35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 3 | 20231128 | 195900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 4 | 20231128 | 195800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 5 | 20231128 | 195700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 6 | 20231128 | 195600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 7 | 20231128 | 195500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 8 | 20231128 | 195400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 9 | 20231128 | 195300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 10 | 20231128 | 195200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 11 | 20231128 | 195100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 12 | 20231128 | 195000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 13 | 20231128 | 194900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 14 | 20231128 | 194800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 15 | 20231128 | 194700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 16 | 20231128 | 194600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 17 | 20231128 | 194500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 18 | 20231128 | 194400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 19 | 20231128 | 194300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 20 | 20231128 | 194200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 21 | 20231128 | 194100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 22 | 20231128 | 194000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 23 | 20231128 | 193900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 24 | 20231128 | 193800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 25 | 20231128 | 193700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 26 | 20231128 | 193600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 27 | 20231128 | 193500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 28 | 20231128 | 193400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 29 | 20231128 | 193300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 30 | 20231128 | 193200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 31 | 20231128 | 193100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 32 | 20231128 | 193000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 33 | 20231128 | 192900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 34 | 20231128 | 192800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 35 | 20231128 | 192700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 36 | 20231128 | 192600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 37 | 20231128 | 192500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 38 | 20231128 | 192400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 39 | 20231128 | 192300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 40 | 20231128 | 192200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 41 | 20231128 | 192100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 42 | 20231128 | 192000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 43 | 20231128 | 191900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 44 | 20231128 | 191800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 45 | 20231128 | 191700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 46 | 20231128 | 191600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 47 | 20231128 | 191500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 48 | 20231128 | 191400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 49 | 20231128 | 191300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 50 | 20231128 | 191200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 51 | 20231128 | 191100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 52 | 20231128 | 191000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 53 | 20231128 | 190900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 54 | 20231128 | 190800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 55 | 20231128 | 190700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 56 | 20231128 | 190600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 57 | 20231128 | 190500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 58 | 20231128 | 190400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 59 | 20231128 | 190300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 60 | 20231128 | 190200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 61 | 20231128 | 190100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 62 | 20231128 | 190000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 63 | 20231128 | 185900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 64 | 20231128 | 185800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 65 | 20231128 | 185700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 66 | 20231128 | 185600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 67 | 20231128 | 185500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 68 | 20231128 | 185400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 69 | 20231128 | 185300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 70 | 20231128 | 185200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 71 | 20231128 | 185100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 72 | 20231128 | 185000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 73 | 20231128 | 184900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 74 | 20231128 | 184800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 75 | 20231128 | 184700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 76 | 20231128 | 184600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 77 | 20231128 | 184500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 78 | 20231128 | 184400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 79 | 20231128 | 184300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 80 | 20231128 | 184200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 81 | 20231128 | 184100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 82 | 20231128 | 184000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 83 | 20231128 | 183900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 84 | 20231128 | 183800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 85 | 20231128 | 183700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 86 | 20231128 | 183600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 87 | 20231128 | 183500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 88 | 20231128 | 183400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 89 | 20231128 | 183300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 90 | 20231128 | 183200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 91 | 20231128 | 183100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 92 | 20231128 | 183000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 93 | 20231128 | 182900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 94 | 20231128 | 182800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 95 | 20231128 | 182700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 96 | 20231128 | 182600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 97 | 20231128 | 182500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 98 | 20231128 | 182400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 99 | 20231128 | 182300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 100 | 20231128 | 182200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 101 | 20231128 | 182100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 102 | 20231128 | 182000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 103 | 20231128 | 181900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 104 | 20231128 | 181800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 105 | 20231128 | 181700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 106 | 20231128 | 181600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 107 | 20231128 | 181500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 108 | 20231128 | 181400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 109 | 20231128 | 181300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 110 | 20231128 | 181200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 111 | 20231128 | 181100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 112 | 20231128 | 181000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 113 | 20231128 | 180900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 114 | 20231128 | 180800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 115 | 20231128 | 180700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 116 | 20231128 | 180600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 117 | 20231128 | 180500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 118 | 20231128 | 180400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 119 | 20231128 | 180300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 120 | 20231128 | 180200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 121 | 20231128 | 180100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 122 | 20231128 | 180000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 123 | 20231128 | 175900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 124 | 20231128 | 175800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 125 | 20231128 | 175700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 126 | 20231128 | 175600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 127 | 20231128 | 175500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 128 | 20231128 | 175400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 129 | 20231128 | 175300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 130 | 20231128 | 175200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 131 | 20231128 | 175100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 132 | 20231128 | 175000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 133 | 20231128 | 174900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 134 | 20231128 | 174800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 135 | 20231128 | 174700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 136 | 20231128 | 174600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 137 | 20231128 | 174500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 138 | 20231128 | 174400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 139 | 20231128 | 174300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 140 | 20231128 | 174200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 141 | 20231128 | 174100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 142 | 20231128 | 174000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 143 | 20231128 | 173900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 144 | 20231128 | 173800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 145 | 20231128 | 173700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 146 | 20231128 | 173600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 147 | 20231128 | 173500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 148 | 20231128 | 173400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 149 | 20231128 | 173300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 150 | 20231128 | 173200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 151 | 20231128 | 173100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 152 | 20231128 | 173000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 153 | 20231128 | 172900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 154 | 20231128 | 172800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 155 | 20231128 | 172700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 156 | 20231128 | 172600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 157 | 20231128 | 172500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 158 | 20231128 | 172400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 159 | 20231128 | 172300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 160 | 20231128 | 172200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 161 | 20231128 | 172100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 162 | 20231128 | 172000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 163 | 20231128 | 171900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 164 | 20231128 | 171800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 165 | 20231128 | 171700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 166 | 20231128 | 171600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 167 | 20231128 | 171500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 168 | 20231128 | 171400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 169 | 20231128 | 171300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 170 | 20231128 | 171200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 171 | 20231128 | 171100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 172 | 20231128 | 171000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 173 | 20231128 | 170900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 174 | 20231128 | 170800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 175 | 20231128 | 170700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 176 | 20231128 | 170600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 177 | 20231128 | 170500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 178 | 20231128 | 170400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 179 | 20231128 | 170300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 180 | 20231128 | 170200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 181 | 20231128 | 170100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 182 | 20231128 | 170000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 183 | 20231128 | 165900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 184 | 20231128 | 165800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 185 | 20231128 | 165700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 186 | 20231128 | 165600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 187 | 20231128 | 165500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 188 | 20231128 | 165400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 189 | 20231128 | 165300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 190 | 20231128 | 165200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 191 | 20231128 | 165100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 192 | 20231128 | 165000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 193 | 20231128 | 164900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 194 | 20231128 | 164800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 195 | 20231128 | 164700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 196 | 20231128 | 164600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 197 | 20231128 | 164500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 198 | 20231128 | 164400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 199 | 20231128 | 164300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 200 | 20231128 | 164200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 201 | 20231128 | 164100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 202 | 20231128 | 164000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 203 | 20231128 | 163900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 204 | 20231128 | 163800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 205 | 20231128 | 163700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 206 | 20231128 | 163600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 207 | 20231128 | 163500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 208 | 20231128 | 163400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 209 | 20231128 | 163300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 210 | 20231128 | 163200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 211 | 20231128 | 163100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 212 | 20231128 | 163000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 213 | 20231128 | 162900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 214 | 20231128 | 162800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 215 | 20231128 | 162700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 216 | 20231128 | 162600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 217 | 20231128 | 162500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 218 | 20231128 | 162400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 219 | 20231128 | 162300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 220 | 20231128 | 162200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 221 | 20231128 | 162100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 222 | 20231128 | 162000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 223 | 20231128 | 161900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 224 | 20231128 | 161800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 225 | 20231128 | 161700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 226 | 20231128 | 161600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 227 | 20231128 | 161500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 228 | 20231128 | 161400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 229 | 20231128 | 161300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 230 | 20231128 | 161200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 231 | 20231128 | 161100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 232 | 20231128 | 161000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 233 | 20231128 | 160900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 234 | 20231128 | 160800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 235 | 20231128 | 160700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 236 | 20231128 | 160600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 237 | 20231128 | 160500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 238 | 20231128 | 160400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 239 | 20231128 | 160300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 240 | 20231128 | 160200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 241 | 20231128 | 160100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 242 | 20231128 | 160000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 6392 |
| 243 | 20231128 | 155900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 244 | 20231128 | 155800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 245 | 20231128 | 155700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 246 | 20231128 | 155600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 247 | 20231128 | 155500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 248 | 20231128 | 155400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 249 | 20231128 | 155300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 250 | 20231128 | 155200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 251 | 20231128 | 155100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 252 | 20231128 | 155000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 253 | 20231128 | 154900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 254 | 20231128 | 154800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 255 | 20231128 | 154700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 256 | 20231128 | 154600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 257 | 20231128 | 154500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 258 | 20231128 | 154400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 259 | 20231128 | 154300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 260 | 20231128 | 154200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 261 | 20231128 | 154100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 262 | 20231128 | 154000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 263 | 20231128 | 153900 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 264 | 20231128 | 153800 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 265 | 20231128 | 153700 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 266 | 20231128 | 153600 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 267 | 20231128 | 153500 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 268 | 20231128 | 153400 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 269 | 20231128 | 153300 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 270 | 20231128 | 153200 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 271 | 20231128 | 153100 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 0 |
| 272 | 20231128 | 153000 | 3155720270 | 15780 | 15780 | 15780 | 15780 | 12784 |
| 273 | 20231128 | 152900 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 274 | 20231128 | 152800 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 275 | 20231128 | 152700 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 276 | 20231128 | 152600 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 277 | 20231128 | 152500 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 278 | 20231128 | 152400 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 279 | 20231128 | 152300 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 280 | 20231128 | 152200 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 281 | 20231128 | 152100 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 282 | 20231128 | 152000 | 3054854510 | 15790 | 15790 | 15790 | 15790 | 0 |
| 283 | 20231128 | 151900 | 3054854510 | 15790 | 15810 | 15810 | 15790 | 1328 |
| 284 | 20231128 | 151800 | 3033874130 | 15810 | 15800 | 15810 | 15800 | 279 |
| 285 | 20231128 | 151700 | 3029465710 | 15810 | 15780 | 15810 | 15780 | 1478 |
| 286 | 20231128 | 151600 | 3006123430 | 15780 | 15800 | 15800 | 15780 | 4206 |
| 287 | 20231128 | 151500 | 2939704930 | 15800 | 15800 | 15800 | 15790 | 347 |
| 288 | 20231128 | 151400 | 2934223060 | 15790 | 15810 | 15810 | 15780 | 5662 |
| 289 | 20231128 | 151300 | 2844769690 | 15810 | 15820 | 15820 | 15800 | 3352 |
| 290 | 20231128 | 151200 | 2791774100 | 15820 | 15820 | 15820 | 15820 | 315 |
| 291 | 20231128 | 151100 | 2786790800 | 15820 | 15820 | 15820 | 15820 | 305 |
| 292 | 20231128 | 151000 | 2781965700 | 15820 | 15820 | 15830 | 15820 | 411 |
| 293 | 20231128 | 150900 | 2775462660 | 15820 | 15830 | 15830 | 15820 | 100 |
| 294 | 20231128 | 150800 | 2773880060 | 15820 | 15830 | 15830 | 15820 | 529 |
| 295 | 20231128 | 150700 | 2765511230 | 15830 | 15820 | 15840 | 15820 | 284 |
| 296 | 20231128 | 150600 | 2761018140 | 15840 | 15830 | 15840 | 15820 | 1713 |
| 297 | 20231128 | 150500 | 2733913280 | 15830 | 15840 | 15840 | 15820 | 1455 |
| 298 | 20231128 | 150400 | 2710885400 | 15840 | 15840 | 15840 | 15830 | 1035 |
| 299 | 20231128 | 150300 | 2694501080 | 15840 | 15830 | 15850 | 15830 | 1301 |
| 300 | 20231128 | 150200 | 2673902850 | 15840 | 15840 | 15840 | 15830 | 473 |
| 301 | 20231128 | 150100 | 2666411430 | 15840 | 15840 | 15840 | 15840 | 281 |
| 302 | 20231128 | 150000 | 2661960390 | 15840 | 15850 | 15850 | 15830 | 805 |
| 303 | 20231128 | 145900 | 2649207740 | 15860 | 15860 | 15860 | 15850 | 143 |
| 304 | 20231128 | 145800 | 2646940450 | 15860 | 15860 | 15860 | 15860 | 62 |
| 305 | 20231128 | 145700 | 2645957130 | 15860 | 15840 | 15860 | 15840 | 228 |
| 306 | 20231128 | 145600 | 2642345080 | 15860 | 15850 | 15860 | 15830 | 1208 |
| 307 | 20231128 | 145500 | 2623216760 | 15840 | 15850 | 15860 | 15840 | 133 |
| 308 | 20231128 | 145400 | 2621109320 | 15860 | 15850 | 15860 | 15850 | 68 |
| 309 | 20231128 | 145300 | 2620030880 | 15840 | 15850 | 15850 | 15840 | 149 |
| 310 | 20231128 | 145200 | 2617669930 | 15840 | 15830 | 15850 | 15830 | 136 |
| 311 | 20231128 | 145100 | 2615515890 | 15830 | 15840 | 15850 | 15830 | 129 |
| 312 | 20231128 | 145000 | 2613472380 | 15830 | 15840 | 15860 | 15830 | 952 |
| 313 | 20231128 | 144900 | 2598393730 | 15840 | 15840 | 15860 | 15840 | 435 |
| 314 | 20231128 | 144800 | 2591502010 | 15860 | 15850 | 15860 | 15840 | 322 |
| 315 | 20231128 | 144700 | 2586400580 | 15850 | 15840 | 15850 | 15840 | 47 |
| 316 | 20231128 | 144600 | 2585656000 | 15840 | 15840 | 15840 | 15840 | 17 |
| 317 | 20231128 | 144500 | 2585386720 | 15830 | 15840 | 15840 | 15830 | 194 |
| 318 | 20231128 | 144400 | 2582314470 | 15840 | 15840 | 15840 | 15830 | 162 |
| 319 | 20231128 | 144300 | 2579749390 | 15840 | 15860 | 15860 | 15840 | 3100 |
| 320 | 20231128 | 144200 | 2530644080 | 15880 | 15850 | 15880 | 15850 | 226 |
| 321 | 20231128 | 144100 | 2527061370 | 15850 | 15850 | 15850 | 15850 | 70 |
| 322 | 20231128 | 144000 | 2525951870 | 15850 | 15850 | 15880 | 15840 | 137 |
| 323 | 20231128 | 143900 | 2523781240 | 15840 | 15860 | 15860 | 15840 | 262 |
| 324 | 20231128 | 143800 | 2519627660 | 15840 | 15840 | 15850 | 15840 | 404 |
| 325 | 20231128 | 143700 | 2513227190 | 15850 | 15860 | 15860 | 15840 | 162 |
| 326 | 20231128 | 143600 | 2510659180 | 15860 | 15860 | 15860 | 15850 | 1360 |
| 327 | 20231128 | 143500 | 2489101510 | 15850 | 15860 | 15860 | 15850 | 59 |
| 328 | 20231128 | 143400 | 2488165880 | 15860 | 15860 | 15860 | 15860 | 403 |
| 329 | 20231128 | 143300 | 2481774300 | 15860 | 15880 | 15880 | 15860 | 87 |
| 330 | 20231128 | 143200 | 2480394290 | 15880 | 15880 | 15880 | 15880 | 2 |
| 331 | 20231128 | 143100 | 2480362530 | 15880 | 15890 | 15890 | 15880 | 2 |
| 332 | 20231128 | 143000 | 2480330760 | 15900 | 15900 | 15900 | 15900 | 3 |
| 333 | 20231128 | 142900 | 2480283060 | 15860 | 15870 | 15870 | 15860 | 286 |
| 334 | 20231128 | 142800 | 2475746950 | 15870 | 15870 | 15870 | 15860 | 102 |
| 335 | 20231128 | 142700 | 2474128250 | 15870 | 15870 | 15870 | 15870 | 78 |
| 336 | 20231128 | 142600 | 2472890390 | 15870 | 15900 | 15900 | 15870 | 140 |
| 337 | 20231128 | 142500 | 2470668560 | 15870 | 15870 | 15870 | 15870 | 182 |
| 338 | 20231128 | 142400 | 2467780220 | 15870 | 15870 | 15870 | 15870 | 0 |
| 339 | 20231128 | 142300 | 2467780220 | 15870 | 15850 | 15870 | 15850 | 612 |
| 340 | 20231128 | 142200 | 2458070000 | 15850 | 15860 | 15870 | 15850 | 991 |
| 341 | 20231128 | 142100 | 2442350690 | 15860 | 15860 | 15860 | 15860 | 21 |
| 342 | 20231128 | 142000 | 2442017630 | 15860 | 15870 | 15870 | 15860 | 212 |
| 343 | 20231128 | 141900 | 2438655150 | 15870 | 15890 | 15900 | 15870 | 423 |
| 344 | 20231128 | 141800 | 2431936340 | 15870 | 15870 | 15870 | 15870 | 299 |
| 345 | 20231128 | 141700 | 2427191210 | 15870 | 15910 | 15910 | 15870 | 103 |
| 346 | 20231128 | 141600 | 2425556520 | 15880 | 15890 | 15890 | 15880 | 641 |
| 347 | 20231128 | 141500 | 2415377150 | 15890 | 15890 | 15890 | 15890 | 72 |
| 348 | 20231128 | 141400 | 2414233070 | 15880 | 15880 | 15880 | 15880 | 150 |
| 349 | 20231128 | 141300 | 2411851070 | 15930 | 15930 | 15930 | 15930 | 0 |
| 350 | 20231128 | 141200 | 2411851070 | 15930 | 15930 | 15930 | 15930 | 1 |
| 351 | 20231128 | 141100 | 2411835140 | 15930 | 15930 | 15930 | 15930 | 0 |
| 352 | 20231128 | 141000 | 2411835140 | 15930 | 15930 | 15930 | 15930 | 0 |
| 353 | 20231128 | 140900 | 2411835140 | 15930 | 15940 | 15940 | 15930 | 1136 |
| 354 | 20231128 | 140800 | 2393727330 | 15940 | 15890 | 15960 | 15890 | 936 |
| 355 | 20231128 | 140700 | 2378835670 | 15880 | 15880 | 15880 | 15880 | 101 |
| 356 | 20231128 | 140600 | 2377231790 | 15880 | 15870 | 15880 | 15870 | 192 |
| 357 | 20231128 | 140500 | 2374183730 | 15870 | 15870 | 15880 | 15860 | 170 |
| 358 | 20231128 | 140400 | 2371487140 | 15870 | 15870 | 15870 | 15870 | 81 |
| 359 | 20231128 | 140300 | 2370201670 | 15860 | 15860 | 15860 | 15860 | 1 |
| 360 | 20231128 | 140200 | 2370185810 | 15860 | 15860 | 15860 | 15860 | 583 |
| 361 | 20231128 | 140100 | 2360939430 | 15870 | 15880 | 15880 | 15870 | 39 |
| 362 | 20231128 | 140000 | 2360320440 | 15880 | 15870 | 15880 | 15870 | 34 |
| 363 | 20231128 | 135900 | 2359780760 | 15870 | 15870 | 15870 | 15870 | 90 |
| 364 | 20231128 | 135800 | 2358352460 | 15870 | 15870 | 15870 | 15870 | 21 |
| 365 | 20231128 | 135700 | 2358019190 | 15870 | 15880 | 15880 | 15870 | 14 |
| 366 | 20231128 | 135600 | 2357796980 | 15880 | 15880 | 15880 | 15880 | 77 |
| 367 | 20231128 | 135500 | 2356574220 | 15880 | 15870 | 15880 | 15870 | 29 |
| 368 | 20231128 | 135400 | 2356113980 | 15890 | 15870 | 15890 | 15870 | 163 |
| 369 | 20231128 | 135300 | 2353526970 | 15880 | 15880 | 15880 | 15880 | 2 |
| 370 | 20231128 | 135200 | 2353495210 | 15890 | 15870 | 15890 | 15870 | 271 |
| 371 | 20231128 | 135100 | 2349194420 | 15870 | 15890 | 15890 | 15870 | 167 |
| 372 | 20231128 | 135000 | 2346543920 | 15890 | 15880 | 15890 | 15880 | 120 |
| 373 | 20231128 | 134900 | 2344638110 | 15890 | 15890 | 15890 | 15890 | 27 |
| 374 | 20231128 | 134800 | 2344209080 | 15900 | 15910 | 15910 | 15900 | 12 |
| 375 | 20231128 | 134700 | 2344018170 | 15910 | 15910 | 15910 | 15910 | 1 |
| 376 | 20231128 | 134600 | 2344002260 | 15900 | 15900 | 15910 | 15900 | 14 |
| 377 | 20231128 | 134500 | 2343779650 | 15910 | 15910 | 15910 | 15900 | 49 |
| 378 | 20231128 | 134400 | 2343000250 | 15910 | 15910 | 15910 | 15910 | 1 |
| 379 | 20231128 | 134300 | 2342984340 | 15920 | 15910 | 15920 | 15910 | 2 |
| 380 | 20231128 | 134200 | 2342952510 | 15910 | 15920 | 15920 | 15900 | 141 |
| 381 | 20231128 | 134100 | 2340710200 | 15920 | 15890 | 15920 | 15890 | 5 |
| 382 | 20231128 | 134000 | 2340630630 | 15890 | 15930 | 15930 | 15890 | 1180 |
| 383 | 20231128 | 133900 | 2321871740 | 15900 | 15900 | 15900 | 15900 | 103 |
| 384 | 20231128 | 133800 | 2320234040 | 15930 | 15910 | 15930 | 15910 | 1303 |
| 385 | 20231128 | 133700 | 2299489740 | 15910 | 15900 | 15910 | 15890 | 1145 |
| 386 | 20231128 | 133600 | 2281284670 | 15900 | 15910 | 15910 | 15900 | 2 |
| 387 | 20231128 | 133500 | 2281252860 | 15900 | 15930 | 15930 | 15890 | 117 |
| 388 | 20231128 | 133400 | 2279393550 | 15890 | 15890 | 15930 | 15890 | 1092 |
| 389 | 20231128 | 133300 | 2262025490 | 15870 | 15870 | 15870 | 15870 | 1 |
| 390 | 20231128 | 133200 | 2262009620 | 15870 | 15870 | 15870 | 15860 | 222 |
| 391 | 20231128 | 133100 | 2258486500 | 15850 | 15890 | 15890 | 15850 | 767 |
| 392 | 20231128 | 133000 | 2246326530 | 15890 | 15860 | 15890 | 15860 | 305 |
| 393 | 20231128 | 132900 | 2241489200 | 15890 | 15890 | 15890 | 15890 | 16 |
| 394 | 20231128 | 132800 | 2241234960 | 15860 | 15870 | 15880 | 15860 | 2052 |
| 395 | 20231128 | 132700 | 2208680260 | 15880 | 15880 | 15880 | 15880 | 148 |
| 396 | 20231128 | 132600 | 2206330020 | 15880 | 15920 | 15920 | 15880 | 435 |
| 397 | 20231128 | 132500 | 2199422180 | 15920 | 15930 | 15930 | 15890 | 35 |
| 398 | 20231128 | 132400 | 2198865230 | 15930 | 15930 | 15930 | 15930 | 1 |
| 399 | 20231128 | 132300 | 2198849300 | 15930 | 15930 | 15930 | 15930 | 1 |
| 400 | 20231128 | 132200 | 2198833370 | 15880 | 15880 | 15910 | 15880 | 157 |
| 401 | 20231128 | 132100 | 2196340180 | 15910 | 15890 | 15910 | 15890 | 11 |
| 402 | 20231128 | 132000 | 2196165190 | 15910 | 15900 | 15920 | 15880 | 1778 |
| 403 | 20231128 | 131900 | 2167910060 | 15900 | 15900 | 15900 | 15900 | 0 |
| 404 | 20231128 | 131800 | 2167910060 | 15900 | 15900 | 15900 | 15890 | 162 |
| 405 | 20231128 | 131700 | 2165334410 | 15930 | 15930 | 15930 | 15930 | 2 |
| 406 | 20231128 | 131600 | 2165302550 | 15930 | 15900 | 15930 | 15900 | 384 |
| 407 | 20231128 | 131500 | 2159189700 | 15890 | 15910 | 15910 | 15890 | 287 |
| 408 | 20231128 | 131400 | 2154626850 | 15900 | 15930 | 15930 | 15900 | 139 |
| 409 | 20231128 | 131300 | 2152412610 | 15930 | 15930 | 15930 | 15930 | 0 |
| 410 | 20231128 | 131200 | 2152412610 | 15930 | 15930 | 15930 | 15930 | 51 |
| 411 | 20231128 | 131100 | 2151600180 | 15930 | 15930 | 15930 | 15900 | 257 |
| 412 | 20231128 | 131000 | 2147506290 | 15900 | 15930 | 15930 | 15900 | 274 |
| 413 | 20231128 | 130900 | 2143143180 | 15940 | 15940 | 15940 | 15940 | 0 |
| 414 | 20231128 | 130800 | 2143143180 | 15940 | 15910 | 15940 | 15910 | 22 |
| 415 | 20231128 | 130700 | 2142792800 | 15920 | 15920 | 15920 | 15920 | 234 |
| 416 | 20231128 | 130600 | 2139067520 | 15920 | 15930 | 15930 | 15920 | 272 |
| 417 | 20231128 | 130500 | 2134735220 | 15920 | 15920 | 15920 | 15920 | 691 |
| 418 | 20231128 | 130400 | 2123734500 | 15910 | 15890 | 15910 | 15890 | 1629 |
| 419 | 20231128 | 130300 | 2097834400 | 15880 | 15890 | 15900 | 15880 | 241 |
| 420 | 20231128 | 130200 | 2094006850 | 15890 | 15890 | 15890 | 15890 | 182 |
| 421 | 20231128 | 130100 | 2091114870 | 15880 | 15880 | 15880 | 15880 | 88 |
| 422 | 20231128 | 130000 | 2089717430 | 15880 | 15880 | 15880 | 15880 | 168 |
| 423 | 20231128 | 125900 | 2087049590 | 15880 | 15880 | 15880 | 15880 | 21 |
| 424 | 20231128 | 125800 | 2086716110 | 15860 | 15860 | 15860 | 15860 | 99 |
| 425 | 20231128 | 125700 | 2085145970 | 15850 | 15870 | 15870 | 15850 | 64 |
| 426 | 20231128 | 125600 | 2084130740 | 15870 | 15880 | 15880 | 15870 | 82 |
| 427 | 20231128 | 125500 | 2082829220 | 15880 | 15880 | 15890 | 15880 | 152 |
| 428 | 20231128 | 125400 | 2080415250 | 15880 | 15870 | 15880 | 15870 | 520 |
| 429 | 20231128 | 125300 | 2072161010 | 15870 | 15870 | 15870 | 15870 | 203 |
| 430 | 20231128 | 125200 | 2068939400 | 15870 | 15870 | 15870 | 15870 | 5 |
| 431 | 20231128 | 125100 | 2068860050 | 15840 | 15850 | 15850 | 15840 | 228 |
| 432 | 20231128 | 125000 | 2065246580 | 15850 | 15850 | 15860 | 15850 | 105 |
| 433 | 20231128 | 124900 | 2063582320 | 15850 | 15880 | 15880 | 15850 | 835 |
| 434 | 20231128 | 124800 | 2050347100 | 15890 | 15870 | 15900 | 15850 | 4688 |
| 435 | 20231128 | 124700 | 1976015470 | 15870 | 15870 | 15870 | 15870 | 1033 |
| 436 | 20231128 | 124600 | 1959621760 | 15880 | 15880 | 15880 | 15870 | 98 |
| 437 | 20231128 | 124500 | 1958066440 | 15880 | 15880 | 15880 | 15880 | 4 |
| 438 | 20231128 | 124400 | 1958002920 | 15880 | 15880 | 15900 | 15880 | 735 |
| 439 | 20231128 | 124300 | 1946331020 | 15890 | 15890 | 15890 | 15890 | 14 |
| 440 | 20231128 | 124200 | 1946108560 | 15890 | 15890 | 15890 | 15890 | 70 |
| 441 | 20231128 | 124100 | 1944996260 | 15880 | 15890 | 15890 | 15880 | 78 |
| 442 | 20231128 | 124000 | 1943757420 | 15880 | 15880 | 15900 | 15880 | 917 |
| 443 | 20231128 | 123900 | 1929194860 | 15890 | 15890 | 15890 | 15890 | 230 |
| 444 | 20231128 | 123800 | 1925540160 | 15890 | 15890 | 15900 | 15880 | 278 |
| 445 | 20231128 | 123700 | 1921124080 | 15920 | 15900 | 15920 | 15890 | 763 |
| 446 | 20231128 | 123600 | 1908996010 | 15900 | 15900 | 15900 | 15900 | 3 |
| 447 | 20231128 | 123500 | 1908948310 | 15890 | 15890 | 15890 | 15890 | 83 |
| 448 | 20231128 | 123400 | 1907629440 | 15890 | 15920 | 15920 | 15890 | 133 |
| 449 | 20231128 | 123300 | 1905512910 | 15920 | 15900 | 15920 | 15900 | 425 |
| 450 | 20231128 | 123200 | 1898751350 | 15900 | 15900 | 15900 | 15900 | 341 |
| 451 | 20231128 | 123100 | 1893329450 | 15900 | 15900 | 15900 | 15900 | 0 |
| 452 | 20231128 | 123000 | 1893329450 | 15900 | 15900 | 15900 | 15900 | 12 |
| 453 | 20231128 | 122900 | 1893138650 | 15910 | 15900 | 15910 | 15900 | 91 |
| 454 | 20231128 | 122800 | 1891691350 | 15900 | 15900 | 15920 | 15900 | 74 |
| 455 | 20231128 | 122700 | 1890514670 | 15900 | 15900 | 15900 | 15900 | 2 |
| 456 | 20231128 | 122600 | 1890482870 | 15910 | 15910 | 15910 | 15910 | 245 |
| 457 | 20231128 | 122500 | 1886584920 | 15910 | 15900 | 15910 | 15900 | 229 |
| 458 | 20231128 | 122400 | 1882943780 | 15900 | 15890 | 15900 | 15890 | 35 |
| 459 | 20231128 | 122300 | 1882387620 | 15890 | 15890 | 15910 | 15890 | 64 |
| 460 | 20231128 | 122200 | 1881370600 | 15890 | 15910 | 15920 | 15890 | 1316 |
| 461 | 20231128 | 122100 | 1860444290 | 15910 | 15900 | 15930 | 15900 | 863 |
| 462 | 20231128 | 122000 | 1846714130 | 15910 | 15910 | 15920 | 15910 | 808 |
| 463 | 20231128 | 121900 | 1833858220 | 15910 | 15910 | 15910 | 15910 | 135 |
| 464 | 20231128 | 121800 | 1831710370 | 15900 | 15900 | 15900 | 15900 | 106 |
| 465 | 20231128 | 121700 | 1830024970 | 15900 | 15900 | 15900 | 15900 | 7 |
| 466 | 20231128 | 121600 | 1829913670 | 15900 | 15900 | 15910 | 15890 | 447 |
| 467 | 20231128 | 121500 | 1822807820 | 15890 | 15890 | 15890 | 15890 | 27 |
| 468 | 20231128 | 121400 | 1822378790 | 15890 | 15890 | 15890 | 15890 | 100 |
| 469 | 20231128 | 121300 | 1820789790 | 15890 | 15890 | 15890 | 15890 | 0 |
| 470 | 20231128 | 121200 | 1820789790 | 15890 | 15890 | 15890 | 15890 | 20 |
| 471 | 20231128 | 121100 | 1820471990 | 15890 | 15920 | 15920 | 15890 | 86 |
| 472 | 20231128 | 121000 | 1819105420 | 15920 | 15920 | 15920 | 15890 | 1235 |
| 473 | 20231128 | 120900 | 1799471060 | 15920 | 15910 | 15920 | 15910 | 231 |
| 474 | 20231128 | 120800 | 1795795780 | 15920 | 15920 | 15920 | 15920 | 1 |
| 475 | 20231128 | 120700 | 1795779860 | 15920 | 15920 | 15930 | 15920 | 123 |
| 476 | 20231128 | 120600 | 1793821480 | 15920 | 15930 | 15930 | 15920 | 14 |
| 477 | 20231128 | 120500 | 1793598570 | 15930 | 15920 | 15930 | 15920 | 74 |
| 478 | 20231128 | 120400 | 1792420330 | 15920 | 15920 | 15940 | 15920 | 70 |
| 479 | 20231128 | 120300 | 1791305130 | 15920 | 15920 | 15920 | 15920 | 100 |
| 480 | 20231128 | 120200 | 1789713130 | 15920 | 15920 | 15920 | 15920 | 148 |
| 481 | 20231128 | 120100 | 1787356970 | 15920 | 15920 | 15920 | 15920 | 1 |
| 482 | 20231128 | 120000 | 1787341050 | 15920 | 15940 | 15940 | 15920 | 49 |
| 483 | 20231128 | 115900 | 1786560010 | 15940 | 15940 | 15940 | 15940 | 0 |
| 484 | 20231128 | 115800 | 1786560010 | 15940 | 15940 | 15940 | 15940 | 5 |
| 485 | 20231128 | 115700 | 1786480310 | 15950 | 15950 | 15950 | 15950 | 0 |
| 486 | 20231128 | 115600 | 1786480310 | 15950 | 15940 | 15950 | 15940 | 305 |
| 487 | 20231128 | 115500 | 1781617570 | 15950 | 15930 | 15950 | 15900 | 5090 |
| 488 | 20231128 | 115400 | 1700623350 | 15930 | 15930 | 15930 | 15930 | 4 |
| 489 | 20231128 | 115300 | 1700559630 | 15930 | 15960 | 15970 | 15930 | 1523 |
| 490 | 20231128 | 115200 | 1676284590 | 15970 | 15970 | 15970 | 15970 | 10 |
| 491 | 20231128 | 115100 | 1676124890 | 15970 | 15960 | 15970 | 15960 | 294 |
| 492 | 20231128 | 115000 | 1671432590 | 15970 | 15970 | 15970 | 15970 | 0 |
| 493 | 20231128 | 114900 | 1671432590 | 15970 | 15990 | 15990 | 15970 | 552 |
| 494 | 20231128 | 114800 | 1662614730 | 15990 | 15980 | 16000 | 15980 | 202 |
| 495 | 20231128 | 114700 | 1659386610 | 15980 | 15980 | 15980 | 15980 | 116 |
| 496 | 20231128 | 114600 | 1657532930 | 15980 | 15980 | 15980 | 15980 | 6 |
| 497 | 20231128 | 114500 | 1657437050 | 15980 | 15990 | 15990 | 15980 | 372 |
| 498 | 20231128 | 114400 | 1651492390 | 15990 | 16000 | 16000 | 15990 | 72 |
| 499 | 20231128 | 114300 | 1650341100 | 16000 | 16000 | 16000 | 16000 | 64 |
| 500 | 20231128 | 114200 | 1649317100 | 16020 | 16000 | 16030 | 16000 | 508 |
| 501 | 20231128 | 114100 | 1641179740 | 15990 | 15990 | 15990 | 15990 | 0 |
| 502 | 20231128 | 114000 | 1641179740 | 15990 | 15990 | 15990 | 15990 | 124 |
| 503 | 20231128 | 113900 | 1639196980 | 16000 | 16010 | 16010 | 16000 | 130 |
| 504 | 20231128 | 113800 | 1637116900 | 16010 | 16020 | 16020 | 16010 | 547 |
| 505 | 20231128 | 113700 | 1628357700 | 16030 | 16020 | 16030 | 16020 | 20 |
| 506 | 20231128 | 113600 | 1628037150 | 16020 | 16010 | 16020 | 16010 | 178 |
| 507 | 20231128 | 113500 | 1625185680 | 16010 | 16010 | 16010 | 16010 | 0 |
| 508 | 20231128 | 113400 | 1625185680 | 16010 | 16010 | 16010 | 16010 | 279 |
| 509 | 20231128 | 113300 | 1620718890 | 16000 | 16000 | 16000 | 16000 | 255 |
| 510 | 20231128 | 113200 | 1616638890 | 15990 | 15990 | 16000 | 15990 | 660 |
| 511 | 20231128 | 113100 | 1606081350 | 15980 | 15980 | 15980 | 15980 | 0 |
| 512 | 20231128 | 113000 | 1606081350 | 15980 | 15980 | 15980 | 15980 | 0 |
| 513 | 20231128 | 112900 | 1606081350 | 15980 | 15990 | 15990 | 15980 | 413 |
| 514 | 20231128 | 112800 | 1599479420 | 15980 | 15990 | 15990 | 15980 | 206 |
| 515 | 20231128 | 112700 | 1596185510 | 15990 | 15990 | 15990 | 15990 | 5 |
| 516 | 20231128 | 112600 | 1596105560 | 15990 | 15990 | 15990 | 15990 | 5 |
| 517 | 20231128 | 112500 | 1596025610 | 15990 | 15980 | 15990 | 15980 | 687 |
| 518 | 20231128 | 112400 | 1585042920 | 15980 | 15970 | 15980 | 15970 | 67 |
| 519 | 20231128 | 112300 | 1583972680 | 15970 | 15970 | 15970 | 15970 | 0 |
| 520 | 20231128 | 112200 | 1583972680 | 15970 | 15970 | 15970 | 15970 | 71 |
| 521 | 20231128 | 112100 | 1582838810 | 15970 | 15970 | 15970 | 15970 | 25 |
| 522 | 20231128 | 112000 | 1582439560 | 15970 | 15970 | 15970 | 15950 | 34 |
| 523 | 20231128 | 111900 | 1581896780 | 15970 | 15970 | 15970 | 15970 | 165 |
| 524 | 20231128 | 111800 | 1579261730 | 15970 | 15980 | 15980 | 15970 | 49 |
| 525 | 20231128 | 111700 | 1578479010 | 15980 | 15980 | 15980 | 15930 | 1182 |
| 526 | 20231128 | 111600 | 1559628160 | 15980 | 15990 | 15990 | 15980 | 138 |
| 527 | 20231128 | 111500 | 1557422910 | 15980 | 15980 | 15980 | 15980 | 152 |
| 528 | 20231128 | 111400 | 1554993950 | 15970 | 15970 | 15980 | 15970 | 143 |
| 529 | 20231128 | 111300 | 1552710230 | 15970 | 15960 | 15970 | 15960 | 106 |
| 530 | 20231128 | 111200 | 1551017830 | 15960 | 15950 | 15960 | 15940 | 265 |
| 531 | 20231128 | 111100 | 1546793370 | 15960 | 15960 | 15960 | 15960 | 3 |
| 532 | 20231128 | 111000 | 1546745490 | 15970 | 15960 | 15970 | 15960 | 261 |
| 533 | 20231128 | 110900 | 1542577700 | 15970 | 15980 | 15980 | 15970 | 15 |
| 534 | 20231128 | 110800 | 1542338050 | 15980 | 15970 | 15980 | 15970 | 51 |
| 535 | 20231128 | 110700 | 1541523570 | 15980 | 15980 | 15980 | 15970 | 156 |
| 536 | 20231128 | 110600 | 1539031350 | 15970 | 15950 | 15970 | 15950 | 34 |
| 537 | 20231128 | 110500 | 1538488670 | 15960 | 15980 | 15980 | 15960 | 258 |
| 538 | 20231128 | 110400 | 1534367020 | 15980 | 15980 | 15980 | 15980 | 0 |
| 539 | 20231128 | 110300 | 1534367020 | 15980 | 15990 | 15990 | 15980 | 123 |
| 540 | 20231128 | 110200 | 1532401380 | 15990 | 15960 | 15990 | 15920 | 371 |
| 541 | 20231128 | 110100 | 1526472610 | 15990 | 15930 | 15990 | 15930 | 21 |
| 542 | 20231128 | 110000 | 1526137660 | 15960 | 15960 | 15960 | 15960 | 10 |
| 543 | 20231128 | 105900 | 1525978060 | 15960 | 15930 | 15980 | 15930 | 81 |
| 544 | 20231128 | 105800 | 1524687440 | 15920 | 15950 | 15990 | 15920 | 408 |
| 545 | 20231128 | 105700 | 1518182670 | 15990 | 15950 | 15990 | 15920 | 566 |
| 546 | 20231128 | 105600 | 1509151600 | 15950 | 15930 | 15950 | 15930 | 13 |
| 547 | 20231128 | 105500 | 1508944470 | 15930 | 15920 | 15950 | 15920 | 189 |
| 548 | 20231128 | 105400 | 1505934330 | 15930 | 15930 | 15930 | 15930 | 2 |
| 549 | 20231128 | 105300 | 1505902470 | 15930 | 15930 | 15930 | 15930 | 122 |
| 550 | 20231128 | 105200 | 1503959010 | 15940 | 15950 | 15950 | 15920 | 372 |
| 551 | 20231128 | 105100 | 1498034250 | 15950 | 15950 | 15950 | 15950 | 163 |
| 552 | 20231128 | 105000 | 1495434400 | 15950 | 15940 | 15950 | 15930 | 620 |
| 553 | 20231128 | 104900 | 1485555300 | 15950 | 15950 | 15950 | 15950 | 37 |
| 554 | 20231128 | 104800 | 1484965150 | 15950 | 15930 | 15950 | 15920 | 338 |
| 555 | 20231128 | 104700 | 1479582190 | 15950 | 15930 | 15950 | 15930 | 11 |
| 556 | 20231128 | 104600 | 1479406940 | 15920 | 15940 | 15940 | 15920 | 156 |
| 557 | 20231128 | 104500 | 1476922450 | 15990 | 15940 | 15990 | 15940 | 141 |
| 558 | 20231128 | 104400 | 1474670820 | 15940 | 15940 | 15940 | 15930 | 147 |
| 559 | 20231128 | 104300 | 1472327870 | 16000 | 15950 | 16000 | 15920 | 1321 |
| 560 | 20231128 | 104200 | 1451283770 | 15940 | 15940 | 15940 | 15940 | 20 |
| 561 | 20231128 | 104100 | 1450964970 | 15940 | 15940 | 15940 | 15940 | 99 |
| 562 | 20231128 | 104000 | 1449386910 | 15940 | 16000 | 16000 | 15940 | 58 |
| 563 | 20231128 | 103900 | 1448461100 | 16000 | 16000 | 16000 | 16000 | 0 |
| 564 | 20231128 | 103800 | 1448461100 | 16000 | 15990 | 16000 | 15980 | 2235 |
| 565 | 20231128 | 103700 | 1412722750 | 15990 | 15990 | 16000 | 15990 | 45 |
| 566 | 20231128 | 103600 | 1412003170 | 15990 | 15990 | 15990 | 15990 | 30 |
| 567 | 20231128 | 103500 | 1411523470 | 16000 | 15990 | 16000 | 15910 | 1019 |
| 568 | 20231128 | 103400 | 1395278630 | 16000 | 15980 | 16000 | 15980 | 184 |
| 569 | 20231128 | 103300 | 1392336590 | 15980 | 15980 | 15980 | 15970 | 472 |
| 570 | 20231128 | 103200 | 1384794040 | 15980 | 16000 | 16000 | 15980 | 109 |
| 571 | 20231128 | 103100 | 1383052200 | 16000 | 15970 | 16000 | 15970 | 133 |
| 572 | 20231128 | 103000 | 1380927470 | 16000 | 15970 | 16000 | 15950 | 439 |
| 573 | 20231128 | 102900 | 1373917360 | 15970 | 15990 | 15990 | 15970 | 87 |
| 574 | 20231128 | 102800 | 1372527080 | 15980 | 15950 | 15980 | 15950 | 95 |
| 575 | 20231128 | 102700 | 1371011230 | 15940 | 15940 | 15940 | 15940 | 1 |
| 576 | 20231128 | 102600 | 1370995290 | 16020 | 16020 | 16020 | 16020 | 0 |
| 577 | 20231128 | 102500 | 1370995290 | 16020 | 16000 | 16020 | 15910 | 2615 |
| 578 | 20231128 | 102400 | 1329267070 | 16020 | 16020 | 16020 | 16000 | 70 |
| 579 | 20231128 | 102300 | 1328145710 | 16020 | 16020 | 16020 | 16020 | 23 |
| 580 | 20231128 | 102200 | 1327777250 | 16020 | 16020 | 16020 | 16020 | 64 |
| 581 | 20231128 | 102100 | 1326751970 | 16020 | 16000 | 16020 | 15990 | 279 |
| 582 | 20231128 | 102000 | 1322290140 | 16000 | 16060 | 16060 | 16000 | 287 |
| 583 | 20231128 | 101900 | 1317696780 | 16080 | 16080 | 16080 | 16080 | 0 |
| 584 | 20231128 | 101800 | 1317696780 | 16080 | 15990 | 16080 | 15980 | 1150 |
| 585 | 20231128 | 101700 | 1299292660 | 16000 | 16010 | 16010 | 15990 | 343 |
| 586 | 20231128 | 101600 | 1293807630 | 16010 | 15990 | 16010 | 15990 | 374 |
| 587 | 20231128 | 101500 | 1287826700 | 16010 | 16030 | 16030 | 16000 | 831 |
| 588 | 20231128 | 101400 | 1274523390 | 16030 | 16030 | 16030 | 16030 | 124 |
| 589 | 20231128 | 101300 | 1272535670 | 16040 | 16090 | 16100 | 16040 | 817 |
| 590 | 20231128 | 101200 | 1259395100 | 16090 | 16030 | 16090 | 16030 | 27 |
| 591 | 20231128 | 101100 | 1258962110 | 16100 | 16100 | 16100 | 16100 | 2 |
| 592 | 20231128 | 101000 | 1258929910 | 16100 | 16050 | 16100 | 16010 | 912 |
| 593 | 20231128 | 100900 | 1244317130 | 16050 | 16060 | 16060 | 16050 | 37 |
| 594 | 20231128 | 100800 | 1243722920 | 16060 | 16130 | 16130 | 16060 | 309 |
| 595 | 20231128 | 100700 | 1238739280 | 16130 | 16110 | 16130 | 16110 | 459 |
| 596 | 20231128 | 100600 | 1231339270 | 16130 | 16100 | 16130 | 16080 | 345 |
| 597 | 20231128 | 100500 | 1225786720 | 16100 | 16090 | 16100 | 16070 | 87 |
| 598 | 20231128 | 100400 | 1224387550 | 16090 | 16050 | 16090 | 16040 | 486 |
| 599 | 20231128 | 100300 | 1216588200 | 16050 | 16090 | 16090 | 16050 | 826 |
| 600 | 20231128 | 100200 | 1203301540 | 16090 | 16100 | 16100 | 16050 | 679 |
| 601 | 20231128 | 100100 | 1192389180 | 16100 | 16120 | 16150 | 16100 | 2370 |
| 602 | 20231128 | 100000 | 1154214750 | 16170 | 16150 | 16200 | 16120 | 244 |
| 603 | 20231128 | 095900 | 1150276760 | 16150 | 16210 | 16210 | 16140 | 1678 |
| 604 | 20231128 | 095800 | 1123171200 | 16210 | 16150 | 16210 | 16150 | 1231 |
| 605 | 20231128 | 095700 | 1103241170 | 16140 | 16190 | 16190 | 16130 | 1293 |
| 606 | 20231128 | 095600 | 1082335030 | 16180 | 16180 | 16190 | 16170 | 806 |
| 607 | 20231128 | 095500 | 1069292130 | 16180 | 16200 | 16200 | 16180 | 440 |
| 608 | 20231128 | 095400 | 1062170810 | 16200 | 16210 | 16210 | 16190 | 1811 |
| 609 | 20231128 | 095300 | 1032833080 | 16210 | 16200 | 16220 | 16180 | 2854 |
| 610 | 20231128 | 095200 | 986587880 | 16200 | 16110 | 16220 | 16110 | 7443 |
| 611 | 20231128 | 095100 | 866264310 | 16130 | 16030 | 16140 | 16030 | 8593 |
| 612 | 20231128 | 095000 | 728006560 | 16030 | 16020 | 16040 | 16000 | 1040 |
| 613 | 20231128 | 094900 | 711358610 | 16030 | 16010 | 16030 | 16010 | 1238 |
| 614 | 20231128 | 094800 | 691520130 | 16040 | 16020 | 16040 | 16010 | 115 |
| 615 | 20231128 | 094700 | 689677440 | 16010 | 16060 | 16060 | 16010 | 3150 |
| 616 | 20231128 | 094600 | 639149020 | 16060 | 16060 | 16060 | 16060 | 176 |
| 617 | 20231128 | 094500 | 636322460 | 16070 | 16040 | 16070 | 16040 | 1377 |
| 618 | 20231128 | 094400 | 614222310 | 16040 | 16050 | 16050 | 16040 | 518 |
| 619 | 20231128 | 094300 | 605909050 | 16050 | 16050 | 16060 | 16030 | 1434 |
| 620 | 20231128 | 094200 | 582894750 | 16050 | 16050 | 16060 | 16050 | 1202 |
| 621 | 20231128 | 094100 | 563602210 | 16050 | 15990 | 16050 | 15990 | 2865 |
| 622 | 20231128 | 094000 | 517742070 | 15980 | 15980 | 15980 | 15980 | 127 |
| 623 | 20231128 | 093900 | 515712610 | 15970 | 15970 | 15970 | 15970 | 97 |
| 624 | 20231128 | 093800 | 514163520 | 15970 | 15950 | 15990 | 15950 | 1231 |
| 625 | 20231128 | 093700 | 494517440 | 15950 | 15910 | 15950 | 15910 | 325 |
| 626 | 20231128 | 093600 | 489345040 | 15920 | 15930 | 15930 | 15910 | 704 |
| 627 | 20231128 | 093500 | 478137720 | 15930 | 15950 | 15950 | 15930 | 85 |
| 628 | 20231128 | 093400 | 476783320 | 15950 | 15990 | 15990 | 15950 | 143 |
| 629 | 20231128 | 093300 | 474499350 | 15960 | 15990 | 15990 | 15960 | 1383 |
| 630 | 20231128 | 093200 | 452412000 | 15990 | 15930 | 15990 | 15910 | 738 |
| 631 | 20231128 | 093100 | 440658700 | 15950 | 15910 | 15950 | 15910 | 1320 |
| 632 | 20231128 | 093000 | 419629450 | 15900 | 15920 | 15920 | 15900 | 76 |
| 633 | 20231128 | 092900 | 418420320 | 15920 | 15930 | 15930 | 15910 | 392 |
| 634 | 20231128 | 092800 | 412181010 | 15940 | 15960 | 15960 | 15940 | 217 |
| 635 | 20231128 | 092700 | 408721250 | 15960 | 15970 | 15970 | 15960 | 104 |
| 636 | 20231128 | 092600 | 407060380 | 15970 | 15970 | 15970 | 15950 | 89 |
| 637 | 20231128 | 092500 | 405639110 | 15970 | 15990 | 15990 | 15940 | 347 |
| 638 | 20231128 | 092400 | 400101570 | 15980 | 15950 | 15990 | 15940 | 1208 |
| 639 | 20231128 | 092300 | 380820560 | 15950 | 15950 | 15960 | 15940 | 266 |
| 640 | 20231128 | 092200 | 376578150 | 15950 | 15960 | 15960 | 15950 | 588 |
| 641 | 20231128 | 092100 | 367195590 | 15960 | 15970 | 15980 | 15960 | 902 |
| 642 | 20231128 | 092000 | 352788820 | 15980 | 15960 | 15990 | 15960 | 891 |
| 643 | 20231128 | 091900 | 338565320 | 15960 | 16000 | 16000 | 15960 | 211 |
| 644 | 20231128 | 091800 | 335196060 | 16000 | 16010 | 16010 | 15990 | 1338 |
| 645 | 20231128 | 091700 | 313798170 | 16000 | 16020 | 16020 | 16000 | 1665 |
| 646 | 20231128 | 091600 | 287138670 | 16030 | 16050 | 16050 | 16030 | 338 |
| 647 | 20231128 | 091500 | 281717310 | 16050 | 16060 | 16060 | 16050 | 142 |
| 648 | 20231128 | 091400 | 279437640 | 16060 | 16080 | 16080 | 16060 | 391 |
| 649 | 20231128 | 091300 | 273153360 | 16100 | 16090 | 16100 | 16090 | 465 |
| 650 | 20231128 | 091200 | 265670860 | 16090 | 16030 | 16110 | 16030 | 2712 |
| 651 | 20231128 | 091100 | 222057110 | 16030 | 16040 | 16040 | 16020 | 967 |
| 652 | 20231128 | 091000 | 206556930 | 16030 | 16040 | 16060 | 16030 | 910 |
| 653 | 20231128 | 090900 | 191955630 | 16040 | 16060 | 16080 | 16040 | 1185 |
| 654 | 20231128 | 090800 | 172919350 | 16040 | 16040 | 16050 | 16040 | 1939 |
| 655 | 20231128 | 090700 | 141804500 | 16040 | 16030 | 16040 | 16000 | 1804 |
| 656 | 20231128 | 090600 | 112912960 | 16010 | 16010 | 16030 | 16010 | 696 |
| 657 | 20231128 | 090500 | 101764730 | 16010 | 15960 | 16010 | 15950 | 672 |
| 658 | 20231128 | 090400 | 91025710 | 15960 | 15880 | 15960 | 15880 | 326 |
| 659 | 20231128 | 090300 | 85828740 | 15870 | 15860 | 15870 | 15860 | 206 |
| 660 | 20231128 | 090200 | 82560520 | 15860 | 15940 | 15940 | 15850 | 1613 |
| 661 | 20231128 | 090100 | 56925740 | 15940 | 15930 | 15940 | 15890 | 2208 |
| 662 | 20231128 | 090000 | 21822900 | 15930 | 15910 | 15930 | 15890 | 1322 |