38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 205100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 3 | 20231128 | 205000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 4 | 20231128 | 204900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 5 | 20231128 | 204800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 6 | 20231128 | 204700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 7 | 20231128 | 204600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 8 | 20231128 | 204500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 9 | 20231128 | 204400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 10 | 20231128 | 204300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 11 | 20231128 | 204200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 12 | 20231128 | 204100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 13 | 20231128 | 204000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 14 | 20231128 | 203900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 15 | 20231128 | 203800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 16 | 20231128 | 203700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 17 | 20231128 | 203600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 18 | 20231128 | 203500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 19 | 20231128 | 203400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 20 | 20231128 | 203300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 21 | 20231128 | 203200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 22 | 20231128 | 203100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 23 | 20231128 | 203000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 24 | 20231128 | 202900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 25 | 20231128 | 202800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 26 | 20231128 | 202700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 27 | 20231128 | 202600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 28 | 20231128 | 202500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 29 | 20231128 | 202400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 30 | 20231128 | 202300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 31 | 20231128 | 202200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 32 | 20231128 | 202100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 33 | 20231128 | 202000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 34 | 20231128 | 201900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 35 | 20231128 | 201800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 36 | 20231128 | 201700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 37 | 20231128 | 201600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 38 | 20231128 | 201500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 39 | 20231128 | 201400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 40 | 20231128 | 201300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 41 | 20231128 | 201200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 42 | 20231128 | 201100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 43 | 20231128 | 201000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 44 | 20231128 | 200900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 45 | 20231128 | 200800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 46 | 20231128 | 200700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 47 | 20231128 | 200600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 48 | 20231128 | 200500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 49 | 20231128 | 200400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 50 | 20231128 | 200300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 51 | 20231128 | 200200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 52 | 20231128 | 200100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 53 | 20231128 | 200000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 54 | 20231128 | 195900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 55 | 20231128 | 195800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 56 | 20231128 | 195700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 57 | 20231128 | 195600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 58 | 20231128 | 195500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 59 | 20231128 | 195400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 60 | 20231128 | 195300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 61 | 20231128 | 195200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 62 | 20231128 | 195100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 63 | 20231128 | 195000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 64 | 20231128 | 194900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 65 | 20231128 | 194800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 66 | 20231128 | 194700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 67 | 20231128 | 194600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 68 | 20231128 | 194500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 69 | 20231128 | 194400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 70 | 20231128 | 194300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 71 | 20231128 | 194200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 72 | 20231128 | 194100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 73 | 20231128 | 194000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 74 | 20231128 | 193900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 75 | 20231128 | 193800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 76 | 20231128 | 193700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 77 | 20231128 | 193600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 78 | 20231128 | 193500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 79 | 20231128 | 193400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 80 | 20231128 | 193300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 81 | 20231128 | 193200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 82 | 20231128 | 193100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 83 | 20231128 | 193000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 84 | 20231128 | 192900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 85 | 20231128 | 192800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 86 | 20231128 | 192700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 87 | 20231128 | 192600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 88 | 20231128 | 192500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 89 | 20231128 | 192400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 90 | 20231128 | 192300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 91 | 20231128 | 192200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 92 | 20231128 | 192100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 93 | 20231128 | 192000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 94 | 20231128 | 191900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 95 | 20231128 | 191800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 96 | 20231128 | 191700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 97 | 20231128 | 191600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 98 | 20231128 | 191500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 99 | 20231128 | 191400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 100 | 20231128 | 191300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 101 | 20231128 | 191200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 102 | 20231128 | 191100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 103 | 20231128 | 191000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 104 | 20231128 | 190900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 105 | 20231128 | 190800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 106 | 20231128 | 190700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 107 | 20231128 | 190600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 108 | 20231128 | 190500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 109 | 20231128 | 190400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 110 | 20231128 | 190300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 111 | 20231128 | 190200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 112 | 20231128 | 190100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 113 | 20231128 | 190000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 114 | 20231128 | 185900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 115 | 20231128 | 185800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 116 | 20231128 | 185700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 117 | 20231128 | 185600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 118 | 20231128 | 185500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 119 | 20231128 | 185400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 120 | 20231128 | 185300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 121 | 20231128 | 185200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 122 | 20231128 | 185100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 123 | 20231128 | 185000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 124 | 20231128 | 184900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 125 | 20231128 | 184800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 126 | 20231128 | 184700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 127 | 20231128 | 184600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 128 | 20231128 | 184500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 129 | 20231128 | 184400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 130 | 20231128 | 184300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 131 | 20231128 | 184200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 132 | 20231128 | 184100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 133 | 20231128 | 184000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 134 | 20231128 | 183900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 135 | 20231128 | 183800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 136 | 20231128 | 183700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 137 | 20231128 | 183600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 138 | 20231128 | 183500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 139 | 20231128 | 183400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 140 | 20231128 | 183300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 141 | 20231128 | 183200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 142 | 20231128 | 183100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 143 | 20231128 | 183000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 144 | 20231128 | 182900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 145 | 20231128 | 182800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 146 | 20231128 | 182700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 147 | 20231128 | 182600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 148 | 20231128 | 182500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 149 | 20231128 | 182400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 150 | 20231128 | 182300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 151 | 20231128 | 182200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 152 | 20231128 | 182100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 153 | 20231128 | 182000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 154 | 20231128 | 181900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 155 | 20231128 | 181800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 156 | 20231128 | 181700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 157 | 20231128 | 181600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 158 | 20231128 | 181500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 159 | 20231128 | 181400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 160 | 20231128 | 181300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 161 | 20231128 | 181200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 162 | 20231128 | 181100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 163 | 20231128 | 181000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 164 | 20231128 | 180900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 165 | 20231128 | 180800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 166 | 20231128 | 180700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 167 | 20231128 | 180600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 168 | 20231128 | 180500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 169 | 20231128 | 180400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 170 | 20231128 | 180300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 171 | 20231128 | 180200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 172 | 20231128 | 180100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 173 | 20231128 | 180000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 174 | 20231128 | 175900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 175 | 20231128 | 175800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 176 | 20231128 | 175700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 177 | 20231128 | 175600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 178 | 20231128 | 175500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 179 | 20231128 | 175400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 180 | 20231128 | 175300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 181 | 20231128 | 175200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 182 | 20231128 | 175100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 183 | 20231128 | 175000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 184 | 20231128 | 174900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 185 | 20231128 | 174800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 186 | 20231128 | 174700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 187 | 20231128 | 174600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 188 | 20231128 | 174500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 189 | 20231128 | 174400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 190 | 20231128 | 174300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 191 | 20231128 | 174200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 192 | 20231128 | 174100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 193 | 20231128 | 174000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 194 | 20231128 | 173900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 195 | 20231128 | 173800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20231128 | 173700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20231128 | 173600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 198 | 20231128 | 173500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20231128 | 173400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20231128 | 173300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20231128 | 173200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20231128 | 173100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20231128 | 173000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20231128 | 172900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20231128 | 172800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20231128 | 172700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20231128 | 172600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20231128 | 172500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 209 | 20231128 | 172400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 210 | 20231128 | 172300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 211 | 20231128 | 172200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 212 | 20231128 | 172100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 213 | 20231128 | 172000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 214 | 20231128 | 171900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 215 | 20231128 | 171800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 216 | 20231128 | 171700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 217 | 20231128 | 171600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 218 | 20231128 | 171500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 219 | 20231128 | 171400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 220 | 20231128 | 171300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 221 | 20231128 | 171200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 222 | 20231128 | 171100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20231128 | 171000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20231128 | 170900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 225 | 20231128 | 170800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20231128 | 170700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20231128 | 170600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20231128 | 170500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20231128 | 170400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 230 | 20231128 | 170300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 231 | 20231128 | 170200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 232 | 20231128 | 170100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 233 | 20231128 | 170000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 234 | 20231128 | 165900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 235 | 20231128 | 165800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 236 | 20231128 | 165700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 237 | 20231128 | 165600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 238 | 20231128 | 165500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 239 | 20231128 | 165400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 240 | 20231128 | 165300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 241 | 20231128 | 165200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 242 | 20231128 | 165100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 243 | 20231128 | 165000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 244 | 20231128 | 164900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 245 | 20231128 | 164800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 246 | 20231128 | 164700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 247 | 20231128 | 164600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 248 | 20231128 | 164500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 249 | 20231128 | 164400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 250 | 20231128 | 164300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 251 | 20231128 | 164200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 252 | 20231128 | 164100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 253 | 20231128 | 164000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 254 | 20231128 | 163900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 255 | 20231128 | 163800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 256 | 20231128 | 163700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 257 | 20231128 | 163600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 258 | 20231128 | 163500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 259 | 20231128 | 163400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 260 | 20231128 | 163300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 261 | 20231128 | 163200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 262 | 20231128 | 163100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 263 | 20231128 | 163000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 264 | 20231128 | 162900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 265 | 20231128 | 162800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 266 | 20231128 | 162700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 267 | 20231128 | 162600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 268 | 20231128 | 162500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 269 | 20231128 | 162400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 270 | 20231128 | 162300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 271 | 20231128 | 162200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 272 | 20231128 | 162100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 273 | 20231128 | 162000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 274 | 20231128 | 161900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 275 | 20231128 | 161800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 276 | 20231128 | 161700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 277 | 20231128 | 161600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 278 | 20231128 | 161500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 279 | 20231128 | 161400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 280 | 20231128 | 161300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 281 | 20231128 | 161200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 282 | 20231128 | 161100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 283 | 20231128 | 161000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 284 | 20231128 | 160900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 285 | 20231128 | 160800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 286 | 20231128 | 160700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 287 | 20231128 | 160600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 288 | 20231128 | 160500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 289 | 20231128 | 160400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 290 | 20231128 | 160300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 291 | 20231128 | 160200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 292 | 20231128 | 160100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 293 | 20231128 | 160000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 294 | 20231128 | 155900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 295 | 20231128 | 155800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 296 | 20231128 | 155700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 297 | 20231128 | 155600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 298 | 20231128 | 155500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 299 | 20231128 | 155400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 300 | 20231128 | 155300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 301 | 20231128 | 155200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 302 | 20231128 | 155100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 303 | 20231128 | 155000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 304 | 20231128 | 154900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 305 | 20231128 | 154800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 306 | 20231128 | 154700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 307 | 20231128 | 154600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 308 | 20231128 | 154500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 309 | 20231128 | 154400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 310 | 20231128 | 154300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 311 | 20231128 | 154200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 312 | 20231128 | 154100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 313 | 20231128 | 154000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 314 | 20231128 | 153900 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 315 | 20231128 | 153800 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 316 | 20231128 | 153700 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 317 | 20231128 | 153600 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 318 | 20231128 | 153500 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 319 | 20231128 | 153400 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 320 | 20231128 | 153300 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 321 | 20231128 | 153200 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 322 | 20231128 | 153100 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 0 |
| 323 | 20231128 | 153000 | 6672754180 | 12690 | 12690 | 12690 | 12690 | 13982 |
| 324 | 20231128 | 152900 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 325 | 20231128 | 152800 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 326 | 20231128 | 152700 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 327 | 20231128 | 152600 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 328 | 20231128 | 152500 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 329 | 20231128 | 152400 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 330 | 20231128 | 152300 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 331 | 20231128 | 152200 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 332 | 20231128 | 152100 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 333 | 20231128 | 152000 | 6495322600 | 12720 | 12720 | 12720 | 12720 | 0 |
| 334 | 20231128 | 151900 | 6495322600 | 12720 | 12720 | 12730 | 12720 | 1562 |
| 335 | 20231128 | 151800 | 6475450010 | 12720 | 12730 | 12730 | 12720 | 296 |
| 336 | 20231128 | 151700 | 6471684310 | 12720 | 12740 | 12740 | 12720 | 566 |
| 337 | 20231128 | 151600 | 6464480650 | 12730 | 12760 | 12760 | 12730 | 1598 |
| 338 | 20231128 | 151500 | 6444117970 | 12750 | 12750 | 12750 | 12740 | 669 |
| 339 | 20231128 | 151400 | 6435591680 | 12730 | 12720 | 12740 | 12720 | 1041 |
| 340 | 20231128 | 151300 | 6422345390 | 12720 | 12720 | 12720 | 12720 | 0 |
| 341 | 20231128 | 151200 | 6422345390 | 12720 | 12730 | 12730 | 12720 | 67 |
| 342 | 20231128 | 151100 | 6421492530 | 12710 | 12710 | 12730 | 12710 | 1427 |
| 343 | 20231128 | 151000 | 6403346150 | 12710 | 12720 | 12720 | 12700 | 956 |
| 344 | 20231128 | 150900 | 6391191960 | 12710 | 12720 | 12720 | 12700 | 1000 |
| 345 | 20231128 | 150800 | 6378483810 | 12720 | 12700 | 12720 | 12700 | 1104 |
| 346 | 20231128 | 150700 | 6364462990 | 12700 | 12730 | 12730 | 12700 | 3714 |
| 347 | 20231128 | 150600 | 6317250450 | 12740 | 12720 | 12740 | 12720 | 1106 |
| 348 | 20231128 | 150500 | 6303177780 | 12710 | 12720 | 12730 | 12710 | 967 |
| 349 | 20231128 | 150400 | 6290876860 | 12730 | 12750 | 12750 | 12720 | 1259 |
| 350 | 20231128 | 150300 | 6274849160 | 12740 | 12750 | 12760 | 12740 | 341 |
| 351 | 20231128 | 150200 | 6270502440 | 12750 | 12730 | 12790 | 12730 | 776 |
| 352 | 20231128 | 150100 | 6260605110 | 12720 | 12730 | 12750 | 12720 | 1164 |
| 353 | 20231128 | 150000 | 6245793090 | 12750 | 12750 | 12760 | 12730 | 1569 |
| 354 | 20231128 | 145900 | 6225801520 | 12750 | 12750 | 12750 | 12750 | 517 |
| 355 | 20231128 | 145800 | 6219209770 | 12740 | 12740 | 12740 | 12740 | 2 |
| 356 | 20231128 | 145700 | 6219184290 | 12740 | 12750 | 12760 | 12740 | 640 |
| 357 | 20231128 | 145600 | 6211026760 | 12750 | 12780 | 12780 | 12750 | 1938 |
| 358 | 20231128 | 145500 | 6186300870 | 12790 | 12810 | 12810 | 12790 | 1306 |
| 359 | 20231128 | 145400 | 6169586620 | 12810 | 12820 | 12830 | 12810 | 1276 |
| 360 | 20231128 | 145300 | 6153234440 | 12820 | 12810 | 12820 | 12810 | 489 |
| 361 | 20231128 | 145200 | 6146966530 | 12820 | 12810 | 12820 | 12810 | 568 |
| 362 | 20231128 | 145100 | 6139689550 | 12810 | 12820 | 12820 | 12810 | 554 |
| 363 | 20231128 | 145000 | 6132591660 | 12820 | 12810 | 12820 | 12810 | 876 |
| 364 | 20231128 | 144900 | 6121368730 | 12810 | 12800 | 12810 | 12800 | 299 |
| 365 | 20231128 | 144800 | 6117541020 | 12790 | 12790 | 12800 | 12790 | 270 |
| 366 | 20231128 | 144700 | 6114085460 | 12800 | 12780 | 12800 | 12780 | 216 |
| 367 | 20231128 | 144600 | 6111323850 | 12770 | 12770 | 12770 | 12770 | 365 |
| 368 | 20231128 | 144500 | 6106662800 | 12770 | 12750 | 12770 | 12740 | 92 |
| 369 | 20231128 | 144400 | 6105489830 | 12740 | 12750 | 12760 | 12740 | 1426 |
| 370 | 20231128 | 144300 | 6087320570 | 12750 | 12750 | 12750 | 12750 | 1407 |
| 371 | 20231128 | 144200 | 6069381320 | 12750 | 12780 | 12780 | 12750 | 2536 |
| 372 | 20231128 | 144100 | 6037001790 | 12780 | 12800 | 12820 | 12780 | 748 |
| 373 | 20231128 | 144000 | 6027434440 | 12800 | 12830 | 12830 | 12800 | 320 |
| 374 | 20231128 | 143900 | 6023336860 | 12800 | 12790 | 12800 | 12790 | 257 |
| 375 | 20231128 | 143800 | 6020048240 | 12800 | 12800 | 12800 | 12800 | 202 |
| 376 | 20231128 | 143700 | 6017462640 | 12800 | 12800 | 12800 | 12800 | 335 |
| 377 | 20231128 | 143600 | 6013174640 | 12800 | 12830 | 12830 | 12800 | 359 |
| 378 | 20231128 | 143500 | 6008575900 | 12830 | 12820 | 12830 | 12820 | 117 |
| 379 | 20231128 | 143400 | 6007075950 | 12810 | 12800 | 12810 | 12800 | 188 |
| 380 | 20231128 | 143300 | 6004668700 | 12810 | 12800 | 12810 | 12800 | 151 |
| 381 | 20231128 | 143200 | 6002735440 | 12800 | 12810 | 12820 | 12800 | 1013 |
| 382 | 20231128 | 143100 | 5989766280 | 12830 | 12810 | 12830 | 12800 | 519 |
| 383 | 20231128 | 143000 | 5983118430 | 12820 | 12830 | 12830 | 12800 | 1457 |
| 384 | 20231128 | 142900 | 5964443610 | 12820 | 12840 | 12840 | 12820 | 270 |
| 385 | 20231128 | 142800 | 5960979440 | 12840 | 12860 | 12860 | 12830 | 59 |
| 386 | 20231128 | 142700 | 5960222110 | 12860 | 12840 | 12860 | 12840 | 126 |
| 387 | 20231128 | 142600 | 5958603280 | 12830 | 12860 | 12870 | 12830 | 1771 |
| 388 | 20231128 | 142500 | 5935830950 | 12860 | 12860 | 12860 | 12850 | 309 |
| 389 | 20231128 | 142400 | 5931857720 | 12850 | 12860 | 12860 | 12850 | 391 |
| 390 | 20231128 | 142300 | 5926832340 | 12860 | 12850 | 12860 | 12850 | 713 |
| 391 | 20231128 | 142200 | 5917663750 | 12850 | 12820 | 12860 | 12820 | 548 |
| 392 | 20231128 | 142100 | 5910623150 | 12790 | 12820 | 12830 | 12790 | 420 |
| 393 | 20231128 | 142000 | 5905248840 | 12820 | 12780 | 12820 | 12780 | 283 |
| 394 | 20231128 | 141900 | 5901622280 | 12780 | 12780 | 12780 | 12780 | 83 |
| 395 | 20231128 | 141800 | 5900561540 | 12780 | 12790 | 12790 | 12780 | 477 |
| 396 | 20231128 | 141700 | 5894465220 | 12790 | 12790 | 12800 | 12790 | 186 |
| 397 | 20231128 | 141600 | 5892086270 | 12790 | 12820 | 12820 | 12770 | 1747 |
| 398 | 20231128 | 141500 | 5869725090 | 12820 | 12830 | 12830 | 12820 | 53 |
| 399 | 20231128 | 141400 | 5869045510 | 12830 | 12800 | 12840 | 12800 | 305 |
| 400 | 20231128 | 141300 | 5865134980 | 12830 | 12820 | 12830 | 12800 | 1951 |
| 401 | 20231128 | 141200 | 5840144980 | 12820 | 12850 | 12850 | 12820 | 519 |
| 402 | 20231128 | 141100 | 5833485790 | 12850 | 12870 | 12870 | 12850 | 1095 |
| 403 | 20231128 | 141000 | 5819407820 | 12870 | 12890 | 12890 | 12870 | 965 |
| 404 | 20231128 | 140900 | 5806978120 | 12890 | 12890 | 12900 | 12890 | 501 |
| 405 | 20231128 | 140800 | 5800518890 | 12880 | 12910 | 12910 | 12880 | 723 |
| 406 | 20231128 | 140700 | 5791194870 | 12910 | 12900 | 12910 | 12900 | 989 |
| 407 | 20231128 | 140600 | 5778431770 | 12900 | 12910 | 12910 | 12900 | 389 |
| 408 | 20231128 | 140500 | 5773410610 | 12910 | 12900 | 12910 | 12900 | 1119 |
| 409 | 20231128 | 140400 | 5758974580 | 12890 | 12890 | 12890 | 12890 | 352 |
| 410 | 20231128 | 140300 | 5754437300 | 12890 | 12890 | 12900 | 12880 | 1355 |
| 411 | 20231128 | 140200 | 5736971540 | 12890 | 12890 | 12900 | 12870 | 844 |
| 412 | 20231128 | 140100 | 5726091740 | 12890 | 12880 | 12900 | 12870 | 1087 |
| 413 | 20231128 | 140000 | 5712080720 | 12890 | 12900 | 12900 | 12880 | 1757 |
| 414 | 20231128 | 135900 | 5689422000 | 12900 | 12860 | 12910 | 12830 | 4789 |
| 415 | 20231128 | 135800 | 5627710090 | 12860 | 12850 | 12870 | 12850 | 437 |
| 416 | 20231128 | 135700 | 5622090410 | 12850 | 12850 | 12860 | 12850 | 656 |
| 417 | 20231128 | 135600 | 5613657430 | 12850 | 12830 | 12850 | 12830 | 419 |
| 418 | 20231128 | 135500 | 5608276030 | 12830 | 12830 | 12830 | 12830 | 3 |
| 419 | 20231128 | 135400 | 5608237540 | 12850 | 12820 | 12860 | 12810 | 223 |
| 420 | 20231128 | 135300 | 5605376080 | 12830 | 12830 | 12870 | 12810 | 4392 |
| 421 | 20231128 | 135200 | 5548950310 | 12810 | 12810 | 12820 | 12810 | 567 |
| 422 | 20231128 | 135100 | 5541683310 | 12810 | 12820 | 12830 | 12800 | 955 |
| 423 | 20231128 | 135000 | 5529441240 | 12820 | 12820 | 12820 | 12810 | 162 |
| 424 | 20231128 | 134900 | 5527365580 | 12830 | 12790 | 12830 | 12790 | 386 |
| 425 | 20231128 | 134800 | 5522420800 | 12790 | 12790 | 12800 | 12790 | 168 |
| 426 | 20231128 | 134700 | 5520271580 | 12790 | 12800 | 12800 | 12790 | 376 |
| 427 | 20231128 | 134600 | 5515460780 | 12800 | 12800 | 12810 | 12790 | 398 |
| 428 | 20231128 | 134500 | 5510367030 | 12810 | 12820 | 12820 | 12810 | 216 |
| 429 | 20231128 | 134400 | 5507597920 | 12820 | 12760 | 12820 | 12760 | 661 |
| 430 | 20231128 | 134300 | 5499135620 | 12760 | 12760 | 12760 | 12760 | 92 |
| 431 | 20231128 | 134200 | 5497961700 | 12800 | 12770 | 12800 | 12750 | 134 |
| 432 | 20231128 | 134100 | 5496250430 | 12760 | 12760 | 12760 | 12750 | 837 |
| 433 | 20231128 | 134000 | 5485571080 | 12750 | 12750 | 12750 | 12750 | 182 |
| 434 | 20231128 | 133900 | 5483250580 | 12750 | 12760 | 12760 | 12750 | 34 |
| 435 | 20231128 | 133800 | 5482817040 | 12750 | 12760 | 12760 | 12750 | 133 |
| 436 | 20231128 | 133700 | 5481120990 | 12760 | 12750 | 12760 | 12750 | 83 |
| 437 | 20231128 | 133600 | 5480061940 | 12750 | 12760 | 12760 | 12740 | 73 |
| 438 | 20231128 | 133500 | 5479131830 | 12760 | 12760 | 12760 | 12730 | 15 |
| 439 | 20231128 | 133400 | 5478940530 | 12760 | 12730 | 12760 | 12730 | 281 |
| 440 | 20231128 | 133300 | 5475361900 | 12730 | 12740 | 12740 | 12730 | 534 |
| 441 | 20231128 | 133200 | 5468563630 | 12740 | 12750 | 12750 | 12740 | 239 |
| 442 | 20231128 | 133100 | 5465518760 | 12750 | 12750 | 12750 | 12740 | 325 |
| 443 | 20231128 | 133000 | 5461376590 | 12750 | 12760 | 12760 | 12750 | 10 |
| 444 | 20231128 | 132900 | 5461249080 | 12760 | 12750 | 12760 | 12750 | 50 |
| 445 | 20231128 | 132800 | 5460611270 | 12750 | 12760 | 12760 | 12750 | 230 |
| 446 | 20231128 | 132700 | 5457678750 | 12750 | 12760 | 12760 | 12750 | 137 |
| 447 | 20231128 | 132600 | 5455931430 | 12760 | 12770 | 12770 | 12760 | 1083 |
| 448 | 20231128 | 132500 | 5442111670 | 12770 | 12770 | 12770 | 12760 | 528 |
| 449 | 20231128 | 132400 | 5435371990 | 12780 | 12780 | 12780 | 12770 | 7 |
| 450 | 20231128 | 132300 | 5435282580 | 12770 | 12780 | 12780 | 12770 | 203 |
| 451 | 20231128 | 132200 | 5432689260 | 12780 | 12780 | 12780 | 12780 | 137 |
| 452 | 20231128 | 132100 | 5430938400 | 12790 | 12770 | 12790 | 12770 | 244 |
| 453 | 20231128 | 132000 | 5427822400 | 12780 | 12790 | 12790 | 12780 | 40 |
| 454 | 20231128 | 131900 | 5427311150 | 12800 | 12780 | 12800 | 12780 | 143 |
| 455 | 20231128 | 131800 | 5425483090 | 12780 | 12790 | 12790 | 12780 | 74 |
| 456 | 20231128 | 131700 | 5424536680 | 12800 | 12800 | 12800 | 12790 | 9 |
| 457 | 20231128 | 131600 | 5424421550 | 12790 | 12790 | 12800 | 12770 | 342 |
| 458 | 20231128 | 131500 | 5420049500 | 12780 | 12780 | 12800 | 12780 | 46 |
| 459 | 20231128 | 131400 | 5419461450 | 12780 | 12790 | 12800 | 12780 | 1249 |
| 460 | 20231128 | 131300 | 5403497570 | 12810 | 12810 | 12810 | 12790 | 140 |
| 461 | 20231128 | 131200 | 5401705790 | 12800 | 12800 | 12810 | 12790 | 30 |
| 462 | 20231128 | 131100 | 5401321790 | 12800 | 12800 | 12800 | 12790 | 139 |
| 463 | 20231128 | 131000 | 5399543860 | 12810 | 12810 | 12820 | 12800 | 361 |
| 464 | 20231128 | 130900 | 5394919720 | 12810 | 12810 | 12820 | 12810 | 395 |
| 465 | 20231128 | 130800 | 5389859750 | 12790 | 12810 | 12810 | 12790 | 184 |
| 466 | 20231128 | 130700 | 5387505660 | 12800 | 12800 | 12810 | 12800 | 139 |
| 467 | 20231128 | 130600 | 5385726440 | 12800 | 12770 | 12800 | 12760 | 865 |
| 468 | 20231128 | 130500 | 5374676530 | 12810 | 12840 | 12840 | 12780 | 1342 |
| 469 | 20231128 | 130400 | 5357494640 | 12820 | 12810 | 12840 | 12810 | 1156 |
| 470 | 20231128 | 130300 | 5342673930 | 12800 | 12790 | 12810 | 12790 | 1088 |
| 471 | 20231128 | 130200 | 5328747080 | 12780 | 12740 | 12780 | 12740 | 255 |
| 472 | 20231128 | 130100 | 5325491660 | 12760 | 12730 | 12760 | 12730 | 793 |
| 473 | 20231128 | 130000 | 5315387000 | 12740 | 12730 | 12740 | 12730 | 110 |
| 474 | 20231128 | 125900 | 5313986670 | 12740 | 12730 | 12740 | 12720 | 92 |
| 475 | 20231128 | 125800 | 5312815540 | 12730 | 12720 | 12730 | 12720 | 254 |
| 476 | 20231128 | 125700 | 5309583690 | 12720 | 12740 | 12740 | 12720 | 472 |
| 477 | 20231128 | 125600 | 5303574690 | 12740 | 12740 | 12750 | 12740 | 222 |
| 478 | 20231128 | 125500 | 5300746400 | 12740 | 12750 | 12750 | 12740 | 84 |
| 479 | 20231128 | 125400 | 5299676110 | 12740 | 12750 | 12750 | 12740 | 104 |
| 480 | 20231128 | 125300 | 5298350160 | 12750 | 12760 | 12770 | 12750 | 298 |
| 481 | 20231128 | 125200 | 5294548620 | 12770 | 12770 | 12770 | 12760 | 257 |
| 482 | 20231128 | 125100 | 5291268760 | 12760 | 12760 | 12770 | 12760 | 228 |
| 483 | 20231128 | 125000 | 5288359390 | 12760 | 12770 | 12770 | 12760 | 180 |
| 484 | 20231128 | 124900 | 5286060980 | 12780 | 12790 | 12800 | 12780 | 670 |
| 485 | 20231128 | 124800 | 5277496710 | 12790 | 12800 | 12800 | 12790 | 301 |
| 486 | 20231128 | 124700 | 5273646420 | 12800 | 12800 | 12800 | 12790 | 1098 |
| 487 | 20231128 | 124600 | 5259593070 | 12790 | 12770 | 12800 | 12770 | 1865 |
| 488 | 20231128 | 124500 | 5235726150 | 12780 | 12770 | 12790 | 12750 | 394 |
| 489 | 20231128 | 124400 | 5230691810 | 12770 | 12740 | 12770 | 12740 | 445 |
| 490 | 20231128 | 124300 | 5225013020 | 12740 | 12720 | 12740 | 12710 | 279 |
| 491 | 20231128 | 124200 | 5221462710 | 12710 | 12720 | 12720 | 12710 | 56 |
| 492 | 20231128 | 124100 | 5220750940 | 12710 | 12710 | 12720 | 12710 | 176 |
| 493 | 20231128 | 124000 | 5218513970 | 12710 | 12710 | 12710 | 12710 | 30 |
| 494 | 20231128 | 123900 | 5218132670 | 12730 | 12720 | 12730 | 12710 | 78 |
| 495 | 20231128 | 123800 | 5217140260 | 12710 | 12710 | 12710 | 12710 | 104 |
| 496 | 20231128 | 123700 | 5215818420 | 12720 | 12710 | 12720 | 12710 | 154 |
| 497 | 20231128 | 123600 | 5213861070 | 12710 | 12720 | 12730 | 12710 | 338 |
| 498 | 20231128 | 123500 | 5209563450 | 12720 | 12720 | 12720 | 12720 | 31 |
| 499 | 20231128 | 123400 | 5209169130 | 12730 | 12730 | 12730 | 12720 | 5 |
| 500 | 20231128 | 123300 | 5209105490 | 12740 | 12740 | 12740 | 12710 | 224 |
| 501 | 20231128 | 123200 | 5206254930 | 12740 | 12730 | 12740 | 12710 | 160 |
| 502 | 20231128 | 123100 | 5204220210 | 12720 | 12710 | 12720 | 12710 | 90 |
| 503 | 20231128 | 123000 | 5203076200 | 12710 | 12720 | 12720 | 12710 | 226 |
| 504 | 20231128 | 122900 | 5200203730 | 12710 | 12720 | 12720 | 12710 | 6 |
| 505 | 20231128 | 122800 | 5200127460 | 12750 | 12720 | 12750 | 12710 | 103 |
| 506 | 20231128 | 122700 | 5198818240 | 12760 | 12760 | 12760 | 12750 | 49 |
| 507 | 20231128 | 122600 | 5198193010 | 12710 | 12750 | 12760 | 12710 | 193 |
| 508 | 20231128 | 122500 | 5195732370 | 12770 | 12750 | 12770 | 12750 | 208 |
| 509 | 20231128 | 122400 | 5193077110 | 12760 | 12710 | 12760 | 12710 | 15 |
| 510 | 20231128 | 122300 | 5192886320 | 12740 | 12690 | 12740 | 12690 | 230 |
| 511 | 20231128 | 122200 | 5189961160 | 12740 | 12730 | 12740 | 12690 | 943 |
| 512 | 20231128 | 122100 | 5177974560 | 12740 | 12730 | 12740 | 12730 | 155 |
| 513 | 20231128 | 122000 | 5176000980 | 12740 | 12740 | 12740 | 12730 | 9 |
| 514 | 20231128 | 121900 | 5175886370 | 12740 | 12740 | 12740 | 12730 | 25 |
| 515 | 20231128 | 121800 | 5175568070 | 12740 | 12730 | 12740 | 12730 | 113 |
| 516 | 20231128 | 121700 | 5174129340 | 12740 | 12750 | 12750 | 12730 | 377 |
| 517 | 20231128 | 121600 | 5169325340 | 12750 | 12740 | 12750 | 12740 | 88 |
| 518 | 20231128 | 121500 | 5168204200 | 12740 | 12750 | 12750 | 12740 | 107 |
| 519 | 20231128 | 121400 | 5166841010 | 12750 | 12730 | 12750 | 12730 | 106 |
| 520 | 20231128 | 121300 | 5165490600 | 12730 | 12740 | 12740 | 12730 | 97 |
| 521 | 20231128 | 121200 | 5164255760 | 12740 | 12730 | 12740 | 12730 | 9 |
| 522 | 20231128 | 121100 | 5164141150 | 12730 | 12730 | 12740 | 12730 | 18 |
| 523 | 20231128 | 121000 | 5163911910 | 12740 | 12730 | 12740 | 12730 | 121 |
| 524 | 20231128 | 120900 | 5162370600 | 12740 | 12740 | 12740 | 12730 | 4 |
| 525 | 20231128 | 120800 | 5162319650 | 12740 | 12700 | 12740 | 12700 | 114 |
| 526 | 20231128 | 120700 | 5160871320 | 12720 | 12710 | 12720 | 12710 | 299 |
| 527 | 20231128 | 120600 | 5157068590 | 12690 | 12700 | 12720 | 12690 | 9 |
| 528 | 20231128 | 120500 | 5156954280 | 12690 | 12680 | 12690 | 12680 | 247 |
| 529 | 20231128 | 120400 | 5153821660 | 12680 | 12740 | 12740 | 12680 | 1961 |
| 530 | 20231128 | 120300 | 5128893260 | 12740 | 12730 | 12750 | 12730 | 117 |
| 531 | 20231128 | 120200 | 5127402720 | 12730 | 12740 | 12740 | 12730 | 14 |
| 532 | 20231128 | 120100 | 5127224410 | 12730 | 12750 | 12750 | 12730 | 1326 |
| 533 | 20231128 | 120000 | 5110326330 | 12750 | 12760 | 12760 | 12750 | 245 |
| 534 | 20231128 | 115900 | 5107200760 | 12770 | 12760 | 12770 | 12750 | 403 |
| 535 | 20231128 | 115800 | 5102058750 | 12760 | 12760 | 12770 | 12760 | 38 |
| 536 | 20231128 | 115700 | 5101573860 | 12770 | 12770 | 12770 | 12770 | 2 |
| 537 | 20231128 | 115600 | 5101548320 | 12750 | 12760 | 12760 | 12750 | 267 |
| 538 | 20231128 | 115500 | 5098143570 | 12760 | 12750 | 12760 | 12750 | 185 |
| 539 | 20231128 | 115400 | 5095784320 | 12760 | 12750 | 12760 | 12750 | 19 |
| 540 | 20231128 | 115300 | 5095541920 | 12750 | 12770 | 12780 | 12750 | 409 |
| 541 | 20231128 | 115200 | 5090323970 | 12770 | 12760 | 12780 | 12760 | 319 |
| 542 | 20231128 | 115100 | 5086250350 | 12770 | 12770 | 12770 | 12770 | 2 |
| 543 | 20231128 | 115000 | 5086224810 | 12760 | 12780 | 12780 | 12760 | 71 |
| 544 | 20231128 | 114900 | 5085318710 | 12770 | 12780 | 12780 | 12770 | 90 |
| 545 | 20231128 | 114800 | 5084169280 | 12760 | 12800 | 12800 | 12760 | 1487 |
| 546 | 20231128 | 114700 | 5065184770 | 12800 | 12780 | 12800 | 12770 | 654 |
| 547 | 20231128 | 114600 | 5056826390 | 12780 | 12790 | 12790 | 12780 | 46 |
| 548 | 20231128 | 114500 | 5056238450 | 12790 | 12800 | 12800 | 12780 | 141 |
| 549 | 20231128 | 114400 | 5054435720 | 12800 | 12790 | 12800 | 12780 | 237 |
| 550 | 20231128 | 114300 | 5051404480 | 12800 | 12800 | 12800 | 12780 | 150 |
| 551 | 20231128 | 114200 | 5049486590 | 12780 | 12800 | 12800 | 12780 | 74 |
| 552 | 20231128 | 114100 | 5048539930 | 12800 | 12780 | 12800 | 12770 | 748 |
| 553 | 20231128 | 114000 | 5038984600 | 12780 | 12800 | 12800 | 12780 | 902 |
| 554 | 20231128 | 113900 | 5027454660 | 12800 | 12810 | 12810 | 12800 | 209 |
| 555 | 20231128 | 113800 | 5024779140 | 12800 | 12820 | 12820 | 12800 | 525 |
| 556 | 20231128 | 113700 | 5018056480 | 12800 | 12810 | 12820 | 12800 | 180 |
| 557 | 20231128 | 113600 | 5015751000 | 12830 | 12840 | 12840 | 12810 | 1356 |
| 558 | 20231128 | 113500 | 4998356380 | 12840 | 12810 | 12840 | 12810 | 2130 |
| 559 | 20231128 | 113400 | 4971049390 | 12810 | 12770 | 12810 | 12770 | 3216 |
| 560 | 20231128 | 113300 | 4929919830 | 12770 | 12770 | 12780 | 12750 | 155 |
| 561 | 20231128 | 113200 | 4927942010 | 12780 | 12760 | 12780 | 12750 | 1305 |
| 562 | 20231128 | 113100 | 4911269990 | 12760 | 12750 | 12760 | 12750 | 36 |
| 563 | 20231128 | 113000 | 4910810680 | 12760 | 12760 | 12760 | 12740 | 403 |
| 564 | 20231128 | 112900 | 4905670000 | 12750 | 12750 | 12750 | 12740 | 41 |
| 565 | 20231128 | 112800 | 4905147300 | 12740 | 12760 | 12760 | 12740 | 128 |
| 566 | 20231128 | 112700 | 4903516230 | 12750 | 12750 | 12750 | 12750 | 190 |
| 567 | 20231128 | 112600 | 4901093730 | 12750 | 12750 | 12750 | 12750 | 95 |
| 568 | 20231128 | 112500 | 4899882480 | 12760 | 12760 | 12760 | 12750 | 101 |
| 569 | 20231128 | 112400 | 4898594700 | 12750 | 12750 | 12750 | 12750 | 413 |
| 570 | 20231128 | 112300 | 4893328950 | 12740 | 12740 | 12750 | 12740 | 107 |
| 571 | 20231128 | 112200 | 4891965760 | 12750 | 12740 | 12750 | 12740 | 50 |
| 572 | 20231128 | 112100 | 4891328720 | 12750 | 12740 | 12750 | 12740 | 78 |
| 573 | 20231128 | 112000 | 4890334280 | 12750 | 12750 | 12760 | 12720 | 723 |
| 574 | 20231128 | 111900 | 4881125870 | 12750 | 12740 | 12750 | 12720 | 689 |
| 575 | 20231128 | 111800 | 4872357130 | 12740 | 12740 | 12740 | 12720 | 114 |
| 576 | 20231128 | 111700 | 4870906410 | 12740 | 12730 | 12740 | 12710 | 436 |
| 577 | 20231128 | 111600 | 4865362760 | 12710 | 12730 | 12730 | 12710 | 1165 |
| 578 | 20231128 | 111500 | 4850537070 | 12730 | 12710 | 12730 | 12690 | 589 |
| 579 | 20231128 | 111400 | 4843058100 | 12720 | 12730 | 12730 | 12710 | 250 |
| 580 | 20231128 | 111300 | 4839877400 | 12740 | 12730 | 12740 | 12730 | 548 |
| 581 | 20231128 | 111200 | 4832899900 | 12740 | 12740 | 12740 | 12730 | 16 |
| 582 | 20231128 | 111100 | 4832696160 | 12730 | 12720 | 12740 | 12720 | 732 |
| 583 | 20231128 | 111000 | 4823380090 | 12720 | 12730 | 12730 | 12700 | 84 |
| 584 | 20231128 | 110900 | 4822313130 | 12730 | 12710 | 12730 | 12710 | 18 |
| 585 | 20231128 | 110800 | 4822084050 | 12700 | 12700 | 12700 | 12690 | 1541 |
| 586 | 20231128 | 110700 | 4802514340 | 12700 | 12690 | 12700 | 12690 | 226 |
| 587 | 20231128 | 110600 | 4799645380 | 12690 | 12690 | 12690 | 12690 | 72 |
| 588 | 20231128 | 110500 | 4798731700 | 12690 | 12710 | 12710 | 12690 | 1150 |
| 589 | 20231128 | 110400 | 4784125040 | 12720 | 12720 | 12720 | 12720 | 1 |
| 590 | 20231128 | 110300 | 4784112320 | 12730 | 12720 | 12730 | 12710 | 210 |
| 591 | 20231128 | 110200 | 4781442900 | 12720 | 12710 | 12730 | 12710 | 62 |
| 592 | 20231128 | 110100 | 4780654000 | 12700 | 12690 | 12700 | 12680 | 87 |
| 593 | 20231128 | 110000 | 4779549820 | 12690 | 12660 | 12700 | 12660 | 132 |
| 594 | 20231128 | 105900 | 4777876810 | 12660 | 12660 | 12660 | 12650 | 73 |
| 595 | 20231128 | 105800 | 4776953150 | 12660 | 12670 | 12670 | 12650 | 61 |
| 596 | 20231128 | 105700 | 4776181100 | 12670 | 12670 | 12670 | 12660 | 743 |
| 597 | 20231128 | 105600 | 4766773250 | 12670 | 12690 | 12690 | 12660 | 456 |
| 598 | 20231128 | 105500 | 4760996350 | 12670 | 12700 | 12700 | 12670 | 61 |
| 599 | 20231128 | 105400 | 4760223400 | 12700 | 12660 | 12700 | 12660 | 138 |
| 600 | 20231128 | 105300 | 4758475680 | 12660 | 12700 | 12700 | 12660 | 530 |
| 601 | 20231128 | 105200 | 4751760150 | 12700 | 12700 | 12710 | 12660 | 1121 |
| 602 | 20231128 | 105100 | 4737555960 | 12710 | 12700 | 12710 | 12680 | 567 |
| 603 | 20231128 | 105000 | 4730364570 | 12700 | 12700 | 12730 | 12700 | 128 |
| 604 | 20231128 | 104900 | 4728738340 | 12700 | 12680 | 12700 | 12680 | 147 |
| 605 | 20231128 | 104800 | 4726871520 | 12710 | 12710 | 12710 | 12680 | 1052 |
| 606 | 20231128 | 104700 | 4713514920 | 12730 | 12710 | 12740 | 12700 | 62 |
| 607 | 20231128 | 104600 | 4712727150 | 12740 | 12760 | 12760 | 12710 | 481 |
| 608 | 20231128 | 104500 | 4706606770 | 12740 | 12760 | 12760 | 12740 | 67 |
| 609 | 20231128 | 104400 | 4705753170 | 12770 | 12770 | 12770 | 12770 | 20 |
| 610 | 20231128 | 104300 | 4705497770 | 12770 | 12780 | 12790 | 12750 | 1108 |
| 611 | 20231128 | 104200 | 4691363380 | 12780 | 12750 | 12790 | 12750 | 876 |
| 612 | 20231128 | 104100 | 4680175450 | 12750 | 12740 | 12750 | 12740 | 635 |
| 613 | 20231128 | 104000 | 4672079750 | 12740 | 12740 | 12750 | 12740 | 411 |
| 614 | 20231128 | 103900 | 4666842790 | 12750 | 12740 | 12750 | 12730 | 863 |
| 615 | 20231128 | 103800 | 4655843140 | 12730 | 12700 | 12740 | 12700 | 776 |
| 616 | 20231128 | 103700 | 4645972180 | 12720 | 12720 | 12720 | 12700 | 283 |
| 617 | 20231128 | 103600 | 4642375790 | 12710 | 12700 | 12710 | 12700 | 149 |
| 618 | 20231128 | 103500 | 4640482060 | 12710 | 12700 | 12710 | 12680 | 571 |
| 619 | 20231128 | 103400 | 4633231670 | 12700 | 12660 | 12700 | 12660 | 521 |
| 620 | 20231128 | 103300 | 4626624160 | 12690 | 12660 | 12690 | 12650 | 229 |
| 621 | 20231128 | 103200 | 4623721980 | 12680 | 12660 | 12680 | 12660 | 569 |
| 622 | 20231128 | 103100 | 4616511270 | 12670 | 12680 | 12680 | 12640 | 90 |
| 623 | 20231128 | 103000 | 4615371360 | 12680 | 12620 | 12720 | 12580 | 1541 |
| 624 | 20231128 | 102900 | 4595944980 | 12620 | 12630 | 12630 | 12600 | 321 |
| 625 | 20231128 | 102800 | 4591897030 | 12630 | 12620 | 12630 | 12590 | 2740 |
| 626 | 20231128 | 102700 | 4557352400 | 12640 | 12640 | 12640 | 12620 | 828 |
| 627 | 20231128 | 102600 | 4546897370 | 12640 | 12600 | 12740 | 12600 | 1049 |
| 628 | 20231128 | 102500 | 4533622780 | 12600 | 12610 | 12630 | 12600 | 1495 |
| 629 | 20231128 | 102400 | 4514773990 | 12610 | 12650 | 12660 | 12600 | 5051 |
| 630 | 20231128 | 102300 | 4451003930 | 12650 | 12670 | 12670 | 12650 | 4535 |
| 631 | 20231128 | 102200 | 4393610420 | 12670 | 12730 | 12730 | 12670 | 1441 |
| 632 | 20231128 | 102100 | 4375346170 | 12680 | 12740 | 12750 | 12680 | 4130 |
| 633 | 20231128 | 102000 | 4322904330 | 12750 | 12730 | 12750 | 12730 | 376 |
| 634 | 20231128 | 101900 | 4318114500 | 12740 | 12750 | 12750 | 12710 | 896 |
| 635 | 20231128 | 101800 | 4306719030 | 12750 | 12710 | 12750 | 12710 | 583 |
| 636 | 20231128 | 101700 | 4299307430 | 12710 | 12760 | 12760 | 12710 | 1441 |
| 637 | 20231128 | 101600 | 4280975920 | 12750 | 12750 | 12760 | 12740 | 1410 |
| 638 | 20231128 | 101500 | 4263006600 | 12760 | 12760 | 12760 | 12750 | 982 |
| 639 | 20231128 | 101400 | 4250478600 | 12790 | 12780 | 12800 | 12750 | 136 |
| 640 | 20231128 | 101300 | 4248739690 | 12740 | 12760 | 12780 | 12730 | 1193 |
| 641 | 20231128 | 101200 | 4233538690 | 12740 | 12740 | 12770 | 12740 | 1403 |
| 642 | 20231128 | 101100 | 4215661150 | 12750 | 12750 | 12780 | 12750 | 1112 |
| 643 | 20231128 | 101000 | 4201481410 | 12750 | 12740 | 12780 | 12740 | 877 |
| 644 | 20231128 | 100900 | 4190299210 | 12740 | 12780 | 12780 | 12740 | 571 |
| 645 | 20231128 | 100800 | 4183024550 | 12790 | 12730 | 12790 | 12710 | 1886 |
| 646 | 20231128 | 100700 | 4159020610 | 12730 | 12810 | 12810 | 12730 | 471 |
| 647 | 20231128 | 100600 | 4153015720 | 12710 | 12730 | 12810 | 12710 | 947 |
| 648 | 20231128 | 100500 | 4140945270 | 12740 | 12700 | 12740 | 12690 | 2315 |
| 649 | 20231128 | 100400 | 4111510250 | 12740 | 12690 | 12740 | 12690 | 2894 |
| 650 | 20231128 | 100300 | 4074745890 | 12700 | 12710 | 12710 | 12680 | 2605 |
| 651 | 20231128 | 100200 | 4041672190 | 12710 | 12740 | 12740 | 12700 | 2357 |
| 652 | 20231128 | 100100 | 4011708630 | 12740 | 12800 | 12800 | 12740 | 1178 |
| 653 | 20231128 | 100000 | 3996646230 | 12800 | 12780 | 12800 | 12720 | 1469 |
| 654 | 20231128 | 095900 | 3977931510 | 12790 | 12750 | 12790 | 12700 | 810 |
| 655 | 20231128 | 095800 | 3967610620 | 12720 | 12720 | 12750 | 12700 | 1391 |
| 656 | 20231128 | 095700 | 3949923410 | 12720 | 12730 | 12730 | 12710 | 1946 |
| 657 | 20231128 | 095600 | 3925179540 | 12730 | 12720 | 12730 | 12710 | 1927 |
| 658 | 20231128 | 095500 | 3900673270 | 12720 | 12780 | 12790 | 12720 | 2758 |
| 659 | 20231128 | 095400 | 3865505650 | 12800 | 12810 | 12820 | 12780 | 3923 |
| 660 | 20231128 | 095300 | 3815318440 | 12800 | 12850 | 12850 | 12770 | 3536 |
| 661 | 20231128 | 095200 | 3770023240 | 12850 | 12790 | 12850 | 12790 | 1643 |
| 662 | 20231128 | 095100 | 3748996530 | 12790 | 12770 | 12800 | 12770 | 2514 |
| 663 | 20231128 | 095000 | 3716860750 | 12770 | 12770 | 12790 | 12760 | 1317 |
| 664 | 20231128 | 094900 | 3700031150 | 12760 | 12810 | 12810 | 12760 | 5884 |
| 665 | 20231128 | 094800 | 3624836340 | 12800 | 12840 | 12840 | 12800 | 3033 |
| 666 | 20231128 | 094700 | 3585962520 | 12840 | 12830 | 12860 | 12830 | 540 |
| 667 | 20231128 | 094600 | 3579026140 | 12830 | 12830 | 12870 | 12830 | 2053 |
| 668 | 20231128 | 094500 | 3552667410 | 12830 | 12890 | 12890 | 12820 | 5052 |
| 669 | 20231128 | 094400 | 3487824850 | 12890 | 12890 | 12890 | 12840 | 2897 |
| 670 | 20231128 | 094300 | 3450584240 | 12870 | 12860 | 12900 | 12840 | 6051 |
| 671 | 20231128 | 094200 | 3372757050 | 12880 | 12960 | 12960 | 12860 | 4341 |
| 672 | 20231128 | 094100 | 3316689200 | 12960 | 13020 | 13020 | 12960 | 4914 |
| 673 | 20231128 | 094000 | 3252862840 | 13020 | 13080 | 13080 | 13020 | 1940 |
| 674 | 20231128 | 093900 | 3227531450 | 13080 | 13130 | 13130 | 13080 | 1613 |
| 675 | 20231128 | 093800 | 3206406610 | 13140 | 13130 | 13150 | 13090 | 2928 |
| 676 | 20231128 | 093700 | 3167947930 | 13130 | 13100 | 13130 | 13090 | 1310 |
| 677 | 20231128 | 093600 | 3150770020 | 13100 | 13080 | 13110 | 13080 | 1992 |
| 678 | 20231128 | 093500 | 3124696410 | 13080 | 13060 | 13120 | 13060 | 2898 |
| 679 | 20231128 | 093400 | 3086732970 | 13060 | 13150 | 13150 | 13060 | 3604 |
| 680 | 20231128 | 093300 | 3039487120 | 13150 | 13180 | 13190 | 13120 | 4357 |
| 681 | 20231128 | 093200 | 2982129360 | 13180 | 13210 | 13210 | 13170 | 5260 |
| 682 | 20231128 | 093100 | 2912729540 | 13200 | 13080 | 13220 | 13080 | 12569 |
| 683 | 20231128 | 093000 | 2747155010 | 13080 | 13050 | 13080 | 13050 | 2227 |
| 684 | 20231128 | 092900 | 2718027870 | 13080 | 12990 | 13080 | 12980 | 5939 |
| 685 | 20231128 | 092800 | 2640781110 | 13000 | 13030 | 13030 | 12980 | 5220 |
| 686 | 20231128 | 092700 | 2572932870 | 13020 | 13090 | 13090 | 13010 | 6041 |
| 687 | 20231128 | 092600 | 2494189060 | 13090 | 13030 | 13090 | 13020 | 2772 |
| 688 | 20231128 | 092500 | 2457996840 | 13020 | 13030 | 13040 | 13020 | 4981 |
| 689 | 20231128 | 092400 | 2393121200 | 13030 | 13060 | 13090 | 13030 | 8964 |
| 690 | 20231128 | 092300 | 2276128010 | 13080 | 13190 | 13200 | 13040 | 14655 |
| 691 | 20231128 | 092200 | 2083560990 | 13190 | 13140 | 13230 | 13110 | 27304 |
| 692 | 20231128 | 092100 | 1723657500 | 13140 | 13150 | 13160 | 13100 | 16404 |
| 693 | 20231128 | 092000 | 1507999350 | 13150 | 13080 | 13150 | 13000 | 19045 |
| 694 | 20231128 | 091900 | 1258891030 | 13080 | 13090 | 13100 | 13060 | 13438 |
| 695 | 20231128 | 091800 | 1083027700 | 13080 | 13000 | 13100 | 13000 | 13235 |
| 696 | 20231128 | 091700 | 910309170 | 13020 | 12950 | 13020 | 12930 | 4711 |
| 697 | 20231128 | 091600 | 849186410 | 12930 | 12920 | 12990 | 12890 | 10189 |
| 698 | 20231128 | 091500 | 717330530 | 12920 | 12870 | 12920 | 12850 | 7695 |
| 699 | 20231128 | 091400 | 618232880 | 12880 | 12810 | 12900 | 12790 | 10829 |
| 700 | 20231128 | 091300 | 478837960 | 12810 | 12720 | 12810 | 12720 | 9787 |
| 701 | 20231128 | 091200 | 353985080 | 12720 | 12730 | 12740 | 12720 | 936 |
| 702 | 20231128 | 091100 | 342073050 | 12720 | 12740 | 12740 | 12720 | 3351 |
| 703 | 20231128 | 091000 | 299390260 | 12740 | 12690 | 12740 | 12690 | 5832 |
| 704 | 20231128 | 090900 | 225253430 | 12690 | 12690 | 12700 | 12610 | 1135 |
| 705 | 20231128 | 090800 | 210875760 | 12690 | 12660 | 12690 | 12620 | 3640 |
| 706 | 20231128 | 090700 | 164774030 | 12670 | 12640 | 12680 | 12640 | 3005 |
| 707 | 20231128 | 090600 | 126712280 | 12640 | 12590 | 12640 | 12590 | 1308 |
| 708 | 20231128 | 090500 | 110220080 | 12590 | 12550 | 12600 | 12550 | 3137 |
| 709 | 20231128 | 090400 | 70784310 | 12550 | 12500 | 12550 | 12500 | 504 |
| 710 | 20231128 | 090300 | 64468890 | 12500 | 12450 | 12500 | 12440 | 478 |
| 711 | 20231128 | 090200 | 58512620 | 12450 | 12500 | 12500 | 12450 | 453 |
| 712 | 20231128 | 090100 | 52864070 | 12440 | 12500 | 12500 | 12440 | 1518 |
| 713 | 20231128 | 090000 | 33952070 | 12500 | 12460 | 12500 | 12460 | 2361 |