36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 212900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 3 | 20231128 | 212800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20231128 | 212700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20231128 | 212600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20231128 | 212500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20231128 | 212400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20231128 | 212300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20231128 | 212200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20231128 | 212100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20231128 | 212000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20231128 | 211900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20231128 | 211800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20231128 | 211700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20231128 | 211600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20231128 | 211500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20231128 | 211400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20231128 | 211300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20231128 | 211200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20231128 | 211100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20231128 | 211000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20231128 | 210900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20231128 | 210800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20231128 | 210700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20231128 | 210600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20231128 | 210500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20231128 | 210400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20231128 | 210300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20231128 | 210200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20231128 | 210100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20231128 | 210000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20231128 | 205900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 33 | 20231128 | 205800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20231128 | 205700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20231128 | 205600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20231128 | 205500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20231128 | 205400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20231128 | 205300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20231128 | 205200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20231128 | 205100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20231128 | 205000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20231128 | 204900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20231128 | 204800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20231128 | 204700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20231128 | 204600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20231128 | 204500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20231128 | 204400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20231128 | 204300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20231128 | 204200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20231128 | 204100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20231128 | 204000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20231128 | 203900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20231128 | 203800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20231128 | 203700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20231128 | 203600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20231128 | 203500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20231128 | 203400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20231128 | 203300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20231128 | 203200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20231128 | 203100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20231128 | 203000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20231128 | 202900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 63 | 20231128 | 202800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20231128 | 202700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20231128 | 202600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20231128 | 202500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20231128 | 202400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20231128 | 202300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20231128 | 202200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20231128 | 202100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20231128 | 202000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20231128 | 201900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20231128 | 201800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20231128 | 201700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20231128 | 201600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20231128 | 201500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20231128 | 201400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20231128 | 201300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20231128 | 201200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20231128 | 201100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20231128 | 201000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20231128 | 200900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20231128 | 200800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20231128 | 200700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20231128 | 200600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20231128 | 200500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20231128 | 200400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20231128 | 200300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20231128 | 200200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20231128 | 200100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20231128 | 200000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20231128 | 195900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 93 | 20231128 | 195800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20231128 | 195700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20231128 | 195600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20231128 | 195500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20231128 | 195400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20231128 | 195300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20231128 | 195200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20231128 | 195100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20231128 | 195000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20231128 | 194900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20231128 | 194800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20231128 | 194700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20231128 | 194600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20231128 | 194500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20231128 | 194400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20231128 | 194300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20231128 | 194200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20231128 | 194100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20231128 | 194000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20231128 | 193900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20231128 | 193800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20231128 | 193700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20231128 | 193600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20231128 | 193500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20231128 | 193400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20231128 | 193300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20231128 | 193200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20231128 | 193100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20231128 | 193000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20231128 | 192900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 123 | 20231128 | 192800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20231128 | 192700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20231128 | 192600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20231128 | 192500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20231128 | 192400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20231128 | 192300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20231128 | 192200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20231128 | 192100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20231128 | 192000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20231128 | 191900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20231128 | 191800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20231128 | 191700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20231128 | 191600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20231128 | 191500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20231128 | 191400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20231128 | 191300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20231128 | 191200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20231128 | 191100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20231128 | 191000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20231128 | 190900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20231128 | 190800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20231128 | 190700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20231128 | 190600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20231128 | 190500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20231128 | 190400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20231128 | 190300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20231128 | 190200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20231128 | 190100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20231128 | 190000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20231128 | 185900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 153 | 20231128 | 185800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20231128 | 185700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20231128 | 185600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20231128 | 185500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20231128 | 185400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20231128 | 185300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20231128 | 185200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20231128 | 185100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20231128 | 185000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20231128 | 184900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20231128 | 184800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20231128 | 184700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20231128 | 184600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20231128 | 184500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20231128 | 184400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20231128 | 184300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20231128 | 184200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20231128 | 184100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20231128 | 184000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20231128 | 183900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20231128 | 183800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20231128 | 183700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20231128 | 183600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20231128 | 183500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20231128 | 183400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20231128 | 183300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20231128 | 183200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20231128 | 183100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20231128 | 183000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20231128 | 182900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 183 | 20231128 | 182800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20231128 | 182700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20231128 | 182600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20231128 | 182500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20231128 | 182400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20231128 | 182300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20231128 | 182200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20231128 | 182100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20231128 | 182000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20231128 | 181900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20231128 | 181800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20231128 | 181700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20231128 | 181600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20231128 | 181500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20231128 | 181400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20231128 | 181300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20231128 | 181200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20231128 | 181100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20231128 | 181000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20231128 | 180900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20231128 | 180800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20231128 | 180700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20231128 | 180600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20231128 | 180500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20231128 | 180400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20231128 | 180300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20231128 | 180200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20231128 | 180100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20231128 | 180000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20231128 | 175900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 213 | 20231128 | 175800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20231128 | 175700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20231128 | 175600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20231128 | 175500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20231128 | 175400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20231128 | 175300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20231128 | 175200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20231128 | 175100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20231128 | 175000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20231128 | 174900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20231128 | 174800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20231128 | 174700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20231128 | 174600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20231128 | 174500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20231128 | 174400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20231128 | 174300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20231128 | 174200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20231128 | 174100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20231128 | 174000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20231128 | 173900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20231128 | 173800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 234 | 20231128 | 173700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 235 | 20231128 | 173600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20231128 | 173500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 237 | 20231128 | 173400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 238 | 20231128 | 173300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 239 | 20231128 | 173200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 240 | 20231128 | 173100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 241 | 20231128 | 173000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 242 | 20231128 | 172900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 243 | 20231128 | 172800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 244 | 20231128 | 172700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 245 | 20231128 | 172600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 246 | 20231128 | 172500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 247 | 20231128 | 172400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 248 | 20231128 | 172300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 249 | 20231128 | 172200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 250 | 20231128 | 172100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20231128 | 172000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 252 | 20231128 | 171900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 253 | 20231128 | 171800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 254 | 20231128 | 171700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 255 | 20231128 | 171600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 256 | 20231128 | 171500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 257 | 20231128 | 171400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 258 | 20231128 | 171300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 259 | 20231128 | 171200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 260 | 20231128 | 171100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 261 | 20231128 | 171000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 262 | 20231128 | 170900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 263 | 20231128 | 170800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 264 | 20231128 | 170700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 265 | 20231128 | 170600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 266 | 20231128 | 170500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 267 | 20231128 | 170400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 268 | 20231128 | 170300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 269 | 20231128 | 170200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 270 | 20231128 | 170100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 271 | 20231128 | 170000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 272 | 20231128 | 165900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 273 | 20231128 | 165800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 274 | 20231128 | 165700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 275 | 20231128 | 165600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 276 | 20231128 | 165500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 277 | 20231128 | 165400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 278 | 20231128 | 165300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 279 | 20231128 | 165200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 280 | 20231128 | 165100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 281 | 20231128 | 165000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 282 | 20231128 | 164900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 283 | 20231128 | 164800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 284 | 20231128 | 164700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 285 | 20231128 | 164600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 286 | 20231128 | 164500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 287 | 20231128 | 164400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 288 | 20231128 | 164300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 289 | 20231128 | 164200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 290 | 20231128 | 164100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 291 | 20231128 | 164000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 292 | 20231128 | 163900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 293 | 20231128 | 163800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 294 | 20231128 | 163700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 295 | 20231128 | 163600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 296 | 20231128 | 163500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 297 | 20231128 | 163400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 298 | 20231128 | 163300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 299 | 20231128 | 163200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 300 | 20231128 | 163100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 301 | 20231128 | 163000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 302 | 20231128 | 162900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 303 | 20231128 | 162800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 304 | 20231128 | 162700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 305 | 20231128 | 162600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 306 | 20231128 | 162500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 307 | 20231128 | 162400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 308 | 20231128 | 162300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 309 | 20231128 | 162200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 310 | 20231128 | 162100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 311 | 20231128 | 162000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 312 | 20231128 | 161900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 313 | 20231128 | 161800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 314 | 20231128 | 161700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 315 | 20231128 | 161600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 316 | 20231128 | 161500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 317 | 20231128 | 161400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 318 | 20231128 | 161300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 319 | 20231128 | 161200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 320 | 20231128 | 161100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 321 | 20231128 | 161000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 322 | 20231128 | 160900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 323 | 20231128 | 160800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 324 | 20231128 | 160700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 325 | 20231128 | 160600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 326 | 20231128 | 160500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 327 | 20231128 | 160400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 328 | 20231128 | 160300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 329 | 20231128 | 160200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 330 | 20231128 | 160100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 331 | 20231128 | 160000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 332 | 20231128 | 155900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 333 | 20231128 | 155800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 334 | 20231128 | 155700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 335 | 20231128 | 155600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 336 | 20231128 | 155500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20231128 | 155400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 338 | 20231128 | 155300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 339 | 20231128 | 155200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 340 | 20231128 | 155100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 341 | 20231128 | 155000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 342 | 20231128 | 154900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 343 | 20231128 | 154800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 344 | 20231128 | 154700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 345 | 20231128 | 154600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 346 | 20231128 | 154500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 347 | 20231128 | 154400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 348 | 20231128 | 154300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 349 | 20231128 | 154200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 350 | 20231128 | 154100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 351 | 20231128 | 154000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 352 | 20231128 | 153900 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 353 | 20231128 | 153800 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 354 | 20231128 | 153700 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 355 | 20231128 | 153600 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 356 | 20231128 | 153500 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 357 | 20231128 | 153400 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 358 | 20231128 | 153300 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 359 | 20231128 | 153200 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 360 | 20231128 | 153100 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 361 | 20231128 | 153000 | 1437773720 | 5620 | 5620 | 5620 | 5620 | 8995 |
| 362 | 20231128 | 152900 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 363 | 20231128 | 152800 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 364 | 20231128 | 152700 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 365 | 20231128 | 152600 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 366 | 20231128 | 152500 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 367 | 20231128 | 152400 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 368 | 20231128 | 152300 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 369 | 20231128 | 152200 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 370 | 20231128 | 152100 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 371 | 20231128 | 152000 | 1387221820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 372 | 20231128 | 151900 | 1387221820 | 5540 | 5540 | 5560 | 5500 | 2803 |
| 373 | 20231128 | 151800 | 1371688480 | 5540 | 5490 | 5540 | 5490 | 3691 |
| 374 | 20231128 | 151700 | 1351376620 | 5480 | 5500 | 5500 | 5480 | 265 |
| 375 | 20231128 | 151600 | 1349921150 | 5500 | 5490 | 5500 | 5480 | 2028 |
| 376 | 20231128 | 151500 | 1338768890 | 5490 | 5470 | 5490 | 5470 | 1590 |
| 377 | 20231128 | 151400 | 1330052500 | 5470 | 5480 | 5490 | 5470 | 223 |
| 378 | 20231128 | 151300 | 1328832450 | 5480 | 5440 | 5480 | 5430 | 1297 |
| 379 | 20231128 | 151200 | 1321754810 | 5440 | 5440 | 5440 | 5440 | 2 |
| 380 | 20231128 | 151100 | 1321743930 | 5440 | 5440 | 5440 | 5440 | 100 |
| 381 | 20231128 | 151000 | 1321199930 | 5440 | 5410 | 5440 | 5410 | 21 |
| 382 | 20231128 | 150900 | 1321086290 | 5440 | 5440 | 5440 | 5440 | 0 |
| 383 | 20231128 | 150800 | 1321086290 | 5440 | 5450 | 5450 | 5420 | 94 |
| 384 | 20231128 | 150700 | 1320576100 | 5450 | 5390 | 5460 | 5390 | 3581 |
| 385 | 20231128 | 150600 | 1301154660 | 5360 | 5400 | 5400 | 5350 | 1082 |
| 386 | 20231128 | 150500 | 1295312950 | 5400 | 5400 | 5400 | 5400 | 0 |
| 387 | 20231128 | 150400 | 1295312950 | 5400 | 5400 | 5400 | 5350 | 111 |
| 388 | 20231128 | 150300 | 1294716780 | 5400 | 5390 | 5420 | 5390 | 274 |
| 389 | 20231128 | 150200 | 1293237490 | 5390 | 5370 | 5390 | 5370 | 1145 |
| 390 | 20231128 | 150100 | 1287066200 | 5350 | 5350 | 5350 | 5350 | 23 |
| 391 | 20231128 | 150000 | 1286943150 | 5380 | 5380 | 5380 | 5350 | 12 |
| 392 | 20231128 | 145900 | 1286878890 | 5360 | 5380 | 5390 | 5360 | 128 |
| 393 | 20231128 | 145800 | 1286189580 | 5390 | 5370 | 5390 | 5370 | 1077 |
| 394 | 20231128 | 145700 | 1280400950 | 5370 | 5350 | 5370 | 5350 | 26 |
| 395 | 20231128 | 145600 | 1280261820 | 5370 | 5370 | 5370 | 5370 | 1 |
| 396 | 20231128 | 145500 | 1280256450 | 5370 | 5330 | 5370 | 5330 | 607 |
| 397 | 20231128 | 145400 | 1277003610 | 5330 | 5310 | 5330 | 5310 | 283 |
| 398 | 20231128 | 145300 | 1275497940 | 5310 | 5310 | 5310 | 5310 | 0 |
| 399 | 20231128 | 145200 | 1275497940 | 5310 | 5310 | 5310 | 5290 | 41 |
| 400 | 20231128 | 145100 | 1275280550 | 5270 | 5310 | 5310 | 5270 | 1060 |
| 401 | 20231128 | 145000 | 1269654350 | 5310 | 5290 | 5310 | 5280 | 301 |
| 402 | 20231128 | 144900 | 1268064040 | 5310 | 5330 | 5330 | 5280 | 129 |
| 403 | 20231128 | 144800 | 1267382760 | 5280 | 5330 | 5330 | 5280 | 641 |
| 404 | 20231128 | 144700 | 1263996840 | 5330 | 5330 | 5330 | 5300 | 11 |
| 405 | 20231128 | 144600 | 1263938360 | 5330 | 5290 | 5330 | 5290 | 105 |
| 406 | 20231128 | 144500 | 1263382710 | 5300 | 5300 | 5330 | 5300 | 3 |
| 407 | 20231128 | 144400 | 1263366780 | 5330 | 5300 | 5330 | 5300 | 265 |
| 408 | 20231128 | 144300 | 1261962230 | 5300 | 5300 | 5300 | 5300 | 152 |
| 409 | 20231128 | 144200 | 1261156630 | 5290 | 5290 | 5290 | 5290 | 175 |
| 410 | 20231128 | 144100 | 1260230880 | 5340 | 5310 | 5340 | 5310 | 5 |
| 411 | 20231128 | 144000 | 1260204300 | 5350 | 5310 | 5350 | 5290 | 119 |
| 412 | 20231128 | 143900 | 1259573580 | 5350 | 5350 | 5350 | 5310 | 10 |
| 413 | 20231128 | 143800 | 1259520160 | 5350 | 5340 | 5380 | 5330 | 45 |
| 414 | 20231128 | 143700 | 1259279930 | 5320 | 5380 | 5380 | 5310 | 639 |
| 415 | 20231128 | 143600 | 1255872150 | 5380 | 5380 | 5400 | 5350 | 295 |
| 416 | 20231128 | 143500 | 1254290860 | 5350 | 5370 | 5400 | 5350 | 721 |
| 417 | 20231128 | 143400 | 1250425680 | 5400 | 5310 | 5480 | 5310 | 2900 |
| 418 | 20231128 | 143300 | 1234796780 | 5310 | 5310 | 5310 | 5280 | 151 |
| 419 | 20231128 | 143200 | 1233996340 | 5310 | 5300 | 5310 | 5290 | 183 |
| 420 | 20231128 | 143100 | 1233027510 | 5300 | 5300 | 5300 | 5300 | 52 |
| 421 | 20231128 | 143000 | 1232751910 | 5300 | 5290 | 5300 | 5280 | 303 |
| 422 | 20231128 | 142900 | 1231147470 | 5290 | 5290 | 5290 | 5290 | 13 |
| 423 | 20231128 | 142800 | 1231078700 | 5300 | 5300 | 5300 | 5300 | 0 |
| 424 | 20231128 | 142700 | 1231078700 | 5300 | 5300 | 5300 | 5300 | 0 |
| 425 | 20231128 | 142600 | 1231078700 | 5300 | 5300 | 5300 | 5300 | 0 |
| 426 | 20231128 | 142500 | 1231078700 | 5300 | 5300 | 5300 | 5300 | 5 |
| 427 | 20231128 | 142400 | 1231052200 | 5310 | 5310 | 5310 | 5310 | 0 |
| 428 | 20231128 | 142300 | 1231052200 | 5310 | 5310 | 5310 | 5310 | 3 |
| 429 | 20231128 | 142200 | 1231036270 | 5310 | 5320 | 5320 | 5310 | 3 |
| 430 | 20231128 | 142100 | 1231020330 | 5320 | 5320 | 5320 | 5320 | 7 |
| 431 | 20231128 | 142000 | 1230983090 | 5280 | 5280 | 5280 | 5280 | 779 |
| 432 | 20231128 | 141900 | 1226869970 | 5280 | 5270 | 5280 | 5270 | 755 |
| 433 | 20231128 | 141800 | 1222885570 | 5280 | 5280 | 5280 | 5280 | 235 |
| 434 | 20231128 | 141700 | 1221644770 | 5280 | 5280 | 5280 | 5270 | 210 |
| 435 | 20231128 | 141600 | 1220538000 | 5280 | 5270 | 5280 | 5260 | 273 |
| 436 | 20231128 | 141500 | 1219099340 | 5280 | 5280 | 5280 | 5280 | 0 |
| 437 | 20231128 | 141400 | 1219099340 | 5280 | 5270 | 5280 | 5270 | 625 |
| 438 | 20231128 | 141300 | 1215803660 | 5270 | 5270 | 5270 | 5270 | 0 |
| 439 | 20231128 | 141200 | 1215803660 | 5270 | 5270 | 5270 | 5270 | 0 |
| 440 | 20231128 | 141100 | 1215803660 | 5270 | 5250 | 5270 | 5250 | 50 |
| 441 | 20231128 | 141000 | 1215540860 | 5240 | 5240 | 5240 | 5240 | 29 |
| 442 | 20231128 | 140900 | 1215388900 | 5240 | 5240 | 5240 | 5240 | 6 |
| 443 | 20231128 | 140800 | 1215357460 | 5250 | 5250 | 5250 | 5250 | 8 |
| 444 | 20231128 | 140700 | 1215315460 | 5270 | 5270 | 5270 | 5240 | 418 |
| 445 | 20231128 | 140600 | 1213124040 | 5270 | 5270 | 5270 | 5270 | 0 |
| 446 | 20231128 | 140500 | 1213124040 | 5270 | 5250 | 5270 | 5250 | 34 |
| 447 | 20231128 | 140400 | 1212945200 | 5250 | 5250 | 5250 | 5250 | 130 |
| 448 | 20231128 | 140300 | 1212262700 | 5250 | 5250 | 5250 | 5250 | 0 |
| 449 | 20231128 | 140200 | 1212262700 | 5250 | 5270 | 5270 | 5250 | 14 |
| 450 | 20231128 | 140100 | 1212189140 | 5270 | 5270 | 5270 | 5250 | 318 |
| 451 | 20231128 | 140000 | 1210519280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 452 | 20231128 | 135900 | 1210519280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 453 | 20231128 | 135800 | 1210519280 | 5270 | 5260 | 5270 | 5260 | 10 |
| 454 | 20231128 | 135700 | 1210466660 | 5220 | 5220 | 5220 | 5220 | 0 |
| 455 | 20231128 | 135600 | 1210466660 | 5220 | 5240 | 5240 | 5220 | 10 |
| 456 | 20231128 | 135500 | 1210414430 | 5270 | 5270 | 5270 | 5270 | 0 |
| 457 | 20231128 | 135400 | 1210414430 | 5270 | 5210 | 5270 | 5210 | 166 |
| 458 | 20231128 | 135300 | 1209548370 | 5210 | 5230 | 5230 | 5210 | 1566 |
| 459 | 20231128 | 135200 | 1201387820 | 5230 | 5250 | 5250 | 5230 | 224 |
| 460 | 20231128 | 135100 | 1200216060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 461 | 20231128 | 135000 | 1200216060 | 5280 | 5280 | 5280 | 5280 | 1 |
| 462 | 20231128 | 134900 | 1200210780 | 5210 | 5280 | 5280 | 5210 | 326 |
| 463 | 20231128 | 134800 | 1198507250 | 5240 | 5240 | 5240 | 5240 | 16 |
| 464 | 20231128 | 134700 | 1198423410 | 5280 | 5280 | 5280 | 5280 | 0 |
| 465 | 20231128 | 134600 | 1198423410 | 5280 | 5280 | 5280 | 5280 | 0 |
| 466 | 20231128 | 134500 | 1198423410 | 5280 | 5280 | 5280 | 5280 | 0 |
| 467 | 20231128 | 134400 | 1198423410 | 5280 | 5250 | 5280 | 5250 | 18 |
| 468 | 20231128 | 134300 | 1198328850 | 5250 | 5240 | 5250 | 5240 | 103 |
| 469 | 20231128 | 134200 | 1197788310 | 5240 | 5260 | 5260 | 5240 | 1514 |
| 470 | 20231128 | 134100 | 1189825710 | 5280 | 5300 | 5300 | 5280 | 402 |
| 471 | 20231128 | 134000 | 1187701760 | 5300 | 5310 | 5310 | 5300 | 82 |
| 472 | 20231128 | 133900 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 473 | 20231128 | 133800 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 474 | 20231128 | 133700 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 475 | 20231128 | 133600 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 476 | 20231128 | 133500 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 477 | 20231128 | 133400 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 478 | 20231128 | 133300 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 479 | 20231128 | 133200 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 480 | 20231128 | 133100 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 481 | 20231128 | 133000 | 1187266890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 482 | 20231128 | 132900 | 1187266890 | 5330 | 5330 | 5330 | 5320 | 344 |
| 483 | 20231128 | 132800 | 1185436780 | 5350 | 5350 | 5350 | 5350 | 0 |
| 484 | 20231128 | 132700 | 1185436780 | 5350 | 5340 | 5350 | 5340 | 467 |
| 485 | 20231128 | 132600 | 1182942820 | 5350 | 5340 | 5350 | 5340 | 266 |
| 486 | 20231128 | 132500 | 1181522230 | 5350 | 5340 | 5350 | 5340 | 558 |
| 487 | 20231128 | 132400 | 1178541630 | 5350 | 5350 | 5350 | 5350 | 0 |
| 488 | 20231128 | 132300 | 1178541630 | 5350 | 5350 | 5350 | 5350 | 10 |
| 489 | 20231128 | 132200 | 1178488130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 490 | 20231128 | 132100 | 1178488130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 491 | 20231128 | 132000 | 1178488130 | 5320 | 5320 | 5320 | 5320 | 1660 |
| 492 | 20231128 | 131900 | 1169656930 | 5330 | 5330 | 5330 | 5330 | 229 |
| 493 | 20231128 | 131800 | 1168436360 | 5350 | 5330 | 5350 | 5330 | 25 |
| 494 | 20231128 | 131700 | 1168303070 | 5350 | 5340 | 5350 | 5330 | 4 |
| 495 | 20231128 | 131600 | 1168281710 | 5370 | 5350 | 5370 | 5350 | 7 |
| 496 | 20231128 | 131500 | 1168244200 | 5350 | 5350 | 5350 | 5350 | 3 |
| 497 | 20231128 | 131400 | 1168228150 | 5370 | 5370 | 5370 | 5370 | 1 |
| 498 | 20231128 | 131300 | 1168222780 | 5370 | 5370 | 5370 | 5370 | 10 |
| 499 | 20231128 | 131200 | 1168169080 | 5370 | 5370 | 5370 | 5330 | 77 |
| 500 | 20231128 | 131100 | 1167758590 | 5330 | 5330 | 5330 | 5330 | 500 |
| 501 | 20231128 | 131000 | 1165093590 | 5370 | 5370 | 5370 | 5370 | 1 |
| 502 | 20231128 | 130900 | 1165088220 | 5360 | 5370 | 5370 | 5340 | 93 |
| 503 | 20231128 | 130800 | 1164590890 | 5380 | 5370 | 5380 | 5370 | 703 |
| 504 | 20231128 | 130700 | 1160814090 | 5370 | 5370 | 5370 | 5370 | 2 |
| 505 | 20231128 | 130600 | 1160803350 | 5330 | 5340 | 5360 | 5330 | 12 |
| 506 | 20231128 | 130500 | 1160739160 | 5370 | 5320 | 5370 | 5320 | 1036 |
| 507 | 20231128 | 130400 | 1155186640 | 5360 | 5320 | 5360 | 5320 | 663 |
| 508 | 20231128 | 130300 | 1151653050 | 5320 | 5320 | 5320 | 5320 | 0 |
| 509 | 20231128 | 130200 | 1151653050 | 5320 | 5260 | 5320 | 5260 | 24 |
| 510 | 20231128 | 130100 | 1151526180 | 5310 | 5310 | 5310 | 5310 | 0 |
| 511 | 20231128 | 130000 | 1151526180 | 5310 | 5310 | 5310 | 5310 | 0 |
| 512 | 20231128 | 125900 | 1151526180 | 5310 | 5310 | 5310 | 5310 | 0 |
| 513 | 20231128 | 125800 | 1151526180 | 5310 | 5260 | 5310 | 5240 | 15 |
| 514 | 20231128 | 125700 | 1151446850 | 5320 | 5300 | 5320 | 5280 | 107 |
| 515 | 20231128 | 125600 | 1150880790 | 5310 | 5330 | 5330 | 5310 | 13 |
| 516 | 20231128 | 125500 | 1150811540 | 5300 | 5300 | 5300 | 5300 | 50 |
| 517 | 20231128 | 125400 | 1150546540 | 5310 | 5300 | 5330 | 5300 | 968 |
| 518 | 20231128 | 125300 | 1145415830 | 5300 | 5270 | 5300 | 5270 | 502 |
| 519 | 20231128 | 125200 | 1142757780 | 5270 | 5270 | 5270 | 5270 | 2 |
| 520 | 20231128 | 125100 | 1142747240 | 5260 | 5260 | 5260 | 5260 | 7 |
| 521 | 20231128 | 125000 | 1142710420 | 5280 | 5280 | 5280 | 5280 | 0 |
| 522 | 20231128 | 124900 | 1142710420 | 5280 | 5240 | 5280 | 5240 | 86 |
| 523 | 20231128 | 124800 | 1142256420 | 5240 | 5230 | 5240 | 5230 | 206 |
| 524 | 20231128 | 124700 | 1141178450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 525 | 20231128 | 124600 | 1141178450 | 5230 | 5230 | 5230 | 5230 | 2 |
| 526 | 20231128 | 124500 | 1141167990 | 5220 | 5220 | 5220 | 5220 | 0 |
| 527 | 20231128 | 124400 | 1141167990 | 5220 | 5220 | 5220 | 5220 | 697 |
| 528 | 20231128 | 124300 | 1137529650 | 5220 | 5220 | 5220 | 5220 | 311 |
| 529 | 20231128 | 124200 | 1135906230 | 5170 | 5220 | 5220 | 5170 | 23 |
| 530 | 20231128 | 124100 | 1135786670 | 5220 | 5210 | 5220 | 5210 | 5 |
| 531 | 20231128 | 124000 | 1135760590 | 5210 | 5160 | 5210 | 5160 | 2000 |
| 532 | 20231128 | 123900 | 1125391420 | 5160 | 5130 | 5160 | 5130 | 62 |
| 533 | 20231128 | 123800 | 1125073330 | 5160 | 5160 | 5160 | 5160 | 0 |
| 534 | 20231128 | 123700 | 1125073330 | 5160 | 5140 | 5160 | 5140 | 1014 |
| 535 | 20231128 | 123600 | 1119861330 | 5140 | 5140 | 5140 | 5140 | 31 |
| 536 | 20231128 | 123500 | 1119701990 | 5140 | 5140 | 5140 | 5140 | 372 |
| 537 | 20231128 | 123400 | 1117789910 | 5140 | 5120 | 5140 | 5120 | 39 |
| 538 | 20231128 | 123300 | 1117589510 | 5140 | 5130 | 5140 | 5110 | 1391 |
| 539 | 20231128 | 123200 | 1110468440 | 5150 | 5130 | 5150 | 5120 | 101 |
| 540 | 20231128 | 123100 | 1109950980 | 5160 | 5160 | 5160 | 5160 | 0 |
| 541 | 20231128 | 123000 | 1109950980 | 5160 | 5160 | 5160 | 5160 | 1 |
| 542 | 20231128 | 122900 | 1109945820 | 5110 | 5170 | 5170 | 5110 | 788 |
| 543 | 20231128 | 122800 | 1105914020 | 5110 | 5150 | 5190 | 5110 | 2220 |
| 544 | 20231128 | 122700 | 1094509790 | 5150 | 5150 | 5150 | 5150 | 1 |
| 545 | 20231128 | 122600 | 1094504640 | 5160 | 5150 | 5160 | 5150 | 41 |
| 546 | 20231128 | 122500 | 1094293470 | 5160 | 5190 | 5190 | 5160 | 44 |
| 547 | 20231128 | 122400 | 1094066400 | 5170 | 5190 | 5190 | 5150 | 125 |
| 548 | 20231128 | 122300 | 1093420720 | 5190 | 5190 | 5190 | 5190 | 0 |
| 549 | 20231128 | 122200 | 1093420720 | 5190 | 5190 | 5190 | 5190 | 0 |
| 550 | 20231128 | 122100 | 1093420720 | 5190 | 5190 | 5190 | 5190 | 4 |
| 551 | 20231128 | 122000 | 1093399960 | 5190 | 5190 | 5190 | 5190 | 0 |
| 552 | 20231128 | 121900 | 1093399960 | 5190 | 5190 | 5190 | 5190 | 0 |
| 553 | 20231128 | 121800 | 1093399960 | 5190 | 5170 | 5190 | 5170 | 266 |
| 554 | 20231128 | 121700 | 1092024720 | 5190 | 5190 | 5190 | 5190 | 0 |
| 555 | 20231128 | 121600 | 1092024720 | 5190 | 5180 | 5190 | 5180 | 73 |
| 556 | 20231128 | 121500 | 1091646530 | 5190 | 5150 | 5190 | 5140 | 158 |
| 557 | 20231128 | 121400 | 1090831350 | 5170 | 5150 | 5170 | 5130 | 1454 |
| 558 | 20231128 | 121300 | 1083361960 | 5120 | 5170 | 5170 | 5120 | 1096 |
| 559 | 20231128 | 121200 | 1077733190 | 5190 | 5190 | 5190 | 5190 | 1 |
| 560 | 20231128 | 121100 | 1077728000 | 5170 | 5170 | 5170 | 5170 | 0 |
| 561 | 20231128 | 121000 | 1077728000 | 5170 | 5170 | 5200 | 5130 | 1401 |
| 562 | 20231128 | 120900 | 1070521240 | 5200 | 5200 | 5200 | 5200 | 0 |
| 563 | 20231128 | 120800 | 1070521240 | 5200 | 5180 | 5200 | 5180 | 308 |
| 564 | 20231128 | 120700 | 1068919800 | 5210 | 5160 | 5220 | 5160 | 113 |
| 565 | 20231128 | 120600 | 1068334740 | 5210 | 5190 | 5210 | 5150 | 269 |
| 566 | 20231128 | 120500 | 1066944790 | 5220 | 5190 | 5220 | 5190 | 35 |
| 567 | 20231128 | 120400 | 1066763080 | 5180 | 5200 | 5200 | 5180 | 310 |
| 568 | 20231128 | 120300 | 1065157190 | 5190 | 5230 | 5230 | 5190 | 421 |
| 569 | 20231128 | 120200 | 1062971720 | 5240 | 5240 | 5240 | 5240 | 0 |
| 570 | 20231128 | 120100 | 1062971720 | 5240 | 5240 | 5240 | 5240 | 18 |
| 571 | 20231128 | 120000 | 1062877400 | 5190 | 5170 | 5240 | 5170 | 97 |
| 572 | 20231128 | 115900 | 1062375170 | 5150 | 5180 | 5180 | 5150 | 1340 |
| 573 | 20231128 | 115800 | 1055454210 | 5190 | 5210 | 5230 | 5190 | 199 |
| 574 | 20231128 | 115700 | 1054419780 | 5210 | 5210 | 5210 | 5200 | 59 |
| 575 | 20231128 | 115600 | 1054112740 | 5210 | 5210 | 5240 | 5210 | 221 |
| 576 | 20231128 | 115500 | 1052955060 | 5240 | 5200 | 5240 | 5200 | 101 |
| 577 | 20231128 | 115400 | 1052429820 | 5240 | 5210 | 5240 | 5210 | 3 |
| 578 | 20231128 | 115300 | 1052414160 | 5240 | 5230 | 5240 | 5230 | 30 |
| 579 | 20231128 | 115200 | 1052257110 | 5240 | 5240 | 5240 | 5240 | 0 |
| 580 | 20231128 | 115100 | 1052257110 | 5240 | 5240 | 5240 | 5240 | 80 |
| 581 | 20231128 | 115000 | 1051837910 | 5240 | 5210 | 5240 | 5170 | 1317 |
| 582 | 20231128 | 114900 | 1045007480 | 5260 | 5230 | 5260 | 5200 | 601 |
| 583 | 20231128 | 114800 | 1041876020 | 5270 | 5270 | 5270 | 5270 | 0 |
| 584 | 20231128 | 114700 | 1041876020 | 5270 | 5270 | 5270 | 5270 | 0 |
| 585 | 20231128 | 114600 | 1041876020 | 5270 | 5270 | 5270 | 5240 | 43 |
| 586 | 20231128 | 114500 | 1041650520 | 5270 | 5220 | 5270 | 5220 | 68 |
| 587 | 20231128 | 114400 | 1041294010 | 5220 | 5250 | 5250 | 5220 | 684 |
| 588 | 20231128 | 114300 | 1037716540 | 5250 | 5250 | 5250 | 5250 | 0 |
| 589 | 20231128 | 114200 | 1037716540 | 5250 | 5250 | 5250 | 5250 | 0 |
| 590 | 20231128 | 114100 | 1037716540 | 5250 | 5250 | 5250 | 5250 | 299 |
| 591 | 20231128 | 114000 | 1036146790 | 5250 | 5250 | 5250 | 5250 | 8 |
| 592 | 20231128 | 113900 | 1036104790 | 5250 | 5250 | 5250 | 5250 | 7 |
| 593 | 20231128 | 113800 | 1036068040 | 5290 | 5290 | 5290 | 5290 | 0 |
| 594 | 20231128 | 113700 | 1036068040 | 5290 | 5290 | 5290 | 5290 | 0 |
| 595 | 20231128 | 113600 | 1036068040 | 5290 | 5250 | 5290 | 5230 | 947 |
| 596 | 20231128 | 113500 | 1031103830 | 5250 | 5260 | 5260 | 5250 | 154 |
| 597 | 20231128 | 113400 | 1030294490 | 5290 | 5300 | 5300 | 5290 | 2 |
| 598 | 20231128 | 113300 | 1030283900 | 5290 | 5290 | 5290 | 5290 | 44 |
| 599 | 20231128 | 113200 | 1030051140 | 5290 | 5290 | 5290 | 5290 | 55 |
| 600 | 20231128 | 113100 | 1029760190 | 5290 | 5250 | 5290 | 5250 | 31 |
| 601 | 20231128 | 113000 | 1029597400 | 5300 | 5300 | 5300 | 5300 | 1 |
| 602 | 20231128 | 112900 | 1029592100 | 5240 | 5260 | 5260 | 5240 | 214 |
| 603 | 20231128 | 112800 | 1028467710 | 5300 | 5250 | 5300 | 5250 | 20 |
| 604 | 20231128 | 112700 | 1028362160 | 5250 | 5250 | 5250 | 5250 | 3 |
| 605 | 20231128 | 112600 | 1028346410 | 5300 | 5300 | 5300 | 5300 | 796 |
| 606 | 20231128 | 112500 | 1024127610 | 5300 | 5300 | 5300 | 5300 | 0 |
| 607 | 20231128 | 112400 | 1024127610 | 5300 | 5300 | 5300 | 5300 | 0 |
| 608 | 20231128 | 112300 | 1024127610 | 5300 | 5290 | 5300 | 5290 | 50 |
| 609 | 20231128 | 112200 | 1023863050 | 5290 | 5240 | 5290 | 5230 | 51 |
| 610 | 20231128 | 112100 | 1023595810 | 5230 | 5290 | 5290 | 5230 | 988 |
| 611 | 20231128 | 112000 | 1018415290 | 5290 | 5290 | 5290 | 5290 | 0 |
| 612 | 20231128 | 111900 | 1018415290 | 5290 | 5250 | 5290 | 5250 | 63 |
| 613 | 20231128 | 111800 | 1018084120 | 5270 | 5270 | 5270 | 5270 | 0 |
| 614 | 20231128 | 111700 | 1018084120 | 5270 | 5270 | 5270 | 5270 | 6 |
| 615 | 20231128 | 111600 | 1018052500 | 5270 | 5260 | 5270 | 5230 | 955 |
| 616 | 20231128 | 111500 | 1013037960 | 5270 | 5300 | 5300 | 5270 | 55 |
| 617 | 20231128 | 111400 | 1012746610 | 5310 | 5310 | 5310 | 5310 | 0 |
| 618 | 20231128 | 111300 | 1012746610 | 5310 | 5310 | 5310 | 5310 | 1 |
| 619 | 20231128 | 111200 | 1012741300 | 5310 | 5300 | 5310 | 5300 | 501 |
| 620 | 20231128 | 111100 | 1010085990 | 5300 | 5290 | 5300 | 5260 | 23 |
| 621 | 20231128 | 111000 | 1009964330 | 5310 | 5310 | 5310 | 5310 | 0 |
| 622 | 20231128 | 110900 | 1009964330 | 5310 | 5310 | 5310 | 5310 | 0 |
| 623 | 20231128 | 110800 | 1009964330 | 5310 | 5280 | 5310 | 5280 | 5 |
| 624 | 20231128 | 110700 | 1009937880 | 5280 | 5260 | 5280 | 5250 | 102 |
| 625 | 20231128 | 110600 | 1009401750 | 5290 | 5270 | 5290 | 5270 | 36 |
| 626 | 20231128 | 110500 | 1009211610 | 5250 | 5300 | 5300 | 5250 | 193 |
| 627 | 20231128 | 110400 | 1008198260 | 5260 | 5300 | 5300 | 5260 | 410 |
| 628 | 20231128 | 110300 | 1006038670 | 5340 | 5340 | 5340 | 5340 | 1 |
| 629 | 20231128 | 110200 | 1006033330 | 5340 | 5350 | 5350 | 5290 | 273 |
| 630 | 20231128 | 110100 | 1004585850 | 5350 | 5350 | 5350 | 5350 | 0 |
| 631 | 20231128 | 110000 | 1004585850 | 5350 | 5350 | 5350 | 5350 | 50 |
| 632 | 20231128 | 105900 | 1004318350 | 5360 | 5350 | 5360 | 5350 | 38 |
| 633 | 20231128 | 105800 | 1004114980 | 5300 | 5330 | 5330 | 5300 | 320 |
| 634 | 20231128 | 105700 | 1002415380 | 5330 | 5310 | 5330 | 5310 | 302 |
| 635 | 20231128 | 105600 | 1000811600 | 5310 | 5300 | 5310 | 5300 | 432 |
| 636 | 20231128 | 105500 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 637 | 20231128 | 105400 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 638 | 20231128 | 105300 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 639 | 20231128 | 105200 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 640 | 20231128 | 105100 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 641 | 20231128 | 105000 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 642 | 20231128 | 104900 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 643 | 20231128 | 104800 | 998519420 | 5310 | 5310 | 5310 | 5310 | 0 |
| 644 | 20231128 | 104700 | 998519420 | 5310 | 5290 | 5310 | 5290 | 673 |
| 645 | 20231128 | 104600 | 994949010 | 5290 | 5290 | 5290 | 5290 | 0 |
| 646 | 20231128 | 104500 | 994949010 | 5290 | 5290 | 5290 | 5290 | 1 |
| 647 | 20231128 | 104400 | 994943720 | 5270 | 5270 | 5270 | 5270 | 18 |
| 648 | 20231128 | 104300 | 994848860 | 5290 | 5290 | 5290 | 5290 | 0 |
| 649 | 20231128 | 104200 | 994848860 | 5290 | 5290 | 5290 | 5290 | 1 |
| 650 | 20231128 | 104100 | 994843570 | 5290 | 5260 | 5290 | 5260 | 425 |
| 651 | 20231128 | 104000 | 992599040 | 5260 | 5260 | 5260 | 5260 | 23 |
| 652 | 20231128 | 103900 | 992478060 | 5250 | 5250 | 5260 | 5250 | 68 |
| 653 | 20231128 | 103800 | 992121050 | 5260 | 5260 | 5260 | 5260 | 0 |
| 654 | 20231128 | 103700 | 992121050 | 5260 | 5260 | 5290 | 5260 | 130 |
| 655 | 20231128 | 103600 | 991436610 | 5260 | 5210 | 5260 | 5210 | 1698 |
| 656 | 20231128 | 103500 | 982505480 | 5240 | 5210 | 5240 | 5210 | 20 |
| 657 | 20231128 | 103400 | 982400780 | 5240 | 5250 | 5250 | 5240 | 289 |
| 658 | 20231128 | 103300 | 980885080 | 5260 | 5260 | 5260 | 5260 | 2 |
| 659 | 20231128 | 103200 | 980874560 | 5260 | 5250 | 5260 | 5250 | 808 |
| 660 | 20231128 | 103100 | 976632550 | 5250 | 5240 | 5250 | 5240 | 496 |
| 661 | 20231128 | 103000 | 974033480 | 5240 | 5190 | 5240 | 5190 | 106 |
| 662 | 20231128 | 102900 | 973481810 | 5190 | 5200 | 5200 | 5190 | 68 |
| 663 | 20231128 | 102800 | 973128390 | 5190 | 5200 | 5200 | 5190 | 171 |
| 664 | 20231128 | 102700 | 972240190 | 5200 | 5200 | 5210 | 5200 | 154 |
| 665 | 20231128 | 102600 | 971438390 | 5210 | 5210 | 5210 | 5210 | 4 |
| 666 | 20231128 | 102500 | 971417550 | 5210 | 5190 | 5220 | 5170 | 719 |
| 667 | 20231128 | 102400 | 967686710 | 5110 | 5190 | 5190 | 5100 | 2567 |
| 668 | 20231128 | 102300 | 954516670 | 5190 | 5230 | 5230 | 5190 | 56 |
| 669 | 20231128 | 102200 | 954224030 | 5240 | 5240 | 5240 | 5160 | 612 |
| 670 | 20231128 | 102100 | 951057350 | 5150 | 5250 | 5250 | 5150 | 2186 |
| 671 | 20231128 | 102000 | 939772300 | 5250 | 5210 | 5250 | 5160 | 1939 |
| 672 | 20231128 | 101900 | 929728560 | 5220 | 5230 | 5250 | 5210 | 933 |
| 673 | 20231128 | 101800 | 924865430 | 5230 | 5210 | 5280 | 5170 | 4305 |
| 674 | 20231128 | 101700 | 902483440 | 5200 | 5330 | 5330 | 5200 | 3264 |
| 675 | 20231128 | 101600 | 885437430 | 5300 | 5270 | 5330 | 5260 | 1028 |
| 676 | 20231128 | 101500 | 879993820 | 5300 | 5260 | 5300 | 5250 | 2751 |
| 677 | 20231128 | 101400 | 865530640 | 5270 | 5290 | 5290 | 5270 | 804 |
| 678 | 20231128 | 101300 | 861284550 | 5300 | 5300 | 5300 | 5300 | 101 |
| 679 | 20231128 | 101200 | 860749250 | 5360 | 5320 | 5360 | 5230 | 2149 |
| 680 | 20231128 | 101100 | 849400340 | 5370 | 5370 | 5370 | 5370 | 33 |
| 681 | 20231128 | 101000 | 849223130 | 5370 | 5310 | 5370 | 5300 | 377 |
| 682 | 20231128 | 100900 | 847221240 | 5300 | 5410 | 5410 | 5300 | 6596 |
| 683 | 20231128 | 100800 | 811934430 | 5420 | 5460 | 5460 | 5410 | 3019 |
| 684 | 20231128 | 100700 | 795543270 | 5460 | 5460 | 5510 | 5440 | 488 |
| 685 | 20231128 | 100600 | 792882850 | 5510 | 5530 | 5530 | 5460 | 244 |
| 686 | 20231128 | 100500 | 791541640 | 5540 | 5550 | 5550 | 5510 | 209 |
| 687 | 20231128 | 100400 | 790383950 | 5510 | 5560 | 5570 | 5500 | 2380 |
| 688 | 20231128 | 100300 | 777258840 | 5560 | 5540 | 5580 | 5540 | 3702 |
| 689 | 20231128 | 100200 | 756699260 | 5540 | 5500 | 5540 | 5480 | 4546 |
| 690 | 20231128 | 100100 | 731676140 | 5490 | 5500 | 5540 | 5440 | 2234 |
| 691 | 20231128 | 100000 | 719406210 | 5500 | 5500 | 5500 | 5470 | 1908 |
| 692 | 20231128 | 095900 | 708914180 | 5500 | 5480 | 5500 | 5480 | 2756 |
| 693 | 20231128 | 095800 | 693805120 | 5480 | 5470 | 5480 | 5470 | 9 |
| 694 | 20231128 | 095700 | 693755850 | 5480 | 5470 | 5490 | 5460 | 2102 |
| 695 | 20231128 | 095600 | 682241040 | 5460 | 5440 | 5460 | 5440 | 117 |
| 696 | 20231128 | 095500 | 681604220 | 5470 | 5480 | 5480 | 5440 | 24 |
| 697 | 20231128 | 095400 | 681473350 | 5480 | 5470 | 5480 | 5430 | 1493 |
| 698 | 20231128 | 095300 | 673348390 | 5450 | 5460 | 5470 | 5450 | 496 |
| 699 | 20231128 | 095200 | 670641170 | 5450 | 5450 | 5460 | 5450 | 904 |
| 700 | 20231128 | 095100 | 665707920 | 5450 | 5450 | 5450 | 5430 | 1503 |
| 701 | 20231128 | 095000 | 657522570 | 5430 | 5440 | 5450 | 5400 | 1242 |
| 702 | 20231128 | 094900 | 650762550 | 5440 | 5450 | 5470 | 5430 | 2383 |
| 703 | 20231128 | 094800 | 637790080 | 5470 | 5450 | 5470 | 5450 | 835 |
| 704 | 20231128 | 094700 | 633239230 | 5450 | 5460 | 5470 | 5430 | 1377 |
| 705 | 20231128 | 094600 | 625736190 | 5470 | 5430 | 5470 | 5430 | 566 |
| 706 | 20231128 | 094500 | 622651500 | 5430 | 5400 | 5430 | 5400 | 51 |
| 707 | 20231128 | 094400 | 622376070 | 5380 | 5390 | 5390 | 5380 | 69 |
| 708 | 20231128 | 094300 | 622004820 | 5440 | 5430 | 5440 | 5400 | 1133 |
| 709 | 20231128 | 094200 | 615886530 | 5450 | 5440 | 5450 | 5320 | 2479 |
| 710 | 20231128 | 094100 | 602536370 | 5440 | 5420 | 5440 | 5420 | 1621 |
| 711 | 20231128 | 094000 | 593738930 | 5420 | 5430 | 5430 | 5420 | 92 |
| 712 | 20231128 | 093900 | 593240280 | 5430 | 5380 | 5430 | 5370 | 3628 |
| 713 | 20231128 | 093800 | 573738560 | 5380 | 5400 | 5400 | 5370 | 723 |
| 714 | 20231128 | 093700 | 569847820 | 5400 | 5380 | 5400 | 5380 | 559 |
| 715 | 20231128 | 093600 | 566831220 | 5400 | 5400 | 5400 | 5400 | 1 |
| 716 | 20231128 | 093500 | 566825820 | 5370 | 5400 | 5400 | 5370 | 2794 |
| 717 | 20231128 | 093400 | 551766510 | 5390 | 5400 | 5410 | 5390 | 214 |
| 718 | 20231128 | 093300 | 550610010 | 5400 | 5440 | 5440 | 5380 | 1240 |
| 719 | 20231128 | 093200 | 543915450 | 5430 | 5410 | 5490 | 5400 | 2899 |
| 720 | 20231128 | 093100 | 528058370 | 5410 | 5390 | 5410 | 5390 | 3149 |
| 721 | 20231128 | 093000 | 511050130 | 5400 | 5350 | 5400 | 5350 | 1003 |
| 722 | 20231128 | 092900 | 505648020 | 5370 | 5350 | 5370 | 5350 | 803 |
| 723 | 20231128 | 092800 | 501351150 | 5360 | 5360 | 5370 | 5360 | 201 |
| 724 | 20231128 | 092700 | 500272210 | 5370 | 5360 | 5370 | 5350 | 111 |
| 725 | 20231128 | 092600 | 499677310 | 5300 | 5270 | 5300 | 5260 | 1924 |
| 726 | 20231128 | 092500 | 489513260 | 5240 | 5230 | 5270 | 5230 | 278 |
| 727 | 20231128 | 092400 | 488057510 | 5240 | 5270 | 5270 | 5240 | 665 |
| 728 | 20231128 | 092300 | 484571870 | 5230 | 5280 | 5290 | 5230 | 843 |
| 729 | 20231128 | 092200 | 480158090 | 5270 | 5270 | 5380 | 5230 | 2656 |
| 730 | 20231128 | 092100 | 466166980 | 5320 | 5300 | 5320 | 5270 | 2674 |
| 731 | 20231128 | 092000 | 452049740 | 5310 | 5370 | 5370 | 5310 | 1358 |
| 732 | 20231128 | 091900 | 444816300 | 5370 | 5360 | 5370 | 5330 | 947 |
| 733 | 20231128 | 091800 | 439743240 | 5360 | 5370 | 5370 | 5360 | 33 |
| 734 | 20231128 | 091700 | 439566040 | 5370 | 5370 | 5370 | 5330 | 19 |
| 735 | 20231128 | 091600 | 439464050 | 5330 | 5330 | 5370 | 5330 | 398 |
| 736 | 20231128 | 091500 | 437342670 | 5330 | 5370 | 5390 | 5330 | 234 |
| 737 | 20231128 | 091400 | 436090830 | 5380 | 5340 | 5390 | 5340 | 1291 |
| 738 | 20231128 | 091300 | 429166670 | 5340 | 5280 | 5340 | 5280 | 878 |
| 739 | 20231128 | 091200 | 424509190 | 5290 | 5290 | 5290 | 5280 | 342 |
| 740 | 20231128 | 091100 | 422701410 | 5290 | 5250 | 5290 | 5240 | 562 |
| 741 | 20231128 | 091000 | 419747470 | 5240 | 5270 | 5270 | 5230 | 1272 |
| 742 | 20231128 | 090900 | 413070810 | 5290 | 5300 | 5310 | 5250 | 1734 |
| 743 | 20231128 | 090800 | 403933170 | 5270 | 5240 | 5350 | 5240 | 1816 |
| 744 | 20231128 | 090700 | 394366020 | 5240 | 5230 | 5240 | 5200 | 692 |
| 745 | 20231128 | 090600 | 390743200 | 5230 | 5180 | 5270 | 5160 | 7325 |
| 746 | 20231128 | 090500 | 352739810 | 5170 | 5200 | 5200 | 5160 | 2941 |
| 747 | 20231128 | 090400 | 337511500 | 5200 | 5390 | 5400 | 5200 | 17814 |
| 748 | 20231128 | 090300 | 242755450 | 5400 | 5400 | 5470 | 5390 | 7104 |
| 749 | 20231128 | 090200 | 204280710 | 5390 | 5480 | 5590 | 5390 | 15018 |
| 750 | 20231128 | 090100 | 121811810 | 5460 | 5460 | 5480 | 5400 | 5706 |
| 751 | 20231128 | 090000 | 90829670 | 5470 | 5400 | 5500 | 5300 | 16735 |