375 | 4090 | 4130 | 4130 | 4090 | 5279 |
| 429 | 20231128 | 125400 | 2478361940 | 4130 | 4155 | 4155 | 4120 | 6484 |
| 430 | 20231128 | 125300 | 2451482775 | 4155 | 4160 | 4165 | 4155 | 1108 |
| 431 | 20231128 | 125200 | 2446871540 | 4130 | 4105 | 4150 | 4095 | 43970 |
| 432 | 20231128 | 125100 | 2265421730 | 4105 | 4100 | 4110 | 4100 | 2626 |
| 433 | 20231128 | 125000 | 2254634330 | 4110 | 4080 | 4125 | 4080 | 3921 |
| 434 | 20231128 | 124900 | 2238608795 | 4090 | 4065 | 4090 | 4050 | 2920 |
| 435 | 20231128 | 124800 | 2226754585 | 4040 | 4050 | 4095 | 4040 | 19772 |
| 436 | 20231128 | 124700 | 2146483900 | 4025 | 4050 | 4050 | 3990 | 18185 |
| 437 | 20231128 | 124600 | 2073422665 | 4060 | 4045 | 4060 | 4035 | 10026 |
| 438 | 20231128 | 124500 | 2032876010 | 4045 | 4135 | 4135 | 4045 | 45627 |
| 439 | 20231128 | 124400 | 1846558660 | 4140 | 4140 | 4140 | 4120 | 7224 |
| 440 | 20231128 | 124300 | 1816741190 | 4140 | 4145 | 4150 | 4140 | 2789 |
| 441 | 20231128 | 124200 | 1805191320 | 4145 | 4145 | 4150 | 4145 | 1305 |
| 442 | 20231128 | 124100 | 1799781560 | 4155 | 4155 | 4155 | 4140 | 4016 |
| 443 | 20231128 | 124000 | 1783113840 | 4150 | 4170 | 4200 | 4150 | 15251 |
| 444 | 20231128 | 123900 | 1719590560 | 4165 | 4160 | 4165 | 4150 | 8112 |
| 445 | 20231128 | 123800 | 1685844410 | 4160 | 4150 | 4160 | 4130 | 5217 |
| 446 | 20231128 | 123700 | 1664188870 | 4155 | 4140 | 4155 | 4130 | 3922 |
| 447 | 20231128 | 123600 | 1647930420 | 4155 | 4155 | 4155 | 4135 | 1919 |
| 448 | 20231128 | 123500 | 1639991720 | 4140 | 4165 | 4165 | 4140 | 1509 |
| 449 | 20231128 | 123400 | 1633740590 | 4140 | 4155 | 4165 | 4140 | 3044 |
| 450 | 20231128 | 123300 | 1621103785 | 4160 | 4160 | 4180 | 4140 | 5076 |
| 451 | 20231128 | 123200 | 1600009610 | 4180 | 4170 | 4185 | 4165 | 12456 |
| 452 | 20231128 | 123100 | 1548068340 | 4170 | 4105 | 4170 | 4100 | 7260 |
| 453 | 20231128 | 123000 | 1518081610 | 4135 | 4200 | 4205 | 4095 | 16957 |
| 454 | 20231128 | 122900 | 1447707420 | 4200 | 4215 | 4245 | 4150 | 26954 |
| 455 | 20231128 | 122800 | 1334764455 | 4230 | 4250 | 4255 | 4210 | 7926 |
| 456 | 20231128 | 122700 | 1301320925 | 4250 | 4290 | 4290 | 4220 | 14897 |
| 457 | 20231128 | 122600 | 1237981180 | 4280 | 4300 | 4300 | 4280 | 786 |
| 458 | 20231128 | 122500 | 1234612030 | 4295 | 4320 | 4320 | 4285 | 1914 |
| 459 | 20231128 | 122400 | 1226383605 | 4325 | 4340 | 4340 | 4280 | 6342 |
| 460 | 20231128 | 122300 | 1199041800 | 4340 | 4380 | 4380 | 4340 | 7409 |
| 461 | 20231128 | 122200 | 1166741505 | 4380 | 4385 | 4385 | 4370 | 1387 |
| 462 | 20231128 | 122100 | 1160675095 | 4385 | 4390 | 4390 | 4385 | 510 |
| 463 | 20231128 | 122000 | 1158437095 | 4395 | 4385 | 4395 | 4385 | 258 |
| 464 | 20231128 | 121900 | 1157304310 | 4390 | 4380 | 4390 | 4380 | 206 |
| 465 | 20231128 | 121800 | 1156401025 | 4380 | 4375 | 4380 | 4375 | 139 |
| 466 | 20231128 | 121700 | 1155792230 | 4370 | 4370 | 4370 | 4370 | 39 |
| 467 | 20231128 | 121600 | 1155621800 | 4380 | 4380 | 4380 | 4380 | 117 |
| 468 | 20231128 | 121500 | 1155109340 | 4380 | 4380 | 4380 | 4380 | 25 |
| 469 | 20231128 | 121400 | 1154999840 | 4380 | 4380 | 4380 | 4375 | 666 |
| 470 | 20231128 | 121300 | 1152085395 | 4385 | 4380 | 4385 | 4375 | 19 |
| 471 | 20231128 | 121200 | 1152002160 | 4375 | 4375 | 4385 | 4375 | 299 |
| 472 | 20231128 | 121100 | 1150693870 | 4375 | 4375 | 4375 | 4375 | 5 |
| 473 | 20231128 | 121000 | 1150671995 | 4375 | 4375 | 4375 | 4375 | 97 |
| 474 | 20231128 | 120900 | 1150247620 | 4375 | 4370 | 4375 | 4370 | 53 |
| 475 | 20231128 | 120800 | 1150015885 | 4375 | 4375 | 4375 | 4375 | 134 |
| 476 | 20231128 | 120700 | 1149429635 | 4380 | 4375 | 4380 | 4375 | 645 |
| 477 | 20231128 | 120600 | 1146607745 | 4380 | 4380 | 4380 | 4380 | 160 |
| 478 | 20231128 | 120500 | 1145906945 | 4380 | 4380 | 4380 | 4380 | 261 |
| 479 | 20231128 | 120400 | 1144763765 | 4380 | 4385 | 4385 | 4380 | 34 |
| 480 | 20231128 | 120300 | 1144614720 | 4380 | 4380 | 4380 | 4380 | 9 |
| 481 | 20231128 | 120200 | 1144575300 | 4380 | 4385 | 4385 | 4380 | 213 |
| 482 | 20231128 | 120100 | 1143642135 | 4385 | 4385 | 4385 | 4385 | 6 |
| 483 | 20231128 | 120000 | 1143615825 | 4385 | 4385 | 4385 | 4385 | 634 |
| 484 | 20231128 | 115900 | 1140835735 | 4385 | 4385 | 4385 | 4385 | 10 |
| 485 | 20231128 | 115800 | 1140791885 | 4385 | 4400 | 4400 | 4385 | 1464 |
| 486 | 20231128 | 115700 | 1134362455 | 4400 | 4395 | 4400 | 4395 | 314 |
| 487 | 20231128 | 115600 | 1132980895 | 4390 | 4390 | 4390 | 4390 | 19 |
| 488 | 20231128 | 115500 | 1132897485 | 4390 | 4395 | 4395 | 4390 | 217 |
| 489 | 20231128 | 115400 | 1131944605 | 4395 | 4395 | 4395 | 4395 | 138 |
| 490 | 20231128 | 115300 | 1131338095 | 4400 | 4390 | 4400 | 4390 | 123 |
| 491 | 20231128 | 115200 | 1130797125 | 4390 | 4395 | 4395 | 4390 | 331 |
| 492 | 20231128 | 115100 | 1129342435 | 4395 | 4395 | 4400 | 4395 | 315 |
| 493 | 20231128 | 115000 | 1127958005 | 4395 | 4395 | 4395 | 4395 | 23 |
| 494 | 20231128 | 114900 | 1127856920 | 4395 | 4395 | 4400 | 4395 | 69 |
| 495 | 20231128 | 114800 | 1127553650 | 4395 | 4400 | 4400 | 4395 | 351 |
| 496 | 20231128 | 114700 | 1126009305 | 4400 | 4400 | 4400 | 4400 | 23 |
| 497 | 20231128 | 114600 | 1125908105 | 4400 | 4405 | 4405 | 4400 | 385 |
| 498 | 20231128 | 114500 | 1124212630 | 4410 | 4405 | 4410 | 4405 | 225 |
| 499 | 20231128 | 114400 | 1123221450 | 4415 | 4405 | 4415 | 4405 | 7 |
| 500 | 20231128 | 114300 | 1123190590 | 4405 | 4415 | 4415 | 4405 | 11 |
| 501 | 20231128 | 114200 | 1123142105 | 4420 | 4415 | 4420 | 4415 | 74 |
| 502 | 20231128 | 114100 | 1122815175 | 4420 | 4415 | 4420 | 4415 | 212 |
| 503 | 20231128 | 114000 | 1121878300 | 4420 | 4420 | 4420 | 4420 | 535 |
| 504 | 20231128 | 113900 | 1119513600 | 4420 | 4415 | 4420 | 4415 | 342 |
| 505 | 20231128 | 113800 | 1118003025 | 4415 | 4395 | 4415 | 4395 | 1284 |
| 506 | 20231128 | 113700 | 1112335420 | 4400 | 4400 | 4400 | 4400 | 262 |
| 507 | 20231128 | 113600 | 1111182620 | 4400 | 4400 | 4400 | 4400 | 151 |
| 508 | 20231128 | 113500 | 1110518220 | 4400 | 4400 | 4400 | 4400 | 29 |
| 509 | 20231128 | 113400 | 1110390620 | 4400 | 4400 | 4400 | 4400 | 701 |
| 510 | 20231128 | 113300 | 1107306220 | 4400 | 4400 | 4400 | 4400 | 105 |
| 511 | 20231128 | 113200 | 1106844220 | 4400 | 4420 | 4420 | 4400 | 2668 |
| 512 | 20231128 | 113100 | 1095067520 | 4420 | 4420 | 4425 | 4420 | 126 |
| 513 | 20231128 | 113000 | 1094510550 | 4425 | 4415 | 4425 | 4415 | 330 |
| 514 | 20231128 | 112900 | 1093052000 | 4415 | 4415 | 4415 | 4415 | 10 |
| 515 | 20231128 | 112800 | 1093007850 | 4415 | 4420 | 4430 | 4415 | 231 |
| 516 | 20231128 | 112700 | 1091987890 | 4420 | 4415 | 4420 | 4415 | 39 |
| 517 | 20231128 | 112600 | 1091815635 | 4415 | 4415 | 4415 | 4415 | 452 |
| 518 | 20231128 | 112500 | 1089820055 | 4415 | 4415 | 4420 | 4415 | 251 |
| 519 | 20231128 | 112400 | 1088711390 | 4420 | 4420 | 4420 | 4410 | 465 |
| 520 | 20231128 | 112300 | 1086658620 | 4415 | 4415 | 4415 | 4415 | 22 |
| 521 | 20231128 | 112200 | 1086561490 | 4420 | 4435 | 4435 | 4420 | 1077 |
| 522 | 20231128 | 112100 | 1081801125 | 4430 | 4450 | 4450 | 4425 | 2248 |
| 523 | 20231128 | 112000 | 1071846280 | 4450 | 4455 | 4455 | 4450 | 672 |
| 524 | 20231128 | 111900 | 1068855230 | 4455 | 4460 | 4460 | 4450 | 476 |
| 525 | 20231128 | 111800 | 1066734995 | 4460 | 4430 | 4460 | 4430 | 6085 |
| 526 | 20231128 | 111700 | 1039739430 | 4425 | 4430 | 4430 | 4425 | 73 |
| 527 | 20231128 | 111600 | 1039416400 | 4425 | 4425 | 4430 | 4420 | 528 |
| 528 | 20231128 | 111500 | 1037079715 | 4425 | 4420 | 4430 | 4420 | 651 |
| 529 | 20231128 | 111400 | 1034198080 | 4420 | 4425 | 4430 | 4420 | 267 |
| 530 | 20231128 | 111300 | 1033016200 | 4425 | 4430 | 4430 | 4420 | 2964 |
| 531 | 20231128 | 111200 | 1019896900 | 4430 | 4430 | 4435 | 4430 | 516 |
| 532 | 20231128 | 111100 | 1017608755 | 4430 | 4430 | 4430 | 4430 | 174 |
| 533 | 20231128 | 111000 | 1016837935 | 4430 | 4430 | 4430 | 4425 | 807 |
| 534 | 20231128 | 110900 | 1013263195 | 4430 | 4430 | 4435 | 4425 | 752 |
| 535 | 20231128 | 110800 | 1009931845 | 4430 | 4425 | 4430 | 4425 | 169 |
| 536 | 20231128 | 110700 | 1009183550 | 4420 | 4410 | 4435 | 4405 | 2898 |
| 537 | 20231128 | 110600 | 996378135 | 4410 | 4410 | 4410 | 4410 | 127 |
| 538 | 20231128 | 110500 | 995818065 | 4410 | 4400 | 4410 | 4400 | 29 |
| 539 | 20231128 | 110400 | 995690320 | 4400 | 4385 | 4400 | 4385 | 569 |
| 540 | 20231128 | 110300 | 993190045 | 4385 | 4395 | 4395 | 4385 | 220 |
| 541 | 20231128 | 110200 | 992225235 | 4385 | 4385 | 4395 | 4385 | 341 |
| 542 | 20231128 | 110100 | 990729030 | 4385 | 4385 | 4385 | 4385 | 14 |
| 543 | 20231128 | 110000 | 990667640 | 4380 | 4365 | 4380 | 4365 | 272 |
| 544 | 20231128 | 105900 | 989476955 | 4360 | 4360 | 4360 | 4360 | 290 |
| 545 | 20231128 | 105800 | 988212555 | 4360 | 4370 | 4375 | 4360 | 507 |
| 546 | 20231128 | 105700 | 985996530 | 4370 | 4375 | 4375 | 4370 | 540 |
| 547 | 20231128 | 105600 | 983636700 | 4385 | 4385 | 4385 | 4370 | 3038 |
| 548 | 20231128 | 105500 | 970330660 | 4390 | 4385 | 4390 | 4380 | 239 |
| 549 | 20231128 | 105400 | 969282710 | 4395 | 4395 | 4395 | 4385 | 145 |
| 550 | 20231128 | 105300 | 968645665 | 4390 | 4390 | 4395 | 4390 | 86 |
| 551 | 20231128 | 105200 | 968268115 | 4395 | 4395 | 4395 | 4380 | 4 |
| 552 | 20231128 | 105100 | 968250565 | 4400 | 4380 | 4400 | 4380 | 431 |
| 553 | 20231128 | 105000 | 966360470 | 4380 | 4390 | 4400 | 4380 | 3081 |
| 554 | 20231128 | 104900 | 952857500 | 4370 | 4370 | 4390 | 4370 | 176 |
| 555 | 20231128 | 104800 | 952087760 | 4370 | 4360 | 4370 | 4360 | 832 |
| 556 | 20231128 | 104700 | 948452920 | 4370 | 4370 | 4370 | 4370 | 16 |
| 557 | 20231128 | 104600 | 948383000 | 4370 | 4355 | 4370 | 4355 | 881 |
| 558 | 20231128 | 104500 | 944535445 | 4355 | 4355 | 4355 | 4355 | 69 |
| 559 | 20231128 | 104400 | 944234950 | 4350 | 4330 | 4350 | 4330 | 14 |
| 560 | 20231128 | 104300 | 944174090 | 4350 | 4330 | 4350 | 4330 | 736 |
| 561 | 20231128 | 104200 | 940983215 | 4340 | 4350 | 4365 | 4330 | 1612 |
| 562 | 20231128 | 104100 | 933983100 | 4350 | 4350 | 4355 | 4350 | 2699 |
| 563 | 20231128 | 104000 | 922236895 | 4355 | 4380 | 4385 | 4355 | 863 |
| 564 | 20231128 | 103900 | 918476720 | 4385 | 4385 | 4395 | 4355 | 1992 |
| 565 | 20231128 | 103800 | 909751095 | 4385 | 4385 | 4395 | 4385 | 429 |
| 566 | 20231128 | 103700 | 907868990 | 4385 | 4410 | 4410 | 4380 | 333 |
| 567 | 20231128 | 103600 | 906410010 | 4380 | 4415 | 4415 | 4350 | 3160 |
| 568 | 20231128 | 103500 | 892565690 | 4430 | 4450 | 4450 | 4405 | 1396 |
| 569 | 20231128 | 103400 | 886391160 | 4445 | 4495 | 4505 | 4445 | 2347 |
| 570 | 20231128 | 103300 | 875891855 | 4500 | 4520 | 4520 | 4490 | 3049 |
| 571 | 20231128 | 103200 | 862141385 | 4530 | 4495 | 4530 | 4450 | 23329 |
| 572 | 20231128 | 103100 | 756999870 | 4495 | 4450 | 4500 | 4450 | 12924 |
| 573 | 20231128 | 103000 | 699071320 | 4445 | 4455 | 4480 | 4445 | 5191 |
| 574 | 20231128 | 102900 | 675927505 | 4455 | 4375 | 4495 | 4365 | 19346 |
| 575 | 20231128 | 102800 | 590569810 | 4370 | 4370 | 4370 | 4370 | 644 |
| 576 | 20231128 | 102700 | 587755530 | 4370 | 4350 | 4370 | 4350 | 455 |
| 577 | 20231128 | 102600 | 585770410 | 4350 | 4365 | 4365 | 4350 | 1895 |
| 578 | 20231128 | 102500 | 577498780 | 4365 | 4365 | 4365 | 4365 | 1348 |
| 579 | 20231128 | 102400 | 571614760 | 4370 | 4340 | 4370 | 4340 | 3185 |
| 580 | 20231128 | 102300 | 557751170 | 4340 | 4330 | 4340 | 4330 | 2461 |
| 581 | 20231128 | 102200 | 547076200 | 4330 | 4330 | 4330 | 4325 | 328 |
| 582 | 20231128 | 102100 | 545656465 | 4325 | 4325 | 4330 | 4305 | 124 |
| 583 | 20231128 | 102000 | 545120160 | 4305 | 4300 | 4310 | 4300 | 1845 |
| 584 | 20231128 | 101900 | 537180685 | 4295 | 4295 | 4295 | 4290 | 135 |
| 585 | 20231128 | 101800 | 536600975 | 4295 | 4295 | 4295 | 4295 | 117 |
| 586 | 20231128 | 101700 | 536098460 | 4295 | 4295 | 4295 | 4295 | 554 |
| 587 | 20231128 | 101600 | 533719030 | 4300 | 4265 | 4300 | 4265 | 2842 |
| 588 | 20231128 | 101500 | 521571635 | 4265 | 4265 | 4265 | 4265 | 264 |
| 589 | 20231128 | 101400 | 520445675 | 4265 | 4265 | 4265 | 4265 | 396 |
| 590 | 20231128 | 101300 | 518756735 | 4265 | 4270 | 4270 | 4265 | 153 |
| 591 | 20231128 | 101200 | 518104165 | 4270 | 4270 | 4270 | 4265 | 113 |
| 592 | 20231128 | 101100 | 517622155 | 4260 | 4260 | 4260 | 4260 | 0 |
| 593 | 20231128 | 101000 | 517622155 | 4260 | 4265 | 4270 | 4260 | 107 |
| 594 | 20231128 | 100900 | 517166040 | 4255 | 4255 | 4255 | 4255 | 29 |
| 595 | 20231128 | 100800 | 517042645 | 4255 | 4255 | 4255 | 4255 | 97 |
| 596 | 20231128 | 100700 | 516629910 | 4250 | 4250 | 4250 | 4250 | 279 |
| 597 | 20231128 | 100600 | 515444160 | 4250 | 4255 | 4255 | 4250 | 119 |
| 598 | 20231128 | 100500 | 514938365 | 4260 | 4265 | 4265 | 4260 | 145 |
| 599 | 20231128 | 100400 | 514320660 | 4270 | 4265 | 4270 | 4260 | 491 |
| 600 | 20231128 | 100300 | 512226190 | 4260 | 4255 | 4260 | 4255 | 217 |
| 601 | 20231128 | 100200 | 511301810 | 4250 | 4250 | 4250 | 4250 | 310 |
| 602 | 20231128 | 100100 | 509984310 | 4250 | 4260 | 4260 | 4250 | 13 |
| 603 | 20231128 | 100000 | 509928970 | 4260 | 4255 | 4260 | 4250 | 202 |
| 604 | 20231128 | 095900 | 509069520 | 4260 | 4265 | 4265 | 4260 | 20 |
| 605 | 20231128 | 095800 | 508984245 | 4265 | 4265 | 4265 | 4265 | 129 |
| 606 | 20231128 | 095700 | 508434060 | 4265 | 4245 | 4265 | 4245 | 703 |
| 607 | 20231128 | 095600 | 505441730 | 4245 | 4245 | 4260 | 4245 | 305 |
| 608 | 20231128 | 095500 | 504146945 | 4250 | 4245 | 4250 | 4225 | 2226 |
| 609 | 20231128 | 095400 | 494723230 | 4235 | 4230 | 4240 | 4225 | 3097 |
| 610 | 20231128 | 095300 | 481621340 | 4230 | 4240 | 4240 | 4230 | 3160 |
| 611 | 20231128 | 095200 | 468245050 | 4240 | 4240 | 4240 | 4240 | 201 |
| 612 | 20231128 | 095100 | 467392810 | 4240 | 4240 | 4240 | 4240 | 1044 |
| 613 | 20231128 | 095000 | 462966250 | 4240 | 4240 | 4240 | 4240 | 790 |
| 614 | 20231128 | 094900 | 459616650 | 4240 | 4245 | 4245 | 4240 | 684 |
| 615 | 20231128 | 094800 | 456714020 | 4245 | 4245 | 4245 | 4245 | 280 |
| 616 | 20231128 | 094700 | 455525420 | 4240 | 4240 | 4245 | 4240 | 451 |
| 617 | 20231128 | 094600 | 453613170 | 4240 | 4250 | 4250 | 4240 | 1107 |
| 618 | 20231128 | 094500 | 448916975 | 4250 | 4250 | 4260 | 4245 | 724 |
| 619 | 20231128 | 094400 | 445836055 | 4250 | 4255 | 4255 | 4250 | 4202 |
| 620 | 20231128 | 094300 | 427974405 | 4260 | 4265 | 4265 | 4260 | 53 |
| 621 | 20231128 | 094200 | 427748510 | 4265 | 4265 | 4265 | 4265 | 153 |
| 622 | 20231128 | 094100 | 427095965 | 4265 | 4260 | 4265 | 4255 | 412 |
| 623 | 20231128 | 094000 | 425339455 | 4255 | 4255 | 4255 | 4255 | 63 |
| 624 | 20231128 | 093900 | 425071390 | 4245 | 4250 | 4255 | 4240 | 1531 |
| 625 | 20231128 | 093800 | 418566510 | 4240 | 4240 | 4255 | 4240 | 191 |
| 626 | 20231128 | 093700 | 417755885 | 4240 | 4240 | 4255 | 4240 | 220 |
| 627 | 20231128 | 093600 | 416823055 | 4240 | 4235 | 4240 | 4235 | 1477 |
| 628 | 20231128 | 093500 | 410566965 | 4230 | 4250 | 4250 | 4230 | 1188 |
| 629 | 20231128 | 093400 | 405529465 | 4250 | 4285 | 4285 | 4250 | 367 |
| 630 | 20231128 | 093300 | 403964585 | 4290 | 4230 | 4295 | 4230 | 6330 |
| 631 | 20231128 | 093200 | 376878010 | 4230 | 4230 | 4250 | 4230 | 5121 |
| 632 | 20231128 | 093100 | 355215160 | 4250 | 4260 | 4260 | 4230 | 5265 |
| 633 | 20231128 | 093000 | 332891505 | 4255 | 4280 | 4280 | 4250 | 273 |
| 634 | 20231128 | 092900 | 331730105 | 4280 | 4280 | 4280 | 4210 | 5697 |
| 635 | 20231128 | 092800 | 307510600 | 4280 | 4285 | 4285 | 4280 | 503 |
| 636 | 20231128 | 092700 | 305357215 | 4285 | 4300 | 4300 | 4285 | 2186 |
| 637 | 20231128 | 092600 | 295978345 | 4315 | 4325 | 4325 | 4300 | 6846 |
| 638 | 20231128 | 092500 | 266480145 | 4325 | 4345 | 4345 | 4320 | 492 |
| 639 | 20231128 | 092400 | 264352445 | 4345 | 4315 | 4350 | 4315 | 2355 |
| 640 | 20231128 | 092300 | 254180705 | 4315 | 4330 | 4330 | 4315 | 5658 |
| 641 | 20231128 | 092200 | 229716845 | 4335 | 4360 | 4360 | 4335 | 5306 |
| 642 | 20231128 | 092100 | 206668185 | 4350 | 4360 | 4365 | 4350 | 1561 |
| 643 | 20231128 | 092000 | 199871260 | 4360 | 4360 | 4365 | 4350 | 721 |
| 644 | 20231128 | 091900 | 196732555 | 4360 | 4350 | 4360 | 4350 | 1402 |
| 645 | 20231128 | 091800 | 190632355 | 4350 | 4340 | 4350 | 4340 | 551 |
| 646 | 20231128 | 091700 | 188240505 | 4345 | 4330 | 4345 | 4330 | 366 |
| 647 | 20231128 | 091600 | 186652185 | 4325 | 4350 | 4350 | 4325 | 2468 |
| 648 | 20231128 | 091500 | 175946685 | 4350 | 4365 | 4365 | 4350 | 400 |
| 649 | 20231128 | 091400 | 174203085 | 4345 | 4320 | 4360 | 4320 | 5037 |
| 650 | 20231128 | 091300 | 152351970 | 4320 | 4340 | 4340 | 4320 | 1471 |
| 651 | 20231128 | 091200 | 145986420 | 4340 | 4340 | 4340 | 4340 | 1357 |
| 652 | 20231128 | 091100 | 140097040 | 4340 | 4330 | 4340 | 4330 | 341 |
| 653 | 20231128 | 091000 | 138617650 | 4345 | 4350 | 4350 | 4320 | 1371 |
| 654 | 20231128 | 090900 | 132675910 | 4350 | 4350 | 4350 | 4350 | 146 |
| 655 | 20231128 | 090800 | 132040810 | 4350 | 4330 | 4350 | 4330 | 1145 |
| 656 | 20231128 | 090700 | 127076295 | 4335 | 4330 | 4335 | 4330 | 731 |
| 657 | 20231128 | 090600 | 123908160 | 4330 | 4340 | 4345 | 4330 | 2766 |
| 658 | 20231128 | 090500 | 111927115 | 4350 | 4365 | 4365 | 4330 | 7611 |
| 659 | 20231128 | 090400 | 78832145 | 4395 | 4400 | 4405 | 4370 | 2834 |
| 660 | 20231128 | 090300 | 66385000 | 4400 | 4385 | 4405 | 4385 | 515 |
| 661 | 20231128 | 090200 | 64118875 | 4405 | 4365 | 4405 | 4360 | 9544 |
| 662 | 20231128 | 090100 | 22195965 | 4365 | 4375 | 4385 | 4360 | 1286 |
| 663 | 20231128 | 090000 | 16574830 | 4375 | 4375 | 4395 | 4375 | 3787 |