36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 3 | 20231128 | 202100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 4 | 20231128 | 202000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 5 | 20231128 | 201900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 6 | 20231128 | 201800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 7 | 20231128 | 201700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 8 | 20231128 | 201600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 9 | 20231128 | 201500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 10 | 20231128 | 201400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 11 | 20231128 | 201300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 12 | 20231128 | 201200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 13 | 20231128 | 201100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 14 | 20231128 | 201000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 15 | 20231128 | 200900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 16 | 20231128 | 200800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 17 | 20231128 | 200700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 18 | 20231128 | 200600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 19 | 20231128 | 200500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 20 | 20231128 | 200400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 21 | 20231128 | 200300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 22 | 20231128 | 200200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 23 | 20231128 | 200100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 24 | 20231128 | 200000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 25 | 20231128 | 195900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 26 | 20231128 | 195800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 27 | 20231128 | 195700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 28 | 20231128 | 195600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 29 | 20231128 | 195500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 30 | 20231128 | 195400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 31 | 20231128 | 195300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 32 | 20231128 | 195200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 33 | 20231128 | 195100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 34 | 20231128 | 195000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 35 | 20231128 | 194900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 36 | 20231128 | 194800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 37 | 20231128 | 194700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 38 | 20231128 | 194600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 39 | 20231128 | 194500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 40 | 20231128 | 194400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 41 | 20231128 | 194300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 42 | 20231128 | 194200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 43 | 20231128 | 194100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 44 | 20231128 | 194000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 45 | 20231128 | 193900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 46 | 20231128 | 193800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 47 | 20231128 | 193700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 48 | 20231128 | 193600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 49 | 20231128 | 193500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 50 | 20231128 | 193400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 51 | 20231128 | 193300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 52 | 20231128 | 193200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 53 | 20231128 | 193100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 54 | 20231128 | 193000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 55 | 20231128 | 192900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 56 | 20231128 | 192800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 57 | 20231128 | 192700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 58 | 20231128 | 192600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 59 | 20231128 | 192500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 60 | 20231128 | 192400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 61 | 20231128 | 192300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 62 | 20231128 | 192200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 63 | 20231128 | 192100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 64 | 20231128 | 192000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 65 | 20231128 | 191900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 66 | 20231128 | 191800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 67 | 20231128 | 191700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 68 | 20231128 | 191600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 69 | 20231128 | 191500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 70 | 20231128 | 191400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 71 | 20231128 | 191300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 72 | 20231128 | 191200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 73 | 20231128 | 191100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 74 | 20231128 | 191000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 75 | 20231128 | 190900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 76 | 20231128 | 190800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 77 | 20231128 | 190700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 78 | 20231128 | 190600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 79 | 20231128 | 190500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 80 | 20231128 | 190400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 81 | 20231128 | 190300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 82 | 20231128 | 190200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 83 | 20231128 | 190100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 84 | 20231128 | 190000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 85 | 20231128 | 185900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 86 | 20231128 | 185800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 87 | 20231128 | 185700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 88 | 20231128 | 185600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 89 | 20231128 | 185500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 90 | 20231128 | 185400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 91 | 20231128 | 185300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 92 | 20231128 | 185200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 93 | 20231128 | 185100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 94 | 20231128 | 185000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 95 | 20231128 | 184900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 96 | 20231128 | 184800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 97 | 20231128 | 184700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 98 | 20231128 | 184600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 99 | 20231128 | 184500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 100 | 20231128 | 184400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 101 | 20231128 | 184300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 102 | 20231128 | 184200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 103 | 20231128 | 184100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 104 | 20231128 | 184000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 105 | 20231128 | 183900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 106 | 20231128 | 183800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 107 | 20231128 | 183700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 108 | 20231128 | 183600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 109 | 20231128 | 183500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 110 | 20231128 | 183400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 111 | 20231128 | 183300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 112 | 20231128 | 183200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 113 | 20231128 | 183100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 114 | 20231128 | 183000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 115 | 20231128 | 182900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 116 | 20231128 | 182800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 117 | 20231128 | 182700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 118 | 20231128 | 182600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 119 | 20231128 | 182500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 120 | 20231128 | 182400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 121 | 20231128 | 182300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 122 | 20231128 | 182200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 123 | 20231128 | 182100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 124 | 20231128 | 182000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 125 | 20231128 | 181900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 126 | 20231128 | 181800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 127 | 20231128 | 181700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 128 | 20231128 | 181600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 129 | 20231128 | 181500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 130 | 20231128 | 181400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 131 | 20231128 | 181300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 132 | 20231128 | 181200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 133 | 20231128 | 181100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 134 | 20231128 | 181000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 135 | 20231128 | 180900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 136 | 20231128 | 180800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 137 | 20231128 | 180700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 138 | 20231128 | 180600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 139 | 20231128 | 180500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 140 | 20231128 | 180400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 141 | 20231128 | 180300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 142 | 20231128 | 180200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 143 | 20231128 | 180100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 144 | 20231128 | 180000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 145 | 20231128 | 175900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 146 | 20231128 | 175800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 147 | 20231128 | 175700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 148 | 20231128 | 175600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 149 | 20231128 | 175500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 150 | 20231128 | 175400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 151 | 20231128 | 175300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 152 | 20231128 | 175200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 153 | 20231128 | 175100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 154 | 20231128 | 175000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 155 | 20231128 | 174900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 156 | 20231128 | 174800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 157 | 20231128 | 174700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 158 | 20231128 | 174600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 159 | 20231128 | 174500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 160 | 20231128 | 174400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 161 | 20231128 | 174300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 162 | 20231128 | 174200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 163 | 20231128 | 174100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 164 | 20231128 | 174000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 165 | 20231128 | 173900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 166 | 20231128 | 173800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 167 | 20231128 | 173700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 168 | 20231128 | 173600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 169 | 20231128 | 173500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 170 | 20231128 | 173400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 171 | 20231128 | 173300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 172 | 20231128 | 173200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 173 | 20231128 | 173100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 174 | 20231128 | 173000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 175 | 20231128 | 172900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 176 | 20231128 | 172800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 177 | 20231128 | 172700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 178 | 20231128 | 172600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 179 | 20231128 | 172500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 180 | 20231128 | 172400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 181 | 20231128 | 172300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 182 | 20231128 | 172200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 183 | 20231128 | 172100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 184 | 20231128 | 172000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 185 | 20231128 | 171900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 186 | 20231128 | 171800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 187 | 20231128 | 171700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 188 | 20231128 | 171600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 189 | 20231128 | 171500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 190 | 20231128 | 171400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 191 | 20231128 | 171300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 192 | 20231128 | 171200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 193 | 20231128 | 171100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 194 | 20231128 | 171000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 195 | 20231128 | 170900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 196 | 20231128 | 170800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 197 | 20231128 | 170700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 198 | 20231128 | 170600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 199 | 20231128 | 170500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 200 | 20231128 | 170400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 201 | 20231128 | 170300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 202 | 20231128 | 170200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 203 | 20231128 | 170100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 204 | 20231128 | 170000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 205 | 20231128 | 165900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 206 | 20231128 | 165800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 207 | 20231128 | 165700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 208 | 20231128 | 165600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 209 | 20231128 | 165500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 210 | 20231128 | 165400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 211 | 20231128 | 165300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 212 | 20231128 | 165200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 213 | 20231128 | 165100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 214 | 20231128 | 165000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 215 | 20231128 | 164900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 216 | 20231128 | 164800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 217 | 20231128 | 164700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 218 | 20231128 | 164600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 219 | 20231128 | 164500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 220 | 20231128 | 164400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 221 | 20231128 | 164300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 222 | 20231128 | 164200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 223 | 20231128 | 164100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 224 | 20231128 | 164000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 225 | 20231128 | 163900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 226 | 20231128 | 163800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 227 | 20231128 | 163700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 228 | 20231128 | 163600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 229 | 20231128 | 163500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 230 | 20231128 | 163400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 231 | 20231128 | 163300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 232 | 20231128 | 163200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 233 | 20231128 | 163100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 234 | 20231128 | 163000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 235 | 20231128 | 162900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 236 | 20231128 | 162800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 237 | 20231128 | 162700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 238 | 20231128 | 162600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 239 | 20231128 | 162500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 240 | 20231128 | 162400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 241 | 20231128 | 162300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 242 | 20231128 | 162200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 243 | 20231128 | 162100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 244 | 20231128 | 162000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 245 | 20231128 | 161900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 246 | 20231128 | 161800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 247 | 20231128 | 161700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 248 | 20231128 | 161600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 249 | 20231128 | 161500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 250 | 20231128 | 161400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 251 | 20231128 | 161300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 252 | 20231128 | 161200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 253 | 20231128 | 161100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 254 | 20231128 | 161000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 255 | 20231128 | 160900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 256 | 20231128 | 160800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 257 | 20231128 | 160700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 258 | 20231128 | 160600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 259 | 20231128 | 160500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 260 | 20231128 | 160400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 261 | 20231128 | 160300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 262 | 20231128 | 160200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 263 | 20231128 | 160100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 264 | 20231128 | 160000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 265 | 20231128 | 155900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 266 | 20231128 | 155800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 267 | 20231128 | 155700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 268 | 20231128 | 155600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 269 | 20231128 | 155500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 270 | 20231128 | 155400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 271 | 20231128 | 155300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 272 | 20231128 | 155200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 273 | 20231128 | 155100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 274 | 20231128 | 155000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 275 | 20231128 | 154900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 276 | 20231128 | 154800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 277 | 20231128 | 154700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 278 | 20231128 | 154600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 279 | 20231128 | 154500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 280 | 20231128 | 154400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 281 | 20231128 | 154300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 282 | 20231128 | 154200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 283 | 20231128 | 154100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 284 | 20231128 | 154000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 285 | 20231128 | 153900 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 286 | 20231128 | 153800 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 287 | 20231128 | 153700 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 288 | 20231128 | 153600 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 289 | 20231128 | 153500 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 290 | 20231128 | 153400 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 291 | 20231128 | 153300 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 292 | 20231128 | 153200 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 293 | 20231128 | 153100 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 0 |
| 294 | 20231128 | 153000 | 4405202530 | 12540 | 12540 | 12540 | 12540 | 10706 |
| 295 | 20231128 | 152900 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 296 | 20231128 | 152800 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 297 | 20231128 | 152700 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 298 | 20231128 | 152600 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 299 | 20231128 | 152500 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 300 | 20231128 | 152400 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 301 | 20231128 | 152300 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 302 | 20231128 | 152200 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 303 | 20231128 | 152100 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 304 | 20231128 | 152000 | 4270949290 | 12600 | 12600 | 12600 | 12600 | 0 |
| 305 | 20231128 | 151900 | 4270949290 | 12600 | 12590 | 12600 | 12570 | 2167 |
| 306 | 20231128 | 151800 | 4243665820 | 12590 | 12610 | 12610 | 12570 | 1542 |
| 307 | 20231128 | 151700 | 4224253290 | 12600 | 12600 | 12600 | 12580 | 1471 |
| 308 | 20231128 | 151600 | 4205736550 | 12590 | 12620 | 12620 | 12590 | 551 |
| 309 | 20231128 | 151500 | 4198795670 | 12630 | 12630 | 12630 | 12630 | 34 |
| 310 | 20231128 | 151400 | 4198366250 | 12600 | 12600 | 12600 | 12600 | 216 |
| 311 | 20231128 | 151300 | 4195644650 | 12600 | 12600 | 12630 | 12580 | 670 |
| 312 | 20231128 | 151200 | 4187204070 | 12600 | 12640 | 12640 | 12600 | 2539 |
| 313 | 20231128 | 151100 | 4155179610 | 12640 | 12640 | 12650 | 12630 | 316 |
| 314 | 20231128 | 151000 | 4151185240 | 12650 | 12650 | 12650 | 12640 | 770 |
| 315 | 20231128 | 150900 | 4141445240 | 12650 | 12640 | 12650 | 12640 | 386 |
| 316 | 20231128 | 150800 | 4136562520 | 12670 | 12620 | 12670 | 12610 | 498 |
| 317 | 20231128 | 150700 | 4130277830 | 12640 | 12620 | 12640 | 12620 | 180 |
| 318 | 20231128 | 150600 | 4128002650 | 12620 | 12640 | 12640 | 12620 | 1845 |
| 319 | 20231128 | 150500 | 4104687220 | 12640 | 12660 | 12680 | 12640 | 1655 |
| 320 | 20231128 | 150400 | 4083756820 | 12660 | 12670 | 12670 | 12660 | 1272 |
| 321 | 20231128 | 150300 | 4067647760 | 12670 | 12670 | 12670 | 12660 | 806 |
| 322 | 20231128 | 150200 | 4057436540 | 12670 | 12680 | 12680 | 12670 | 156 |
| 323 | 20231128 | 150100 | 4055459800 | 12670 | 12680 | 12680 | 12670 | 81 |
| 324 | 20231128 | 150000 | 4054433250 | 12690 | 12690 | 12700 | 12680 | 497 |
| 325 | 20231128 | 145900 | 4048125250 | 12690 | 12720 | 12720 | 12690 | 2301 |
| 326 | 20231128 | 145800 | 4018899800 | 12720 | 12720 | 12720 | 12720 | 645 |
| 327 | 20231128 | 145700 | 4010695400 | 12700 | 12710 | 12710 | 12700 | 643 |
| 328 | 20231128 | 145600 | 4002525980 | 12720 | 12730 | 12730 | 12720 | 963 |
| 329 | 20231128 | 145500 | 3990276230 | 12760 | 12750 | 12760 | 12730 | 346 |
| 330 | 20231128 | 145400 | 3985867340 | 12750 | 12760 | 12760 | 12750 | 423 |
| 331 | 20231128 | 145300 | 3980474080 | 12750 | 12760 | 12760 | 12750 | 231 |
| 332 | 20231128 | 145200 | 3977526530 | 12760 | 12740 | 12760 | 12740 | 668 |
| 333 | 20231128 | 145100 | 3969010370 | 12730 | 12720 | 12730 | 12720 | 186 |
| 334 | 20231128 | 145000 | 3966643250 | 12730 | 12730 | 12730 | 12730 | 2 |
| 335 | 20231128 | 144900 | 3966617790 | 12720 | 12720 | 12740 | 12720 | 284 |
| 336 | 20231128 | 144800 | 3963004520 | 12740 | 12730 | 12740 | 12720 | 183 |
| 337 | 20231128 | 144700 | 3960674920 | 12730 | 12730 | 12730 | 12730 | 469 |
| 338 | 20231128 | 144600 | 3954704550 | 12750 | 12740 | 12750 | 12720 | 1757 |
| 339 | 20231128 | 144500 | 3932328030 | 12750 | 12760 | 12770 | 12740 | 744 |
| 340 | 20231128 | 144400 | 3922840610 | 12760 | 12760 | 12760 | 12760 | 128 |
| 341 | 20231128 | 144300 | 3921207330 | 12760 | 12760 | 12760 | 12750 | 6 |
| 342 | 20231128 | 144200 | 3921130810 | 12750 | 12750 | 12750 | 12750 | 93 |
| 343 | 20231128 | 144100 | 3919945060 | 12770 | 12780 | 12780 | 12770 | 32 |
| 344 | 20231128 | 144000 | 3919536400 | 12780 | 12750 | 12780 | 12750 | 776 |
| 345 | 20231128 | 143900 | 3909626090 | 12750 | 12750 | 12750 | 12750 | 599 |
| 346 | 20231128 | 143800 | 3901988840 | 12740 | 12760 | 12760 | 12740 | 809 |
| 347 | 20231128 | 143700 | 3891674110 | 12780 | 12780 | 12780 | 12760 | 22 |
| 348 | 20231128 | 143600 | 3891393350 | 12740 | 12740 | 12740 | 12740 | 92 |
| 349 | 20231128 | 143500 | 3890221270 | 12790 | 12790 | 12790 | 12790 | 206 |
| 350 | 20231128 | 143400 | 3887586530 | 12790 | 12790 | 12790 | 12790 | 0 |
| 351 | 20231128 | 143300 | 3887586530 | 12790 | 12790 | 12790 | 12790 | 41 |
| 352 | 20231128 | 143200 | 3887062140 | 12730 | 12740 | 12740 | 12720 | 1103 |
| 353 | 20231128 | 143100 | 3873030590 | 12750 | 12780 | 12780 | 12750 | 820 |
| 354 | 20231128 | 143000 | 3862564900 | 12790 | 12790 | 12790 | 12770 | 200 |
| 355 | 20231128 | 142900 | 3860009760 | 12790 | 12800 | 12800 | 12790 | 256 |
| 356 | 20231128 | 142800 | 3856735500 | 12810 | 12800 | 12810 | 12800 | 644 |
| 357 | 20231128 | 142700 | 3848492200 | 12800 | 12820 | 12820 | 12800 | 244 |
| 358 | 20231128 | 142600 | 3845366530 | 12810 | 12810 | 12810 | 12810 | 200 |
| 359 | 20231128 | 142500 | 3842804530 | 12810 | 12840 | 12840 | 12810 | 2 |
| 360 | 20231128 | 142400 | 3842778880 | 12800 | 12820 | 12840 | 12770 | 1301 |
| 361 | 20231128 | 142300 | 3826106450 | 12810 | 12820 | 12820 | 12790 | 933 |
| 362 | 20231128 | 142200 | 3814158030 | 12820 | 12780 | 12820 | 12780 | 2033 |
| 363 | 20231128 | 142100 | 3788122360 | 12780 | 12700 | 12780 | 12700 | 2331 |
| 364 | 20231128 | 142000 | 3758425750 | 12720 | 12650 | 12720 | 12640 | 705 |
| 365 | 20231128 | 141900 | 3749476270 | 12730 | 12660 | 12730 | 12640 | 810 |
| 366 | 20231128 | 141800 | 3739208890 | 12640 | 12660 | 12700 | 12640 | 1874 |
| 367 | 20231128 | 141700 | 3715469600 | 12660 | 12680 | 12680 | 12660 | 410 |
| 368 | 20231128 | 141600 | 3710273260 | 12690 | 12700 | 12700 | 12680 | 484 |
| 369 | 20231128 | 141500 | 3704136100 | 12680 | 12690 | 12700 | 12680 | 365 |
| 370 | 20231128 | 141400 | 3699505340 | 12690 | 12700 | 12700 | 12690 | 228 |
| 371 | 20231128 | 141300 | 3696610710 | 12700 | 12700 | 12700 | 12700 | 5 |
| 372 | 20231128 | 141200 | 3696547210 | 12710 | 12710 | 12710 | 12700 | 151 |
| 373 | 20231128 | 141100 | 3694628170 | 12700 | 12710 | 12710 | 12700 | 98 |
| 374 | 20231128 | 141000 | 3693382910 | 12710 | 12690 | 12720 | 12690 | 818 |
| 375 | 20231128 | 140900 | 3682994140 | 12690 | 12730 | 12730 | 12690 | 1065 |
| 376 | 20231128 | 140800 | 3669468370 | 12710 | 12740 | 12750 | 12700 | 1395 |
| 377 | 20231128 | 140700 | 3651722480 | 12740 | 12730 | 12750 | 12730 | 218 |
| 378 | 20231128 | 140600 | 3648945850 | 12730 | 12750 | 12750 | 12730 | 91 |
| 379 | 20231128 | 140500 | 3647785720 | 12760 | 12750 | 12760 | 12750 | 49 |
| 380 | 20231128 | 140400 | 3647160960 | 12770 | 12770 | 12770 | 12770 | 8 |
| 381 | 20231128 | 140300 | 3647058800 | 12770 | 12770 | 12770 | 12770 | 115 |
| 382 | 20231128 | 140200 | 3645590250 | 12750 | 12750 | 12750 | 12750 | 118 |
| 383 | 20231128 | 140100 | 3644085750 | 12750 | 12750 | 12750 | 12750 | 15 |
| 384 | 20231128 | 140000 | 3643894500 | 12760 | 12750 | 12770 | 12750 | 154 |
| 385 | 20231128 | 135900 | 3641929490 | 12760 | 12750 | 12760 | 12750 | 26 |
| 386 | 20231128 | 135800 | 3641597780 | 12750 | 12770 | 12770 | 12750 | 118 |
| 387 | 20231128 | 135700 | 3640093000 | 12760 | 12760 | 12760 | 12760 | 71 |
| 388 | 20231128 | 135600 | 3639187040 | 12760 | 12760 | 12770 | 12760 | 854 |
| 389 | 20231128 | 135500 | 3628289990 | 12760 | 12760 | 12760 | 12760 | 511 |
| 390 | 20231128 | 135400 | 3621769630 | 12760 | 12760 | 12760 | 12760 | 3 |
| 391 | 20231128 | 135300 | 3621731350 | 12760 | 12740 | 12760 | 12740 | 40 |
| 392 | 20231128 | 135200 | 3621221590 | 12740 | 12710 | 12740 | 12710 | 1512 |
| 393 | 20231128 | 135100 | 3601973160 | 12700 | 12710 | 12710 | 12700 | 8 |
| 394 | 20231128 | 135000 | 3601871550 | 12720 | 12700 | 12720 | 12700 | 572 |
| 395 | 20231128 | 134900 | 3594607100 | 12720 | 12720 | 12720 | 12700 | 560 |
| 396 | 20231128 | 134800 | 3587487410 | 12720 | 12700 | 12720 | 12700 | 102 |
| 397 | 20231128 | 134700 | 3586191990 | 12720 | 12730 | 12730 | 12700 | 835 |
| 398 | 20231128 | 134600 | 3575569490 | 12730 | 12720 | 12730 | 12720 | 193 |
| 399 | 20231128 | 134500 | 3573114130 | 12720 | 12720 | 12730 | 12720 | 267 |
| 400 | 20231128 | 134400 | 3569717830 | 12720 | 12680 | 12720 | 12680 | 551 |
| 401 | 20231128 | 134300 | 3562718840 | 12690 | 12700 | 12700 | 12690 | 521 |
| 402 | 20231128 | 134200 | 3556107060 | 12710 | 12710 | 12710 | 12710 | 27 |
| 403 | 20231128 | 134100 | 3555763890 | 12710 | 12710 | 12710 | 12700 | 284 |
| 404 | 20231128 | 134000 | 3552154270 | 12710 | 12720 | 12720 | 12710 | 3 |
| 405 | 20231128 | 133900 | 3552116120 | 12710 | 12710 | 12710 | 12710 | 169 |
| 406 | 20231128 | 133800 | 3549968130 | 12710 | 12710 | 12710 | 12710 | 60 |
| 407 | 20231128 | 133700 | 3549205530 | 12710 | 12710 | 12710 | 12710 | 110 |
| 408 | 20231128 | 133600 | 3547807430 | 12710 | 12710 | 12710 | 12710 | 1 |
| 409 | 20231128 | 133500 | 3547794720 | 12680 | 12680 | 12680 | 12680 | 10 |
| 410 | 20231128 | 133400 | 3547667920 | 12670 | 12690 | 12700 | 12670 | 193 |
| 411 | 20231128 | 133300 | 3545217800 | 12700 | 12690 | 12710 | 12680 | 166 |
| 412 | 20231128 | 133200 | 3543110550 | 12680 | 12690 | 12700 | 12680 | 605 |
| 413 | 20231128 | 133100 | 3535430670 | 12700 | 12700 | 12700 | 12700 | 153 |
| 414 | 20231128 | 133000 | 3533487570 | 12690 | 12770 | 12770 | 12540 | 8778 |
| 415 | 20231128 | 132900 | 3422780990 | 12770 | 12740 | 12770 | 12740 | 1120 |
| 416 | 20231128 | 132800 | 3408482220 | 12740 | 12730 | 12740 | 12730 | 220 |
| 417 | 20231128 | 132700 | 3405681520 | 12700 | 12760 | 12760 | 12700 | 196 |
| 418 | 20231128 | 132600 | 3403184900 | 12760 | 12640 | 12800 | 12630 | 5110 |
| 419 | 20231128 | 132500 | 3338218630 | 12640 | 12660 | 12660 | 12630 | 1009 |
| 420 | 20231128 | 132400 | 3325463790 | 12660 | 12650 | 12660 | 12650 | 143 |
| 421 | 20231128 | 132300 | 3323654640 | 12650 | 12650 | 12650 | 12650 | 338 |
| 422 | 20231128 | 132200 | 3319378940 | 12650 | 12650 | 12650 | 12650 | 20 |
| 423 | 20231128 | 132100 | 3319125940 | 12640 | 12650 | 12650 | 12640 | 73 |
| 424 | 20231128 | 132000 | 3318202500 | 12650 | 12650 | 12650 | 12650 | 10 |
| 425 | 20231128 | 131900 | 3318076000 | 12640 | 12640 | 12650 | 12630 | 620 |
| 426 | 20231128 | 131800 | 3310239470 | 12640 | 12630 | 12640 | 12630 | 160 |
| 427 | 20231128 | 131700 | 3308218620 | 12630 | 12630 | 12630 | 12630 | 70 |
| 428 | 20231128 | 131600 | 3307334520 | 12630 | 12620 | 12640 | 12620 | 38 |
| 429 | 20231128 | 131500 | 3306854800 | 12620 | 12610 | 12620 | 12610 | 507 |
| 430 | 20231128 | 131400 | 3300458960 | 12600 | 12570 | 12600 | 12570 | 727 |
| 431 | 20231128 | 131300 | 3291303390 | 12570 | 12590 | 12590 | 12570 | 33 |
| 432 | 20231128 | 131200 | 3290888350 | 12590 | 12600 | 12600 | 12590 | 299 |
| 433 | 20231128 | 131100 | 3287121150 | 12600 | 12590 | 12600 | 12590 | 103 |
| 434 | 20231128 | 131000 | 3285823360 | 12580 | 12580 | 12580 | 12580 | 262 |
| 435 | 20231128 | 130900 | 3282527400 | 12580 | 12580 | 12580 | 12580 | 305 |
| 436 | 20231128 | 130800 | 3278690500 | 12580 | 12600 | 12600 | 12580 | 591 |
| 437 | 20231128 | 130700 | 3271249570 | 12600 | 12600 | 12610 | 12600 | 255 |
| 438 | 20231128 | 130600 | 3268036470 | 12590 | 12590 | 12590 | 12590 | 11 |
| 439 | 20231128 | 130500 | 3267897980 | 12590 | 12600 | 12600 | 12590 | 41 |
| 440 | 20231128 | 130400 | 3267381480 | 12600 | 12600 | 12600 | 12600 | 4 |
| 441 | 20231128 | 130300 | 3267331080 | 12590 | 12590 | 12590 | 12590 | 63 |
| 442 | 20231128 | 130200 | 3266537910 | 12590 | 12590 | 12590 | 12590 | 21 |
| 443 | 20231128 | 130100 | 3266273520 | 12590 | 12570 | 12590 | 12570 | 43 |
| 444 | 20231128 | 130000 | 3265732610 | 12570 | 12590 | 12590 | 12570 | 1188 |
| 445 | 20231128 | 125900 | 3250794640 | 12600 | 12600 | 12600 | 12600 | 3 |
| 446 | 20231128 | 125800 | 3250756840 | 12600 | 12600 | 12600 | 12590 | 127 |
| 447 | 20231128 | 125700 | 3249157850 | 12590 | 12590 | 12590 | 12590 | 9 |
| 448 | 20231128 | 125600 | 3249044540 | 12570 | 12570 | 12570 | 12570 | 39 |
| 449 | 20231128 | 125500 | 3248554310 | 12560 | 12570 | 12570 | 12560 | 161 |
| 450 | 20231128 | 125400 | 3246530580 | 12580 | 12600 | 12600 | 12580 | 143 |
| 451 | 20231128 | 125300 | 3244731020 | 12600 | 12610 | 12610 | 12600 | 279 |
| 452 | 20231128 | 125200 | 3241214530 | 12610 | 12590 | 12610 | 12590 | 33 |
| 453 | 20231128 | 125100 | 3240798740 | 12580 | 12580 | 12580 | 12580 | 2 |
| 454 | 20231128 | 125000 | 3240773580 | 12580 | 12580 | 12580 | 12580 | 7 |
| 455 | 20231128 | 124900 | 3240685520 | 12570 | 12580 | 12580 | 12570 | 207 |
| 456 | 20231128 | 124800 | 3238083000 | 12570 | 12580 | 12580 | 12570 | 117 |
| 457 | 20231128 | 124700 | 3236611180 | 12560 | 12560 | 12580 | 12560 | 97 |
| 458 | 20231128 | 124600 | 3235392840 | 12570 | 12580 | 12580 | 12570 | 169 |
| 459 | 20231128 | 124500 | 3233268190 | 12580 | 12580 | 12580 | 12580 | 10 |
| 460 | 20231128 | 124400 | 3233142390 | 12600 | 12600 | 12600 | 12580 | 69 |
| 461 | 20231128 | 124300 | 3232273270 | 12600 | 12600 | 12600 | 12600 | 133 |
| 462 | 20231128 | 124200 | 3230597470 | 12600 | 12630 | 12630 | 12600 | 1918 |
| 463 | 20231128 | 124100 | 3206421990 | 12620 | 12620 | 12620 | 12620 | 40 |
| 464 | 20231128 | 124000 | 3205917190 | 12610 | 12640 | 12640 | 12610 | 319 |
| 465 | 20231128 | 123900 | 3201890420 | 12610 | 12610 | 12610 | 12610 | 0 |
| 466 | 20231128 | 123800 | 3201890420 | 12610 | 12630 | 12630 | 12610 | 1729 |
| 467 | 20231128 | 123700 | 3180069990 | 12650 | 12650 | 12650 | 12650 | 403 |
| 468 | 20231128 | 123600 | 3174972040 | 12650 | 12630 | 12650 | 12630 | 169 |
| 469 | 20231128 | 123500 | 3172836550 | 12630 | 12630 | 12630 | 12630 | 105 |
| 470 | 20231128 | 123400 | 3171510400 | 12630 | 12630 | 12630 | 12630 | 0 |
| 471 | 20231128 | 123300 | 3171510400 | 12630 | 12620 | 12630 | 12620 | 10 |
| 472 | 20231128 | 123200 | 3171384120 | 12630 | 12630 | 12630 | 12630 | 13 |
| 473 | 20231128 | 123100 | 3171219930 | 12630 | 12640 | 12640 | 12630 | 9 |
| 474 | 20231128 | 123000 | 3171106200 | 12640 | 12650 | 12660 | 12640 | 148 |
| 475 | 20231128 | 122900 | 3169233390 | 12630 | 12630 | 12630 | 12630 | 228 |
| 476 | 20231128 | 122800 | 3166353750 | 12630 | 12640 | 12640 | 12630 | 213 |
| 477 | 20231128 | 122700 | 3163663540 | 12640 | 12640 | 12640 | 12640 | 170 |
| 478 | 20231128 | 122600 | 3161514740 | 12630 | 12640 | 12640 | 12630 | 199 |
| 479 | 20231128 | 122500 | 3159001220 | 12640 | 12610 | 12640 | 12610 | 342 |
| 480 | 20231128 | 122400 | 3154682690 | 12600 | 12560 | 12600 | 12560 | 90 |
| 481 | 20231128 | 122300 | 3153550290 | 12560 | 12560 | 12600 | 12560 | 437 |
| 482 | 20231128 | 122200 | 3148051970 | 12560 | 12570 | 12570 | 12550 | 397 |
| 483 | 20231128 | 122100 | 3143066200 | 12570 | 12590 | 12600 | 12550 | 3738 |
| 484 | 20231128 | 122000 | 3096100720 | 12590 | 12590 | 12590 | 12590 | 58 |
| 485 | 20231128 | 121900 | 3095370500 | 12550 | 12550 | 12550 | 12550 | 1013 |
| 486 | 20231128 | 121800 | 3082657350 | 12550 | 12550 | 12550 | 12550 | 36 |
| 487 | 20231128 | 121700 | 3082205550 | 12540 | 12540 | 12540 | 12540 | 0 |
| 488 | 20231128 | 121600 | 3082205550 | 12540 | 12540 | 12540 | 12540 | 102 |
| 489 | 20231128 | 121500 | 3080926470 | 12540 | 12570 | 12570 | 12540 | 230 |
| 490 | 20231128 | 121400 | 3078037520 | 12590 | 12570 | 12590 | 12570 | 315 |
| 491 | 20231128 | 121300 | 3074072010 | 12550 | 12550 | 12550 | 12550 | 47 |
| 492 | 20231128 | 121200 | 3073482160 | 12570 | 12560 | 12590 | 12560 | 507 |
| 493 | 20231128 | 121100 | 3067108660 | 12560 | 12570 | 12570 | 12560 | 390 |
| 494 | 20231128 | 121000 | 3062206410 | 12570 | 12550 | 12570 | 12550 | 286 |
| 495 | 20231128 | 120900 | 3058617070 | 12550 | 12550 | 12550 | 12540 | 373 |
| 496 | 20231128 | 120800 | 3053935930 | 12570 | 12570 | 12570 | 12570 | 0 |
| 497 | 20231128 | 120700 | 3053935930 | 12570 | 12570 | 12570 | 12570 | 15 |
| 498 | 20231128 | 120600 | 3053747380 | 12570 | 12570 | 12570 | 12550 | 22 |
| 499 | 20231128 | 120500 | 3053471110 | 12570 | 12550 | 12570 | 12550 | 7 |
| 500 | 20231128 | 120400 | 3053383140 | 12580 | 12580 | 12580 | 12580 | 25 |
| 501 | 20231128 | 120300 | 3053068640 | 12580 | 12580 | 12580 | 12580 | 15 |
| 502 | 20231128 | 120200 | 3052879940 | 12590 | 12540 | 12590 | 12540 | 93 |
| 503 | 20231128 | 120100 | 3051713550 | 12560 | 12560 | 12560 | 12560 | 14 |
| 504 | 20231128 | 120000 | 3051537710 | 12540 | 12570 | 12570 | 12540 | 17 |
| 505 | 20231128 | 115900 | 3051324220 | 12570 | 12570 | 12570 | 12570 | 789 |
| 506 | 20231128 | 115800 | 3041406490 | 12570 | 12570 | 12580 | 12570 | 338 |
| 507 | 20231128 | 115700 | 3037156150 | 12580 | 12580 | 12580 | 12580 | 26 |
| 508 | 20231128 | 115600 | 3036829070 | 12600 | 12600 | 12600 | 12600 | 9 |
| 509 | 20231128 | 115500 | 3036715670 | 12590 | 12600 | 12600 | 12590 | 30 |
| 510 | 20231128 | 115400 | 3036337770 | 12600 | 12600 | 12600 | 12600 | 572 |
| 511 | 20231128 | 115300 | 3029130570 | 12600 | 12590 | 12600 | 12590 | 415 |
| 512 | 20231128 | 115200 | 3023902760 | 12570 | 12560 | 12570 | 12560 | 276 |
| 513 | 20231128 | 115100 | 3020436170 | 12590 | 12560 | 12590 | 12560 | 111 |
| 514 | 20231128 | 115000 | 3019041710 | 12600 | 12610 | 12620 | 12600 | 614 |
| 515 | 20231128 | 114900 | 3011297740 | 12600 | 12490 | 12600 | 12490 | 5537 |
| 516 | 20231128 | 114800 | 2941964900 | 12500 | 12500 | 12500 | 12500 | 24 |
| 517 | 20231128 | 114700 | 2941664900 | 12480 | 12500 | 12500 | 12480 | 470 |
| 518 | 20231128 | 114600 | 2935797560 | 12500 | 12500 | 12510 | 12470 | 243 |
| 519 | 20231128 | 114500 | 2932759980 | 12490 | 12460 | 12490 | 12460 | 2623 |
| 520 | 20231128 | 114400 | 2900075680 | 12460 | 12490 | 12510 | 12460 | 690 |
| 521 | 20231128 | 114300 | 2891468210 | 12500 | 12510 | 12520 | 12500 | 529 |
| 522 | 20231128 | 114200 | 2884851340 | 12510 | 12490 | 12510 | 12460 | 1256 |
| 523 | 20231128 | 114100 | 2869171120 | 12490 | 12510 | 12510 | 12480 | 3321 |
| 524 | 20231128 | 114000 | 2827693430 | 12510 | 12520 | 12520 | 12510 | 531 |
| 525 | 20231128 | 113900 | 2821047260 | 12520 | 12500 | 12520 | 12500 | 471 |
| 526 | 20231128 | 113800 | 2815156000 | 12500 | 12520 | 12520 | 12500 | 932 |
| 527 | 20231128 | 113700 | 2803502920 | 12500 | 12520 | 12520 | 12500 | 1295 |
| 528 | 20231128 | 113600 | 2787307130 | 12520 | 12520 | 12520 | 12500 | 335 |
| 529 | 20231128 | 113500 | 2783115130 | 12500 | 12530 | 12530 | 12500 | 649 |
| 530 | 20231128 | 113400 | 2774993670 | 12530 | 12510 | 12530 | 12480 | 1806 |
| 531 | 20231128 | 113300 | 2752401450 | 12490 | 12390 | 12520 | 12390 | 2716 |
| 532 | 20231128 | 113200 | 2718623770 | 12390 | 12640 | 12640 | 12390 | 12586 |
| 533 | 20231128 | 113100 | 2560777250 | 12630 | 12660 | 12660 | 12630 | 1349 |
| 534 | 20231128 | 113000 | 2543739340 | 12630 | 12670 | 12670 | 12630 | 2947 |
| 535 | 20231128 | 112900 | 2506451120 | 12670 | 12670 | 12670 | 12660 | 678 |
| 536 | 20231128 | 112800 | 2497861860 | 12690 | 12690 | 12700 | 12670 | 1224 |
| 537 | 20231128 | 112700 | 2482334820 | 12690 | 12690 | 12690 | 12690 | 0 |
| 538 | 20231128 | 112600 | 2482334820 | 12690 | 12690 | 12690 | 12690 | 212 |
| 539 | 20231128 | 112500 | 2479644540 | 12700 | 12700 | 12700 | 12700 | 222 |
| 540 | 20231128 | 112400 | 2476825140 | 12700 | 12730 | 12730 | 12700 | 288 |
| 541 | 20231128 | 112300 | 2473164050 | 12730 | 12730 | 12730 | 12730 | 20 |
| 542 | 20231128 | 112200 | 2472909450 | 12750 | 12770 | 12770 | 12750 | 120 |
| 543 | 20231128 | 112100 | 2471379390 | 12770 | 12760 | 12770 | 12750 | 639 |
| 544 | 20231128 | 112000 | 2463225350 | 12750 | 12720 | 12750 | 12720 | 442 |
| 545 | 20231128 | 111900 | 2457592840 | 12700 | 12700 | 12700 | 12700 | 1680 |
| 546 | 20231128 | 111800 | 2436256840 | 12700 | 12690 | 12700 | 12690 | 119 |
| 547 | 20231128 | 111700 | 2434746050 | 12690 | 12710 | 12710 | 12690 | 183 |
| 548 | 20231128 | 111600 | 2432421780 | 12690 | 12730 | 12730 | 12690 | 217 |
| 549 | 20231128 | 111500 | 2429663860 | 12730 | 12740 | 12740 | 12730 | 164 |
| 550 | 20231128 | 111400 | 2427574570 | 12740 | 12760 | 12760 | 12740 | 2083 |
| 551 | 20231128 | 111300 | 2401013150 | 12760 | 12770 | 12770 | 12740 | 595 |
| 552 | 20231128 | 111200 | 2393417910 | 12740 | 12680 | 12740 | 12680 | 798 |
| 553 | 20231128 | 111100 | 2383279140 | 12710 | 12710 | 12710 | 12700 | 477 |
| 554 | 20231128 | 111000 | 2377217580 | 12700 | 12680 | 12700 | 12670 | 1199 |
| 555 | 20231128 | 110900 | 2362016270 | 12680 | 12690 | 12690 | 12680 | 428 |
| 556 | 20231128 | 110800 | 2356589130 | 12690 | 12650 | 12690 | 12650 | 192 |
| 557 | 20231128 | 110700 | 2354157340 | 12660 | 12660 | 12660 | 12660 | 598 |
| 558 | 20231128 | 110600 | 2346586660 | 12660 | 12670 | 12670 | 12650 | 1099 |
| 559 | 20231128 | 110500 | 2332667630 | 12670 | 12680 | 12680 | 12670 | 208 |
| 560 | 20231128 | 110400 | 2330030440 | 12680 | 12710 | 12710 | 12650 | 1606 |
| 561 | 20231128 | 110300 | 2309694240 | 12700 | 12700 | 12700 | 12690 | 356 |
| 562 | 20231128 | 110200 | 2305174090 | 12700 | 12710 | 12710 | 12700 | 636 |
| 563 | 20231128 | 110100 | 2297090540 | 12740 | 12740 | 12740 | 12740 | 1 |
| 564 | 20231128 | 110000 | 2297077800 | 12770 | 12770 | 12770 | 12770 | 3 |
| 565 | 20231128 | 105900 | 2297039490 | 12770 | 12660 | 12770 | 12650 | 1516 |
| 566 | 20231128 | 105800 | 2277838650 | 12660 | 12710 | 12720 | 12650 | 2221 |
| 567 | 20231128 | 105700 | 2249732020 | 12650 | 12740 | 12760 | 12650 | 2109 |
| 568 | 20231128 | 105600 | 2222966240 | 12740 | 12760 | 12760 | 12740 | 840 |
| 569 | 20231128 | 105500 | 2212252980 | 12760 | 12760 | 12760 | 12760 | 18 |
| 570 | 20231128 | 105400 | 2212023300 | 12770 | 12780 | 12780 | 12770 | 1413 |
| 571 | 20231128 | 105300 | 2193972380 | 12800 | 12800 | 12800 | 12780 | 722 |
| 572 | 20231128 | 105200 | 2184742000 | 12800 | 12800 | 12800 | 12800 | 27 |
| 573 | 20231128 | 105100 | 2184396400 | 12800 | 12780 | 12830 | 12780 | 32 |
| 574 | 20231128 | 105000 | 2183986480 | 12830 | 12830 | 12830 | 12760 | 998 |
| 575 | 20231128 | 104900 | 2171219960 | 12830 | 12800 | 12830 | 12800 | 20 |
| 576 | 20231128 | 104800 | 2170963600 | 12780 | 12810 | 12810 | 12780 | 1115 |
| 577 | 20231128 | 104700 | 2156698630 | 12800 | 12800 | 12800 | 12800 | 674 |
| 578 | 20231128 | 104600 | 2148071430 | 12800 | 12810 | 12820 | 12800 | 1113 |
| 579 | 20231128 | 104500 | 2133810080 | 12800 | 12820 | 12820 | 12800 | 1214 |
| 580 | 20231128 | 104400 | 2118258470 | 12840 | 12840 | 12840 | 12840 | 2 |
| 581 | 20231128 | 104300 | 2118232790 | 12820 | 12820 | 12820 | 12820 | 150 |
| 582 | 20231128 | 104200 | 2116309790 | 12820 | 12850 | 12850 | 12820 | 1201 |
| 583 | 20231128 | 104100 | 2100889280 | 12860 | 12860 | 12860 | 12860 | 475 |
| 584 | 20231128 | 104000 | 2094780780 | 12860 | 12880 | 12880 | 12860 | 512 |
| 585 | 20231128 | 103900 | 2088188940 | 12880 | 12880 | 12890 | 12870 | 508 |
| 586 | 20231128 | 103800 | 2081642980 | 12870 | 12860 | 12870 | 12860 | 724 |
| 587 | 20231128 | 103700 | 2072332290 | 12850 | 12850 | 12850 | 12840 | 600 |
| 588 | 20231128 | 103600 | 2064626280 | 12830 | 12850 | 12860 | 12820 | 2424 |
| 589 | 20231128 | 103500 | 2033501010 | 12860 | 12890 | 12890 | 12860 | 1021 |
| 590 | 20231128 | 103400 | 2020363450 | 12890 | 12910 | 12910 | 12890 | 756 |
| 591 | 20231128 | 103300 | 2010614770 | 12930 | 12910 | 12940 | 12910 | 26 |
| 592 | 20231128 | 103200 | 2010278700 | 12920 | 12930 | 12930 | 12920 | 79 |
| 593 | 20231128 | 103100 | 2009257870 | 12940 | 12930 | 12940 | 12930 | 384 |
| 594 | 20231128 | 103000 | 2004292740 | 12930 | 12930 | 12930 | 12930 | 213 |
| 595 | 20231128 | 102900 | 2001538650 | 12920 | 12920 | 12920 | 12920 | 24 |
| 596 | 20231128 | 102800 | 2001228570 | 12910 | 12940 | 12940 | 12900 | 101 |
| 597 | 20231128 | 102700 | 1999924260 | 12940 | 12900 | 12940 | 12900 | 147 |
| 598 | 20231128 | 102600 | 1998022840 | 12900 | 12900 | 12940 | 12900 | 86 |
| 599 | 20231128 | 102500 | 1996913400 | 12890 | 12890 | 12890 | 12890 | 176 |
| 600 | 20231128 | 102400 | 1994644760 | 12890 | 12950 | 12950 | 12890 | 26 |
| 601 | 20231128 | 102300 | 1994309140 | 12940 | 12940 | 12940 | 12940 | 227 |
| 602 | 20231128 | 102200 | 1991371760 | 12910 | 12890 | 12910 | 12890 | 791 |
| 603 | 20231128 | 102100 | 1981170700 | 12870 | 12910 | 12910 | 12870 | 1014 |
| 604 | 20231128 | 102000 | 1968094840 | 12950 | 12960 | 12960 | 12950 | 30 |
| 605 | 20231128 | 101900 | 1967706320 | 12960 | 12920 | 12960 | 12890 | 120 |
| 606 | 20231128 | 101800 | 1966154630 | 12890 | 12900 | 12910 | 12890 | 727 |
| 607 | 20231128 | 101700 | 1956775680 | 12890 | 12870 | 12890 | 12870 | 192 |
| 608 | 20231128 | 101600 | 1954302640 | 12870 | 12870 | 12870 | 12870 | 59 |
| 609 | 20231128 | 101500 | 1953543310 | 12870 | 12870 | 12870 | 12870 | 142 |
| 610 | 20231128 | 101400 | 1951715770 | 12870 | 12880 | 12880 | 12870 | 150 |
| 611 | 20231128 | 101300 | 1949784420 | 12870 | 12870 | 12870 | 12870 | 7 |
| 612 | 20231128 | 101200 | 1949694330 | 12870 | 12850 | 12870 | 12850 | 573 |
| 613 | 20231128 | 101100 | 1942327770 | 12830 | 12830 | 12850 | 12830 | 1186 |
| 614 | 20231128 | 101000 | 1927107860 | 12830 | 12830 | 12830 | 12830 | 1207 |
| 615 | 20231128 | 100900 | 1911622050 | 12830 | 12830 | 12830 | 12830 | 33 |
| 616 | 20231128 | 100800 | 1911198660 | 12840 | 12810 | 12840 | 12810 | 578 |
| 617 | 20231128 | 100700 | 1903777600 | 12810 | 12800 | 12830 | 12780 | 2068 |
| 618 | 20231128 | 100600 | 1877267240 | 12810 | 12830 | 12830 | 12810 | 536 |
| 619 | 20231128 | 100500 | 1870393850 | 12830 | 12850 | 12850 | 12830 | 361 |
| 620 | 20231128 | 100400 | 1865760000 | 12870 | 12840 | 12870 | 12840 | 283 |
| 621 | 20231128 | 100300 | 1862119140 | 12840 | 12860 | 12910 | 12840 | 1242 |
| 622 | 20231128 | 100200 | 1846149310 | 12860 | 12910 | 12910 | 12860 | 312 |
| 623 | 20231128 | 100100 | 1842136390 | 12910 | 12870 | 12910 | 12860 | 58 |
| 624 | 20231128 | 100000 | 1841390260 | 12860 | 12860 | 12860 | 12860 | 1 |
| 625 | 20231128 | 095900 | 1841377400 | 12860 | 12940 | 12940 | 12860 | 757 |
| 626 | 20231128 | 095800 | 1831631790 | 12990 | 12900 | 13000 | 12870 | 795 |
| 627 | 20231128 | 095700 | 1821316500 | 12900 | 12860 | 12900 | 12850 | 430 |
| 628 | 20231128 | 095600 | 1815789810 | 12860 | 12860 | 12860 | 12850 | 339 |
| 629 | 20231128 | 095500 | 1811431020 | 12900 | 12900 | 12920 | 12850 | 515 |
| 630 | 20231128 | 095400 | 1804798090 | 12860 | 12980 | 13020 | 12860 | 1340 |
| 631 | 20231128 | 095300 | 1787466900 | 13020 | 13000 | 13020 | 12980 | 2115 |
| 632 | 20231128 | 095200 | 1759957560 | 13000 | 12950 | 13030 | 12930 | 2365 |
| 633 | 20231128 | 095100 | 1729218290 | 12970 | 12910 | 12970 | 12910 | 201 |
| 634 | 20231128 | 095000 | 1726612120 | 13000 | 12840 | 13000 | 12840 | 527 |
| 635 | 20231128 | 094900 | 1719768240 | 13000 | 12900 | 13000 | 12830 | 2997 |
| 636 | 20231128 | 094800 | 1681181100 | 12850 | 12850 | 12900 | 12850 | 12 |
| 637 | 20231128 | 094700 | 1681026850 | 12850 | 12850 | 12900 | 12840 | 1218 |
| 638 | 20231128 | 094600 | 1665382200 | 12850 | 12840 | 12850 | 12840 | 751 |
| 639 | 20231128 | 094500 | 1655733980 | 12890 | 12880 | 12930 | 12840 | 2724 |
| 640 | 20231128 | 094400 | 1620691710 | 12880 | 12910 | 12910 | 12880 | 392 |
| 641 | 20231128 | 094300 | 1615639350 | 12900 | 12900 | 12920 | 12900 | 845 |
| 642 | 20231128 | 094200 | 1604738490 | 12890 | 12910 | 12920 | 12890 | 372 |
| 643 | 20231128 | 094100 | 1599942770 | 12900 | 12900 | 12910 | 12880 | 3960 |
| 644 | 20231128 | 094000 | 1548874810 | 12900 | 12960 | 12960 | 12900 | 1452 |
| 645 | 20231128 | 093900 | 1530098180 | 12960 | 12980 | 12980 | 12960 | 2751 |
| 646 | 20231128 | 093800 | 1494426840 | 12990 | 13010 | 13010 | 12980 | 1050 |
| 647 | 20231128 | 093700 | 1480793170 | 13000 | 12990 | 13000 | 12990 | 914 |
| 648 | 20231128 | 093600 | 1468916440 | 12990 | 13010 | 13030 | 12990 | 4725 |
| 649 | 20231128 | 093500 | 1407482160 | 13010 | 13010 | 13020 | 13000 | 1846 |
| 650 | 20231128 | 093400 | 1383458320 | 13010 | 13010 | 13020 | 13010 | 755 |
| 651 | 20231128 | 093300 | 1373634110 | 13010 | 13050 | 13050 | 13000 | 2821 |
| 652 | 20231128 | 093200 | 1336868470 | 13070 | 13020 | 13070 | 13020 | 2781 |
| 653 | 20231128 | 093100 | 1300594940 | 13010 | 13000 | 13020 | 13000 | 1138 |
| 654 | 20231128 | 093000 | 1285795280 | 13000 | 13000 | 13000 | 12980 | 1240 |
| 655 | 20231128 | 092900 | 1269680100 | 13000 | 13060 | 13060 | 12980 | 6708 |
| 656 | 20231128 | 092800 | 1182313170 | 13050 | 12890 | 13080 | 12890 | 10090 |
| 657 | 20231128 | 092700 | 1051254350 | 12910 | 12870 | 12920 | 12870 | 4058 |
| 658 | 20231128 | 092600 | 998931690 | 12860 | 12860 | 12870 | 12850 | 420 |
| 659 | 20231128 | 092500 | 993530680 | 12860 | 12850 | 12860 | 12830 | 2181 |
| 660 | 20231128 | 092400 | 965533010 | 12830 | 12810 | 12830 | 12810 | 550 |
| 661 | 20231128 | 092300 | 958487190 | 12810 | 12840 | 12840 | 12810 | 426 |
| 662 | 20231128 | 092200 | 953018850 | 12830 | 12830 | 12830 | 12830 | 556 |
| 663 | 20231128 | 092100 | 945885370 | 12840 | 12840 | 12840 | 12830 | 432 |
| 664 | 20231128 | 092000 | 940341540 | 12830 | 12830 | 12840 | 12830 | 717 |
| 665 | 20231128 | 091900 | 931138390 | 12830 | 12870 | 12870 | 12830 | 1605 |
| 666 | 20231128 | 091800 | 910521020 | 12870 | 12880 | 12880 | 12870 | 409 |
| 667 | 20231128 | 091700 | 905255530 | 12880 | 12870 | 12890 | 12850 | 2847 |
| 668 | 20231128 | 091600 | 868604600 | 12850 | 12830 | 12880 | 12830 | 2586 |
| 669 | 20231128 | 091500 | 835381920 | 12800 | 12800 | 12830 | 12790 | 289 |
| 670 | 20231128 | 091400 | 831677750 | 12790 | 12800 | 12810 | 12780 | 1276 |
| 671 | 20231128 | 091300 | 815358320 | 12800 | 12860 | 12860 | 12800 | 2998 |
| 672 | 20231128 | 091200 | 776955580 | 12850 | 12790 | 12850 | 12790 | 753 |
| 673 | 20231128 | 091100 | 767293350 | 12790 | 12830 | 12840 | 12780 | 2499 |
| 674 | 20231128 | 091000 | 735301200 | 12840 | 12820 | 12850 | 12810 | 538 |
| 675 | 20231128 | 090900 | 728405240 | 12820 | 12840 | 12840 | 12800 | 2314 |
| 676 | 20231128 | 090800 | 698740380 | 12840 | 12850 | 12890 | 12780 | 3249 |
| 677 | 20231128 | 090700 | 657019580 | 12850 | 12780 | 12850 | 12760 | 1903 |
| 678 | 20231128 | 090600 | 632624620 | 12780 | 12830 | 12830 | 12760 | 3760 |
| 679 | 20231128 | 090500 | 584540510 | 12830 | 12830 | 12830 | 12780 | 1662 |
| 680 | 20231128 | 090400 | 563243300 | 12820 | 12710 | 12840 | 12710 | 4068 |
| 681 | 20231128 | 090300 | 511327640 | 12680 | 12720 | 12740 | 12680 | 4102 |
| 682 | 20231128 | 090200 | 459197890 | 12710 | 12820 | 12840 | 12700 | 4261 |
| 683 | 20231128 | 090100 | 404775150 | 12820 | 12720 | 12990 | 12700 | 12024 |
| 684 | 20231128 | 090000 | 250080950 | 12730 | 12600 | 12730 | 12590 | 19800 |