32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 194600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 3 | 20231128 | 194500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20231128 | 194400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20231128 | 194300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20231128 | 194200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20231128 | 194100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20231128 | 194000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20231128 | 193900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20231128 | 193800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20231128 | 193700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20231128 | 193600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20231128 | 193500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20231128 | 193400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20231128 | 193300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20231128 | 193200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20231128 | 193100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20231128 | 193000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20231128 | 192900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20231128 | 192800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20231128 | 192700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20231128 | 192600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20231128 | 192500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20231128 | 192400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20231128 | 192300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20231128 | 192200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20231128 | 192100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20231128 | 192000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20231128 | 191900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20231128 | 191800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20231128 | 191700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20231128 | 191600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 33 | 20231128 | 191500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20231128 | 191400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20231128 | 191300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20231128 | 191200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20231128 | 191100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20231128 | 191000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20231128 | 190900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20231128 | 190800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20231128 | 190700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20231128 | 190600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20231128 | 190500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20231128 | 190400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20231128 | 190300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20231128 | 190200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20231128 | 190100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20231128 | 190000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20231128 | 185900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20231128 | 185800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20231128 | 185700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20231128 | 185600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20231128 | 185500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20231128 | 185400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20231128 | 185300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20231128 | 185200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20231128 | 185100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20231128 | 185000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20231128 | 184900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20231128 | 184800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20231128 | 184700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20231128 | 184600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 63 | 20231128 | 184500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20231128 | 184400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20231128 | 184300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20231128 | 184200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20231128 | 184100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20231128 | 184000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20231128 | 183900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20231128 | 183800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20231128 | 183700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20231128 | 183600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20231128 | 183500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20231128 | 183400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20231128 | 183300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20231128 | 183200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20231128 | 183100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20231128 | 183000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20231128 | 182900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20231128 | 182800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20231128 | 182700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20231128 | 182600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20231128 | 182500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20231128 | 182400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20231128 | 182300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20231128 | 182200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20231128 | 182100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20231128 | 182000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20231128 | 181900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20231128 | 181800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20231128 | 181700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20231128 | 181600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 93 | 20231128 | 181500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20231128 | 181400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20231128 | 181300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20231128 | 181200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20231128 | 181100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20231128 | 181000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20231128 | 180900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20231128 | 180800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20231128 | 180700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20231128 | 180600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20231128 | 180500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20231128 | 180400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20231128 | 180300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20231128 | 180200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20231128 | 180100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20231128 | 180000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20231128 | 175900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20231128 | 175800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20231128 | 175700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20231128 | 175600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20231128 | 175500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20231128 | 175400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20231128 | 175300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20231128 | 175200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20231128 | 175100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20231128 | 175000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20231128 | 174900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20231128 | 174800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20231128 | 174700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20231128 | 174600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 123 | 20231128 | 174500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20231128 | 174400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20231128 | 174300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20231128 | 174200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20231128 | 174100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20231128 | 174000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20231128 | 173900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20231128 | 173800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20231128 | 173700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20231128 | 173600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20231128 | 173500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20231128 | 173400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20231128 | 173300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20231128 | 173200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20231128 | 173100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20231128 | 173000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20231128 | 172900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20231128 | 172800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20231128 | 172700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20231128 | 172600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20231128 | 172500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20231128 | 172400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20231128 | 172300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20231128 | 172200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20231128 | 172100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20231128 | 172000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20231128 | 171900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20231128 | 171800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20231128 | 171700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20231128 | 171600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 153 | 20231128 | 171500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20231128 | 171400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20231128 | 171300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20231128 | 171200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20231128 | 171100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20231128 | 171000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20231128 | 170900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20231128 | 170800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20231128 | 170700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20231128 | 170600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20231128 | 170500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20231128 | 170400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20231128 | 170300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20231128 | 170200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20231128 | 170100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20231128 | 170000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20231128 | 165900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20231128 | 165800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20231128 | 165700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20231128 | 165600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20231128 | 165500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20231128 | 165400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20231128 | 165300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20231128 | 165200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20231128 | 165100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20231128 | 165000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20231128 | 164900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20231128 | 164800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20231128 | 164700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20231128 | 164600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 183 | 20231128 | 164500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20231128 | 164400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20231128 | 164300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20231128 | 164200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20231128 | 164100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20231128 | 164000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20231128 | 163900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20231128 | 163800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20231128 | 163700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20231128 | 163600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20231128 | 163500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20231128 | 163400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20231128 | 163300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20231128 | 163200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20231128 | 163100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20231128 | 163000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20231128 | 162900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20231128 | 162800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20231128 | 162700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20231128 | 162600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20231128 | 162500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20231128 | 162400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20231128 | 162300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20231128 | 162200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20231128 | 162100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20231128 | 162000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20231128 | 161900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20231128 | 161800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20231128 | 161700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 212 | 20231128 | 161600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 213 | 20231128 | 161500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 214 | 20231128 | 161400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 215 | 20231128 | 161300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 216 | 20231128 | 161200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 217 | 20231128 | 161100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 218 | 20231128 | 161000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 219 | 20231128 | 160900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 220 | 20231128 | 160800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 221 | 20231128 | 160700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 222 | 20231128 | 160600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20231128 | 160500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 224 | 20231128 | 160400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20231128 | 160300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20231128 | 160200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20231128 | 160100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20231128 | 160000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20231128 | 155900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20231128 | 155800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20231128 | 155700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20231128 | 155600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20231128 | 155500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20231128 | 155400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 235 | 20231128 | 155300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 236 | 20231128 | 155200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 237 | 20231128 | 155100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 238 | 20231128 | 155000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 239 | 20231128 | 154900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 240 | 20231128 | 154800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 241 | 20231128 | 154700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 242 | 20231128 | 154600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 243 | 20231128 | 154500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 244 | 20231128 | 154400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 245 | 20231128 | 154300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 246 | 20231128 | 154200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 247 | 20231128 | 154100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 248 | 20231128 | 154000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 249 | 20231128 | 153900 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 250 | 20231128 | 153800 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 251 | 20231128 | 153700 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 252 | 20231128 | 153600 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 253 | 20231128 | 153500 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 254 | 20231128 | 153400 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 255 | 20231128 | 153300 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 256 | 20231128 | 153200 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 257 | 20231128 | 153100 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 258 | 20231128 | 153000 | 4445070530 | 6740 | 6740 | 6740 | 6740 | 5368 |
| 259 | 20231128 | 152900 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 260 | 20231128 | 152800 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 261 | 20231128 | 152700 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 262 | 20231128 | 152600 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 263 | 20231128 | 152500 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 264 | 20231128 | 152400 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 265 | 20231128 | 152300 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 266 | 20231128 | 152200 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 267 | 20231128 | 152100 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 268 | 20231128 | 152000 | 4408890210 | 6750 | 6750 | 6750 | 6750 | 0 |
| 269 | 20231128 | 151900 | 4408890210 | 6750 | 6750 | 6750 | 6740 | 2204 |
| 270 | 20231128 | 151800 | 4394014630 | 6750 | 6740 | 6750 | 6730 | 1072 |
| 271 | 20231128 | 151700 | 4386789490 | 6740 | 6740 | 6740 | 6740 | 536 |
| 272 | 20231128 | 151600 | 4383176850 | 6730 | 6740 | 6740 | 6730 | 1576 |
| 273 | 20231128 | 151500 | 4372557310 | 6740 | 6750 | 6750 | 6730 | 391 |
| 274 | 20231128 | 151400 | 4369924960 | 6740 | 6750 | 6750 | 6740 | 830 |
| 275 | 20231128 | 151300 | 4364329290 | 6750 | 6760 | 6760 | 6740 | 859 |
| 276 | 20231128 | 151200 | 4358537340 | 6750 | 6750 | 6760 | 6750 | 2113 |
| 277 | 20231128 | 151100 | 4344274410 | 6760 | 6750 | 6760 | 6750 | 918 |
| 278 | 20231128 | 151000 | 4338069250 | 6750 | 6740 | 6750 | 6740 | 731 |
| 279 | 20231128 | 150900 | 4333138260 | 6740 | 6730 | 6740 | 6730 | 1407 |
| 280 | 20231128 | 150800 | 4323655670 | 6730 | 6730 | 6740 | 6720 | 1296 |
| 281 | 20231128 | 150700 | 4314931260 | 6720 | 6710 | 6720 | 6700 | 847 |
| 282 | 20231128 | 150600 | 4309239480 | 6720 | 6710 | 6720 | 6700 | 3355 |
| 283 | 20231128 | 150500 | 4286711370 | 6700 | 6700 | 6710 | 6700 | 407 |
| 284 | 20231128 | 150400 | 4283983410 | 6700 | 6710 | 6710 | 6700 | 1383 |
| 285 | 20231128 | 150300 | 4274710320 | 6710 | 6690 | 6710 | 6690 | 1151 |
| 286 | 20231128 | 150200 | 4267002100 | 6700 | 6700 | 6700 | 6690 | 312 |
| 287 | 20231128 | 150100 | 4264913190 | 6690 | 6690 | 6710 | 6690 | 880 |
| 288 | 20231128 | 150000 | 4259014610 | 6690 | 6700 | 6700 | 6690 | 1218 |
| 289 | 20231128 | 145900 | 4250864000 | 6700 | 6700 | 6700 | 6690 | 276 |
| 290 | 20231128 | 145800 | 4249015740 | 6700 | 6700 | 6700 | 6700 | 977 |
| 291 | 20231128 | 145700 | 4242469840 | 6700 | 6700 | 6710 | 6700 | 1086 |
| 292 | 20231128 | 145600 | 4235188620 | 6700 | 6700 | 6700 | 6690 | 823 |
| 293 | 20231128 | 145500 | 4229674630 | 6690 | 6700 | 6700 | 6690 | 1029 |
| 294 | 20231128 | 145400 | 4222781980 | 6700 | 6680 | 6700 | 6680 | 3402 |
| 295 | 20231128 | 145300 | 4200043890 | 6680 | 6680 | 6690 | 6680 | 5387 |
| 296 | 20231128 | 145200 | 4164058620 | 6680 | 6690 | 6690 | 6680 | 932 |
| 297 | 20231128 | 145100 | 4157827070 | 6700 | 6690 | 6700 | 6680 | 744 |
| 298 | 20231128 | 145000 | 4152854590 | 6690 | 6700 | 6700 | 6680 | 21766 |
| 299 | 20231128 | 144900 | 4007073400 | 6710 | 6700 | 6710 | 6700 | 1536 |
| 300 | 20231128 | 144800 | 3996778600 | 6710 | 6710 | 6710 | 6700 | 1474 |
| 301 | 20231128 | 144700 | 3986901180 | 6700 | 6700 | 6710 | 6700 | 1691 |
| 302 | 20231128 | 144600 | 3975571390 | 6710 | 6710 | 6710 | 6700 | 575 |
| 303 | 20231128 | 144500 | 3971716370 | 6710 | 6700 | 6710 | 6700 | 1067 |
| 304 | 20231128 | 144400 | 3964559270 | 6700 | 6710 | 6710 | 6700 | 1381 |
| 305 | 20231128 | 144300 | 3955305640 | 6700 | 6700 | 6710 | 6700 | 403 |
| 306 | 20231128 | 144200 | 3952605100 | 6700 | 6710 | 6710 | 6700 | 8436 |
| 307 | 20231128 | 144100 | 3896083300 | 6700 | 6710 | 6710 | 6700 | 312 |
| 308 | 20231128 | 144000 | 3893990740 | 6700 | 6720 | 6720 | 6700 | 3280 |
| 309 | 20231128 | 143900 | 3871983090 | 6710 | 6710 | 6720 | 6710 | 2122 |
| 310 | 20231128 | 143800 | 3857743600 | 6720 | 6710 | 6720 | 6710 | 1495 |
| 311 | 20231128 | 143700 | 3847700770 | 6720 | 6720 | 6720 | 6710 | 580 |
| 312 | 20231128 | 143600 | 3843805850 | 6720 | 6710 | 6720 | 6710 | 313 |
| 313 | 20231128 | 143500 | 3841704380 | 6710 | 6710 | 6710 | 6700 | 422 |
| 314 | 20231128 | 143400 | 3838873700 | 6700 | 6710 | 6710 | 6700 | 507 |
| 315 | 20231128 | 143300 | 3835472980 | 6710 | 6710 | 6710 | 6700 | 645 |
| 316 | 20231128 | 143200 | 3831146910 | 6710 | 6710 | 6710 | 6700 | 1566 |
| 317 | 20231128 | 143100 | 3820641020 | 6710 | 6710 | 6710 | 6700 | 744 |
| 318 | 20231128 | 143000 | 3815651600 | 6710 | 6710 | 6710 | 6700 | 377 |
| 319 | 20231128 | 142900 | 3813122870 | 6710 | 6710 | 6710 | 6700 | 813 |
| 320 | 20231128 | 142800 | 3807670460 | 6710 | 6710 | 6710 | 6700 | 496 |
| 321 | 20231128 | 142700 | 3804343240 | 6710 | 6720 | 6720 | 6700 | 4185 |
| 322 | 20231128 | 142600 | 3776272260 | 6720 | 6720 | 6720 | 6710 | 303 |
| 323 | 20231128 | 142500 | 3774237040 | 6710 | 6710 | 6720 | 6710 | 415 |
| 324 | 20231128 | 142400 | 3771451880 | 6720 | 6710 | 6720 | 6710 | 178 |
| 325 | 20231128 | 142300 | 3770255900 | 6720 | 6720 | 6720 | 6710 | 3517 |
| 326 | 20231128 | 142200 | 3746651660 | 6720 | 6720 | 6720 | 6710 | 438 |
| 327 | 20231128 | 142100 | 3743709240 | 6710 | 6710 | 6720 | 6710 | 448 |
| 328 | 20231128 | 142000 | 3740700550 | 6720 | 6710 | 6720 | 6710 | 1780 |
| 329 | 20231128 | 141900 | 3728756450 | 6720 | 6720 | 6730 | 6710 | 1042 |
| 330 | 20231128 | 141800 | 3721756060 | 6730 | 6720 | 6730 | 6710 | 456 |
| 331 | 20231128 | 141700 | 3718692750 | 6720 | 6720 | 6720 | 6710 | 997 |
| 332 | 20231128 | 141600 | 3711993850 | 6720 | 6730 | 6730 | 6720 | 187 |
| 333 | 20231128 | 141500 | 3710737140 | 6720 | 6720 | 6720 | 6720 | 414 |
| 334 | 20231128 | 141400 | 3707955060 | 6720 | 6720 | 6720 | 6710 | 1118 |
| 335 | 20231128 | 141300 | 3700443040 | 6710 | 6720 | 6720 | 6710 | 127 |
| 336 | 20231128 | 141200 | 3699589630 | 6720 | 6710 | 6720 | 6710 | 1580 |
| 337 | 20231128 | 141100 | 3688977830 | 6710 | 6720 | 6720 | 6710 | 1967 |
| 338 | 20231128 | 141000 | 3675772410 | 6720 | 6730 | 6730 | 6720 | 213 |
| 339 | 20231128 | 140900 | 3674341040 | 6720 | 6720 | 6720 | 6720 | 253 |
| 340 | 20231128 | 140800 | 3672640880 | 6720 | 6720 | 6730 | 6710 | 2986 |
| 341 | 20231128 | 140700 | 3652576710 | 6730 | 6730 | 6730 | 6720 | 1025 |
| 342 | 20231128 | 140600 | 3645688610 | 6720 | 6730 | 6730 | 6720 | 838 |
| 343 | 20231128 | 140500 | 3640057070 | 6720 | 6720 | 6720 | 6710 | 1756 |
| 344 | 20231128 | 140400 | 3628257690 | 6720 | 6720 | 6720 | 6710 | 1336 |
| 345 | 20231128 | 140300 | 3619292800 | 6710 | 6710 | 6720 | 6710 | 613 |
| 346 | 20231128 | 140200 | 3615178950 | 6710 | 6720 | 6720 | 6710 | 225 |
| 347 | 20231128 | 140100 | 3613668830 | 6710 | 6710 | 6720 | 6710 | 422 |
| 348 | 20231128 | 140000 | 3610836010 | 6720 | 6710 | 6720 | 6710 | 2372 |
| 349 | 20231128 | 135900 | 3594919880 | 6700 | 6720 | 6720 | 6700 | 8444 |
| 350 | 20231128 | 135800 | 3538290070 | 6730 | 6730 | 6730 | 6710 | 606 |
| 351 | 20231128 | 135700 | 3534217390 | 6720 | 6720 | 6730 | 6710 | 810 |
| 352 | 20231128 | 135600 | 3528768630 | 6720 | 6720 | 6730 | 6710 | 1171 |
| 353 | 20231128 | 135500 | 3520903920 | 6720 | 6720 | 6720 | 6710 | 271 |
| 354 | 20231128 | 135400 | 3519084740 | 6710 | 6720 | 6720 | 6710 | 1378 |
| 355 | 20231128 | 135300 | 3509830760 | 6720 | 6720 | 6720 | 6710 | 1835 |
| 356 | 20231128 | 135200 | 3497502140 | 6720 | 6730 | 6730 | 6710 | 3338 |
| 357 | 20231128 | 135100 | 3475051220 | 6730 | 6740 | 6740 | 6720 | 2517 |
| 358 | 20231128 | 135000 | 3458117770 | 6740 | 6730 | 6740 | 6730 | 207 |
| 359 | 20231128 | 134900 | 3456722660 | 6730 | 6720 | 6730 | 6710 | 5662 |
| 360 | 20231128 | 134800 | 3418693590 | 6720 | 6720 | 6720 | 6720 | 171 |
| 361 | 20231128 | 134700 | 3417544470 | 6720 | 6720 | 6720 | 6720 | 1100 |
| 362 | 20231128 | 134600 | 3410152470 | 6720 | 6720 | 6720 | 6710 | 1248 |
| 363 | 20231128 | 134500 | 3401769200 | 6720 | 6720 | 6730 | 6720 | 1135 |
| 364 | 20231128 | 134400 | 3394137250 | 6730 | 6730 | 6730 | 6720 | 413 |
| 365 | 20231128 | 134300 | 3391361760 | 6730 | 6720 | 6740 | 6710 | 3215 |
| 366 | 20231128 | 134200 | 3369746010 | 6720 | 6720 | 6720 | 6720 | 938 |
| 367 | 20231128 | 134100 | 3363442650 | 6720 | 6720 | 6730 | 6710 | 3025 |
| 368 | 20231128 | 134000 | 3343114160 | 6730 | 6730 | 6740 | 6720 | 1605 |
| 369 | 20231128 | 133900 | 3332312950 | 6730 | 6740 | 6740 | 6730 | 649 |
| 370 | 20231128 | 133800 | 3327945060 | 6740 | 6740 | 6740 | 6740 | 636 |
| 371 | 20231128 | 133700 | 3323658420 | 6740 | 6730 | 6750 | 6730 | 838 |
| 372 | 20231128 | 133600 | 3318011000 | 6740 | 6740 | 6750 | 6730 | 422 |
| 373 | 20231128 | 133500 | 3315168620 | 6730 | 6750 | 6750 | 6730 | 469 |
| 374 | 20231128 | 133400 | 3312004670 | 6750 | 6750 | 6750 | 6740 | 2338 |
| 375 | 20231128 | 133300 | 3296223370 | 6750 | 6740 | 6750 | 6740 | 1037 |
| 376 | 20231128 | 133200 | 3289229930 | 6740 | 6730 | 6740 | 6730 | 28 |
| 377 | 20231128 | 133100 | 3289041470 | 6730 | 6720 | 6730 | 6720 | 558 |
| 378 | 20231128 | 133000 | 3285291460 | 6720 | 6730 | 6730 | 6720 | 1490 |
| 379 | 20231128 | 132900 | 3275266470 | 6720 | 6730 | 6730 | 6720 | 3932 |
| 380 | 20231128 | 132800 | 3248841150 | 6730 | 6730 | 6730 | 6720 | 720 |
| 381 | 20231128 | 132700 | 3243998490 | 6720 | 6730 | 6730 | 6720 | 1313 |
| 382 | 20231128 | 132600 | 3235171530 | 6730 | 6730 | 6730 | 6720 | 2934 |
| 383 | 20231128 | 132500 | 3215433020 | 6730 | 6750 | 6750 | 6730 | 926 |
| 384 | 20231128 | 132400 | 3209197330 | 6740 | 6750 | 6750 | 6740 | 2418 |
| 385 | 20231128 | 132300 | 3192888190 | 6750 | 6760 | 6760 | 6750 | 681 |
| 386 | 20231128 | 132200 | 3188288650 | 6760 | 6760 | 6760 | 6750 | 424 |
| 387 | 20231128 | 132100 | 3185426300 | 6760 | 6760 | 6760 | 6750 | 190 |
| 388 | 20231128 | 132000 | 3184141910 | 6760 | 6750 | 6760 | 6750 | 1068 |
| 389 | 20231128 | 131900 | 3176932900 | 6760 | 6760 | 6760 | 6750 | 3103 |
| 390 | 20231128 | 131800 | 3155985690 | 6760 | 6760 | 6760 | 6760 | 20 |
| 391 | 20231128 | 131700 | 3155850490 | 6760 | 6760 | 6770 | 6760 | 1522 |
| 392 | 20231128 | 131600 | 3145557770 | 6750 | 6760 | 6770 | 6750 | 2190 |
| 393 | 20231128 | 131500 | 3130767900 | 6760 | 6750 | 6760 | 6750 | 944 |
| 394 | 20231128 | 131400 | 3124390920 | 6750 | 6760 | 6760 | 6750 | 214 |
| 395 | 20231128 | 131300 | 3122944300 | 6760 | 6760 | 6760 | 6750 | 236 |
| 396 | 20231128 | 131200 | 3121349740 | 6750 | 6760 | 6770 | 6750 | 1486 |
| 397 | 20231128 | 131100 | 3111311320 | 6770 | 6770 | 6770 | 6760 | 91 |
| 398 | 20231128 | 131000 | 3110695260 | 6760 | 6770 | 6780 | 6760 | 298 |
| 399 | 20231128 | 130900 | 3108677340 | 6770 | 6770 | 6780 | 6760 | 270 |
| 400 | 20231128 | 130800 | 3106850690 | 6770 | 6750 | 6770 | 6750 | 317 |
| 401 | 20231128 | 130700 | 3104705730 | 6750 | 6750 | 6760 | 6750 | 912 |
| 402 | 20231128 | 130600 | 3098546970 | 6760 | 6760 | 6760 | 6750 | 249 |
| 403 | 20231128 | 130500 | 3096865140 | 6750 | 6750 | 6750 | 6720 | 827 |
| 404 | 20231128 | 130400 | 3091289180 | 6750 | 6770 | 6770 | 6720 | 3662 |
| 405 | 20231128 | 130300 | 3066620990 | 6770 | 6760 | 6780 | 6740 | 3441 |
| 406 | 20231128 | 130200 | 3043349310 | 6750 | 6770 | 6780 | 6750 | 2237 |
| 407 | 20231128 | 130100 | 3028243240 | 6800 | 6820 | 6820 | 6750 | 32451 |
| 408 | 20231128 | 130000 | 2808266280 | 6820 | 6820 | 6820 | 6820 | 74 |
| 409 | 20231128 | 125900 | 2807761600 | 6810 | 6810 | 6810 | 6810 | 35 |
| 410 | 20231128 | 125800 | 2807523250 | 6800 | 6810 | 6810 | 6800 | 173 |
| 411 | 20231128 | 125700 | 2806346320 | 6810 | 6810 | 6820 | 6810 | 32 |
| 412 | 20231128 | 125600 | 2806128390 | 6800 | 6810 | 6820 | 6800 | 882 |
| 413 | 20231128 | 125500 | 2800123330 | 6810 | 6810 | 6810 | 6810 | 557 |
| 414 | 20231128 | 125400 | 2796330160 | 6810 | 6810 | 6820 | 6810 | 892 |
| 415 | 20231128 | 125300 | 2790252340 | 6810 | 6800 | 6810 | 6800 | 296 |
| 416 | 20231128 | 125200 | 2788237620 | 6800 | 6800 | 6800 | 6790 | 545 |
| 417 | 20231128 | 125100 | 2784532500 | 6800 | 6800 | 6810 | 6780 | 526 |
| 418 | 20231128 | 125000 | 2780963240 | 6800 | 6820 | 6830 | 6770 | 2605 |
| 419 | 20231128 | 124900 | 2763302440 | 6780 | 6820 | 6820 | 6780 | 1559 |
| 420 | 20231128 | 124800 | 2752700020 | 6820 | 6830 | 6830 | 6810 | 526 |
| 421 | 20231128 | 124700 | 2749112870 | 6830 | 6830 | 6840 | 6770 | 19486 |
| 422 | 20231128 | 124600 | 2616618860 | 6830 | 6830 | 6830 | 6830 | 313 |
| 423 | 20231128 | 124500 | 2614481070 | 6830 | 6820 | 6830 | 6820 | 148 |
| 424 | 20231128 | 124400 | 2613471470 | 6820 | 6820 | 6840 | 6800 | 1193 |
| 425 | 20231128 | 124300 | 2605348220 | 6820 | 6830 | 6830 | 6810 | 563 |
| 426 | 20231128 | 124200 | 2601511570 | 6840 | 6860 | 6860 | 6800 | 61612 |
| 427 | 20231128 | 124100 | 2181546360 | 6860 | 6860 | 6860 | 6860 | 19 |
| 428 | 20231128 | 124000 | 2181416020 | 6860 | 6860 | 6860 | 6860 | 227 |
| 429 | 20231128 | 123900 | 2179858800 | 6850 | 6860 | 6860 | 6850 | 323 |
| 430 | 20231128 | 123800 | 2177645620 | 6850 | 6870 | 6870 | 6850 | 940 |
| 431 | 20231128 | 123700 | 2171205770 | 6860 | 6860 | 6870 | 6860 | 1243 |
| 432 | 20231128 | 123600 | 2162678780 | 6870 | 6870 | 6870 | 6870 | 21 |
| 433 | 20231128 | 123500 | 2162534510 | 6870 | 6890 | 6890 | 6870 | 1496 |
| 434 | 20231128 | 123400 | 2152253240 | 6900 | 6890 | 6900 | 6890 | 145 |
| 435 | 20231128 | 123300 | 2151253040 | 6900 | 6900 | 6900 | 6900 | 0 |
| 436 | 20231128 | 123200 | 2151253040 | 6900 | 6890 | 6900 | 6870 | 893 |
| 437 | 20231128 | 123100 | 2145109460 | 6890 | 6880 | 6890 | 6880 | 839 |
| 438 | 20231128 | 123000 | 2139336520 | 6880 | 6880 | 6880 | 6880 | 3 |
| 439 | 20231128 | 122900 | 2139315880 | 6870 | 6880 | 6880 | 6870 | 648 |
| 440 | 20231128 | 122800 | 2134863850 | 6880 | 6880 | 6880 | 6880 | 13 |
| 441 | 20231128 | 122700 | 2134774410 | 6880 | 6880 | 6880 | 6880 | 22 |
| 442 | 20231128 | 122600 | 2134623050 | 6880 | 6870 | 6900 | 6870 | 25 |
| 443 | 20231128 | 122500 | 2134451000 | 6890 | 6880 | 6890 | 6880 | 175 |
| 444 | 20231128 | 122400 | 2133246700 | 6890 | 6890 | 6890 | 6890 | 42 |
| 445 | 20231128 | 122300 | 2132957320 | 6900 | 6880 | 6900 | 6870 | 951 |
| 446 | 20231128 | 122200 | 2126405530 | 6880 | 6880 | 6880 | 6880 | 35 |
| 447 | 20231128 | 122100 | 2126164730 | 6870 | 6880 | 6880 | 6870 | 18 |
| 448 | 20231128 | 122000 | 2126040940 | 6880 | 6880 | 6880 | 6880 | 546 |
| 449 | 20231128 | 121900 | 2122284460 | 6890 | 6900 | 6900 | 6890 | 152 |
| 450 | 20231128 | 121800 | 2121235750 | 6900 | 6890 | 6900 | 6890 | 85 |
| 451 | 20231128 | 121700 | 2120649500 | 6880 | 6880 | 6880 | 6880 | 0 |
| 452 | 20231128 | 121600 | 2120649500 | 6880 | 6880 | 6880 | 6880 | 362 |
| 453 | 20231128 | 121500 | 2118158940 | 6880 | 6880 | 6880 | 6880 | 40 |
| 454 | 20231128 | 121400 | 2117883740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 455 | 20231128 | 121300 | 2117883740 | 6860 | 6870 | 6870 | 6860 | 362 |
| 456 | 20231128 | 121200 | 2115400390 | 6870 | 6880 | 6880 | 6870 | 43 |
| 457 | 20231128 | 121100 | 2115104600 | 6860 | 6860 | 6860 | 6860 | 201 |
| 458 | 20231128 | 121000 | 2113725740 | 6860 | 6860 | 6860 | 6850 | 233 |
| 459 | 20231128 | 120900 | 2112128370 | 6860 | 6850 | 6860 | 6850 | 1013 |
| 460 | 20231128 | 120800 | 2105189310 | 6850 | 6860 | 6860 | 6850 | 9 |
| 461 | 20231128 | 120700 | 2105127600 | 6860 | 6860 | 6860 | 6860 | 148 |
| 462 | 20231128 | 120600 | 2104112320 | 6860 | 6870 | 6870 | 6860 | 5118 |
| 463 | 20231128 | 120500 | 2069002810 | 6870 | 6870 | 6880 | 6870 | 426 |
| 464 | 20231128 | 120400 | 2066076180 | 6870 | 6870 | 6870 | 6860 | 82 |
| 465 | 20231128 | 120300 | 2065513020 | 6860 | 6860 | 6870 | 6860 | 750 |
| 466 | 20231128 | 120200 | 2060367690 | 6860 | 6870 | 6870 | 6860 | 670 |
| 467 | 20231128 | 120100 | 2055770500 | 6870 | 6880 | 6880 | 6870 | 61 |
| 468 | 20231128 | 120000 | 2055351420 | 6860 | 6870 | 6870 | 6860 | 2 |
| 469 | 20231128 | 115900 | 2055337690 | 6860 | 6870 | 6870 | 6860 | 230 |
| 470 | 20231128 | 115800 | 2053759500 | 6860 | 6870 | 6870 | 6860 | 75 |
| 471 | 20231128 | 115700 | 2053244290 | 6870 | 6870 | 6870 | 6870 | 4 |
| 472 | 20231128 | 115600 | 2053216810 | 6870 | 6870 | 6870 | 6870 | 608 |
| 473 | 20231128 | 115500 | 2049039850 | 6880 | 6880 | 6880 | 6870 | 1321 |
| 474 | 20231128 | 115400 | 2039963530 | 6880 | 6880 | 6880 | 6880 | 4 |
| 475 | 20231128 | 115300 | 2039936010 | 6880 | 6880 | 6880 | 6870 | 765 |
| 476 | 20231128 | 115200 | 2034673810 | 6880 | 6880 | 6880 | 6870 | 822 |
| 477 | 20231128 | 115100 | 2029026520 | 6880 | 6880 | 6880 | 6880 | 47 |
| 478 | 20231128 | 115000 | 2028703160 | 6880 | 6890 | 6890 | 6880 | 4252 |
| 479 | 20231128 | 114900 | 1999449150 | 6890 | 6880 | 6890 | 6880 | 342 |
| 480 | 20231128 | 114800 | 1997095860 | 6890 | 6890 | 6890 | 6880 | 96 |
| 481 | 20231128 | 114700 | 1996435020 | 6890 | 6890 | 6890 | 6890 | 401 |
| 482 | 20231128 | 114600 | 1993672130 | 6900 | 6890 | 6900 | 6890 | 251 |
| 483 | 20231128 | 114500 | 1991942730 | 6890 | 6890 | 6900 | 6880 | 344 |
| 484 | 20231128 | 114400 | 1989572660 | 6890 | 6890 | 6890 | 6890 | 213 |
| 485 | 20231128 | 114300 | 1988105090 | 6890 | 6880 | 6890 | 6880 | 305 |
| 486 | 20231128 | 114200 | 1986006540 | 6890 | 6900 | 6900 | 6880 | 544 |
| 487 | 20231128 | 114100 | 1982259290 | 6890 | 6890 | 6890 | 6890 | 0 |
| 488 | 20231128 | 114000 | 1982259290 | 6890 | 6890 | 6890 | 6880 | 105 |
| 489 | 20231128 | 113900 | 1981536040 | 6890 | 6890 | 6890 | 6880 | 128 |
| 490 | 20231128 | 113800 | 1980654390 | 6880 | 6890 | 6890 | 6880 | 70 |
| 491 | 20231128 | 113700 | 1980172590 | 6880 | 6890 | 6890 | 6880 | 12 |
| 492 | 20231128 | 113600 | 1980089930 | 6890 | 6880 | 6890 | 6880 | 13 |
| 493 | 20231128 | 113500 | 1980000470 | 6880 | 6890 | 6890 | 6880 | 445 |
| 494 | 20231128 | 113400 | 1976938730 | 6880 | 6900 | 6900 | 6880 | 728 |
| 495 | 20231128 | 113300 | 1971923040 | 6900 | 6890 | 6900 | 6890 | 2 |
| 496 | 20231128 | 113200 | 1971909250 | 6890 | 6900 | 6900 | 6890 | 155 |
| 497 | 20231128 | 113100 | 1970840250 | 6900 | 6900 | 6900 | 6900 | 398 |
| 498 | 20231128 | 113000 | 1968094050 | 6920 | 6910 | 6920 | 6910 | 192 |
| 499 | 20231128 | 112900 | 1966766420 | 6910 | 6900 | 6910 | 6900 | 745 |
| 500 | 20231128 | 112800 | 1961619720 | 6900 | 6900 | 6900 | 6890 | 550 |
| 501 | 20231128 | 112700 | 1957824740 | 6900 | 6910 | 6910 | 6900 | 351 |
| 502 | 20231128 | 112600 | 1955401400 | 6910 | 6910 | 6910 | 6910 | 51 |
| 503 | 20231128 | 112500 | 1955048990 | 6910 | 6910 | 6910 | 6910 | 572 |
| 504 | 20231128 | 112400 | 1951096470 | 6910 | 6910 | 6910 | 6910 | 30 |
| 505 | 20231128 | 112300 | 1950889170 | 6910 | 6890 | 6910 | 6890 | 1185 |
| 506 | 20231128 | 112200 | 1942709100 | 6890 | 6890 | 6890 | 6890 | 5 |
| 507 | 20231128 | 112100 | 1942674650 | 6900 | 6900 | 6900 | 6890 | 1328 |
| 508 | 20231128 | 112000 | 1933513050 | 6900 | 6900 | 6900 | 6900 | 29 |
| 509 | 20231128 | 111900 | 1933312950 | 6900 | 6890 | 6900 | 6890 | 513 |
| 510 | 20231128 | 111800 | 1929778360 | 6890 | 6890 | 6890 | 6880 | 190 |
| 511 | 20231128 | 111700 | 1928470730 | 6890 | 6890 | 6890 | 6890 | 103 |
| 512 | 20231128 | 111600 | 1927761060 | 6890 | 6890 | 6890 | 6890 | 414 |
| 513 | 20231128 | 111500 | 1924908600 | 6890 | 6890 | 6890 | 6880 | 632 |
| 514 | 20231128 | 111400 | 1920559250 | 6890 | 6890 | 6890 | 6890 | 49 |
| 515 | 20231128 | 111300 | 1920221640 | 6890 | 6890 | 6890 | 6890 | 214 |
| 516 | 20231128 | 111200 | 1918747180 | 6890 | 6890 | 6890 | 6890 | 1132 |
| 517 | 20231128 | 111100 | 1910947700 | 6890 | 6890 | 6890 | 6880 | 902 |
| 518 | 20231128 | 111000 | 1904734140 | 6890 | 6870 | 6890 | 6870 | 525 |
| 519 | 20231128 | 110900 | 1901119990 | 6870 | 6870 | 6870 | 6860 | 39 |
| 520 | 20231128 | 110800 | 1900852430 | 6850 | 6880 | 6890 | 6850 | 2164 |
| 521 | 20231128 | 110700 | 1885969560 | 6890 | 6890 | 6890 | 6890 | 126 |
| 522 | 20231128 | 110600 | 1885101420 | 6890 | 6870 | 6890 | 6860 | 3718 |
| 523 | 20231128 | 110500 | 1859521560 | 6860 | 6870 | 6880 | 6860 | 1161 |
| 524 | 20231128 | 110400 | 1851546440 | 6860 | 6870 | 6870 | 6860 | 159 |
| 525 | 20231128 | 110300 | 1850454540 | 6860 | 6860 | 6860 | 6850 | 172 |
| 526 | 20231128 | 110200 | 1849276230 | 6850 | 6860 | 6870 | 6850 | 1915 |
| 527 | 20231128 | 110100 | 1836157810 | 6860 | 6860 | 6860 | 6860 | 711 |
| 528 | 20231128 | 110000 | 1831280350 | 6860 | 6870 | 6870 | 6860 | 642 |
| 529 | 20231128 | 105900 | 1826872810 | 6870 | 6880 | 6880 | 6870 | 372 |
| 530 | 20231128 | 105800 | 1824314150 | 6880 | 6890 | 6890 | 6880 | 7 |
| 531 | 20231128 | 105700 | 1824265980 | 6880 | 6860 | 6880 | 6850 | 445 |
| 532 | 20231128 | 105600 | 1821216970 | 6890 | 6890 | 6890 | 6880 | 181 |
| 533 | 20231128 | 105500 | 1819970930 | 6900 | 6850 | 6900 | 6840 | 7274 |
| 534 | 20231128 | 105400 | 1769891510 | 6850 | 6850 | 6860 | 6840 | 1090 |
| 535 | 20231128 | 105300 | 1762435130 | 6860 | 6850 | 6870 | 6840 | 439 |
| 536 | 20231128 | 105200 | 1759427150 | 6870 | 6860 | 6870 | 6850 | 790 |
| 537 | 20231128 | 105100 | 1754015620 | 6860 | 6850 | 6860 | 6850 | 128 |
| 538 | 20231128 | 105000 | 1753138040 | 6850 | 6850 | 6850 | 6840 | 242 |
| 539 | 20231128 | 104900 | 1751480370 | 6850 | 6850 | 6850 | 6850 | 142 |
| 540 | 20231128 | 104800 | 1750507670 | 6860 | 6860 | 6870 | 6860 | 236 |
| 541 | 20231128 | 104700 | 1748888660 | 6850 | 6850 | 6850 | 6850 | 67 |
| 542 | 20231128 | 104600 | 1748429710 | 6840 | 6840 | 6850 | 6840 | 275 |
| 543 | 20231128 | 104500 | 1746547100 | 6850 | 6840 | 6850 | 6840 | 623 |
| 544 | 20231128 | 104400 | 1742283400 | 6850 | 6840 | 6850 | 6840 | 661 |
| 545 | 20231128 | 104300 | 1737760980 | 6840 | 6850 | 6850 | 6840 | 258 |
| 546 | 20231128 | 104200 | 1735995180 | 6840 | 6840 | 6840 | 6830 | 826 |
| 547 | 20231128 | 104100 | 1730345520 | 6850 | 6850 | 6850 | 6850 | 442 |
| 548 | 20231128 | 104000 | 1727317820 | 6850 | 6860 | 6870 | 6850 | 173 |
| 549 | 20231128 | 103900 | 1726132520 | 6880 | 6880 | 6880 | 6860 | 1158 |
| 550 | 20231128 | 103800 | 1718186120 | 6870 | 6870 | 6870 | 6860 | 236 |
| 551 | 20231128 | 103700 | 1716566260 | 6860 | 6870 | 6870 | 6860 | 110 |
| 552 | 20231128 | 103600 | 1715811260 | 6860 | 6880 | 6880 | 6860 | 62 |
| 553 | 20231128 | 103500 | 1715385630 | 6880 | 6870 | 6880 | 6870 | 102 |
| 554 | 20231128 | 103400 | 1714684880 | 6860 | 6840 | 6860 | 6840 | 1395 |
| 555 | 20231128 | 103300 | 1705118660 | 6840 | 6840 | 6840 | 6830 | 5269 |
| 556 | 20231128 | 103200 | 1669130010 | 6850 | 6850 | 6850 | 6850 | 782 |
| 557 | 20231128 | 103100 | 1663773310 | 6830 | 6850 | 6850 | 6830 | 574 |
| 558 | 20231128 | 103000 | 1659848280 | 6850 | 6850 | 6850 | 6840 | 4302 |
| 559 | 20231128 | 102900 | 1630390500 | 6860 | 6870 | 6870 | 6850 | 1296 |
| 560 | 20231128 | 102800 | 1621489750 | 6850 | 6850 | 6880 | 6840 | 282 |
| 561 | 20231128 | 102700 | 1619560780 | 6850 | 6860 | 6860 | 6850 | 6449 |
| 562 | 20231128 | 102600 | 1575374120 | 6870 | 6890 | 6890 | 6870 | 24 |
| 563 | 20231128 | 102500 | 1575208860 | 6890 | 6890 | 6890 | 6890 | 41 |
| 564 | 20231128 | 102400 | 1574926370 | 6890 | 6890 | 6890 | 6860 | 243 |
| 565 | 20231128 | 102300 | 1573254950 | 6890 | 6890 | 6890 | 6860 | 284 |
| 566 | 20231128 | 102200 | 1571301060 | 6870 | 6870 | 6900 | 6870 | 683 |
| 567 | 20231128 | 102100 | 1566595540 | 6870 | 6870 | 6870 | 6870 | 296 |
| 568 | 20231128 | 102000 | 1564562020 | 6870 | 6870 | 6870 | 6870 | 33 |
| 569 | 20231128 | 101900 | 1564335310 | 6890 | 6890 | 6900 | 6890 | 825 |
| 570 | 20231128 | 101800 | 1558645210 | 6890 | 6870 | 6890 | 6860 | 699 |
| 571 | 20231128 | 101700 | 1553839850 | 6880 | 6860 | 6880 | 6860 | 210 |
| 572 | 20231128 | 101600 | 1552399230 | 6860 | 6860 | 6880 | 6860 | 282 |
| 573 | 20231128 | 101500 | 1550464160 | 6860 | 6840 | 6860 | 6840 | 491 |
| 574 | 20231128 | 101400 | 1547099900 | 6840 | 6840 | 6850 | 6840 | 84 |
| 575 | 20231128 | 101300 | 1546525290 | 6840 | 6860 | 6860 | 6840 | 416 |
| 576 | 20231128 | 101200 | 1543678320 | 6850 | 6840 | 6860 | 6840 | 461 |
| 577 | 20231128 | 101100 | 1540523350 | 6840 | 6850 | 6860 | 6840 | 1646 |
| 578 | 20231128 | 101000 | 1529249330 | 6850 | 6850 | 6860 | 6850 | 1119 |
| 579 | 20231128 | 100900 | 1521584130 | 6850 | 6870 | 6880 | 6850 | 830 |
| 580 | 20231128 | 100800 | 1515894860 | 6880 | 6850 | 6890 | 6840 | 2432 |
| 581 | 20231128 | 100700 | 1499234430 | 6850 | 6850 | 6870 | 6850 | 561 |
| 582 | 20231128 | 100600 | 1495391540 | 6850 | 6890 | 6890 | 6850 | 811 |
| 583 | 20231128 | 100500 | 1489820450 | 6890 | 6870 | 6890 | 6870 | 475 |
| 584 | 20231128 | 100400 | 1486556410 | 6890 | 6870 | 6890 | 6860 | 439 |
| 585 | 20231128 | 100300 | 1483538690 | 6870 | 6870 | 6870 | 6850 | 1035 |
| 586 | 20231128 | 100200 | 1476446620 | 6850 | 6870 | 6880 | 6840 | 3190 |
| 587 | 20231128 | 100100 | 1454584250 | 6870 | 6880 | 6880 | 6870 | 1655 |
| 588 | 20231128 | 100000 | 1443206390 | 6900 | 6900 | 6900 | 6890 | 1466 |
| 589 | 20231128 | 095900 | 1433104130 | 6900 | 6890 | 6910 | 6890 | 320 |
| 590 | 20231128 | 095800 | 1430898140 | 6890 | 6880 | 6910 | 6880 | 1076 |
| 591 | 20231128 | 095700 | 1423480510 | 6880 | 6900 | 6920 | 6880 | 2439 |
| 592 | 20231128 | 095600 | 1406669760 | 6900 | 6900 | 6920 | 6900 | 665 |
| 593 | 20231128 | 095500 | 1402077980 | 6890 | 6920 | 6920 | 6890 | 939 |
| 594 | 20231128 | 095400 | 1395600200 | 6890 | 6920 | 6920 | 6890 | 1821 |
| 595 | 20231128 | 095300 | 1383025110 | 6920 | 6920 | 6930 | 6910 | 1751 |
| 596 | 20231128 | 095200 | 1370905040 | 6910 | 6870 | 6910 | 6870 | 13479 |
| 597 | 20231128 | 095100 | 1278021900 | 6860 | 6860 | 6860 | 6860 | 1534 |
| 598 | 20231128 | 095000 | 1267498660 | 6850 | 6860 | 6860 | 6850 | 797 |
| 599 | 20231128 | 094900 | 1262033160 | 6860 | 6850 | 6870 | 6850 | 686 |
| 600 | 20231128 | 094800 | 1257324850 | 6850 | 6850 | 6870 | 6840 | 343 |
| 601 | 20231128 | 094700 | 1254976240 | 6850 | 6860 | 6860 | 6840 | 1918 |
| 602 | 20231128 | 094600 | 1241843690 | 6860 | 6870 | 6880 | 6850 | 1350 |
| 603 | 20231128 | 094500 | 1232576660 | 6880 | 6870 | 6890 | 6870 | 858 |
| 604 | 20231128 | 094400 | 1226681050 | 6870 | 6880 | 6890 | 6870 | 1080 |
| 605 | 20231128 | 094300 | 1219257850 | 6880 | 6880 | 6890 | 6870 | 495 |
| 606 | 20231128 | 094200 | 1215852560 | 6880 | 6880 | 6890 | 6880 | 387 |
| 607 | 20231128 | 094100 | 1213187540 | 6880 | 6840 | 6890 | 6840 | 4563 |
| 608 | 20231128 | 094000 | 1181850490 | 6830 | 6840 | 6840 | 6820 | 5030 |
| 609 | 20231128 | 093900 | 1147541250 | 6840 | 6840 | 6840 | 6820 | 2157 |
| 610 | 20231128 | 093800 | 1132794100 | 6840 | 6840 | 6840 | 6820 | 4793 |
| 611 | 20231128 | 093700 | 1100083780 | 6840 | 6820 | 6850 | 6820 | 2154 |
| 612 | 20231128 | 093600 | 1085378430 | 6830 | 6830 | 6830 | 6820 | 1109 |
| 613 | 20231128 | 093500 | 1077808930 | 6830 | 6850 | 6860 | 6830 | 2140 |
| 614 | 20231128 | 093400 | 1063161660 | 6840 | 6860 | 6860 | 6840 | 1403 |
| 615 | 20231128 | 093300 | 1053561130 | 6850 | 6880 | 6880 | 6840 | 847 |
| 616 | 20231128 | 093200 | 1047764220 | 6860 | 6820 | 6860 | 6820 | 5498 |
| 617 | 20231128 | 093100 | 1010212730 | 6820 | 6840 | 6840 | 6820 | 3707 |
| 618 | 20231128 | 093000 | 984889220 | 6840 | 6850 | 6860 | 6840 | 3682 |
| 619 | 20231128 | 092900 | 959695030 | 6860 | 6880 | 6880 | 6860 | 409 |
| 620 | 20231128 | 092800 | 956889270 | 6880 | 6850 | 6880 | 6840 | 1461 |
| 621 | 20231128 | 092700 | 946871260 | 6840 | 6850 | 6860 | 6840 | 1793 |
| 622 | 20231128 | 092600 | 934589080 | 6850 | 6830 | 6850 | 6830 | 1272 |
| 623 | 20231128 | 092500 | 925897150 | 6830 | 6850 | 6850 | 6830 | 583 |
| 624 | 20231128 | 092400 | 921909230 | 6840 | 6840 | 6840 | 6820 | 1975 |
| 625 | 20231128 | 092300 | 908413390 | 6830 | 6820 | 6850 | 6820 | 2737 |
| 626 | 20231128 | 092200 | 889704620 | 6830 | 6840 | 6850 | 6820 | 4761 |
| 627 | 20231128 | 092100 | 857174680 | 6840 | 6860 | 6860 | 6840 | 8382 |
| 628 | 20231128 | 092000 | 799771500 | 6860 | 6870 | 6890 | 6860 | 2706 |
| 629 | 20231128 | 091900 | 781199690 | 6870 | 6860 | 6890 | 6860 | 873 |
| 630 | 20231128 | 091800 | 775207560 | 6860 | 6890 | 6890 | 6860 | 4299 |
| 631 | 20231128 | 091700 | 745680110 | 6880 | 6880 | 6910 | 6880 | 2651 |
| 632 | 20231128 | 091600 | 727435820 | 6880 | 6900 | 6900 | 6870 | 4070 |
| 633 | 20231128 | 091500 | 699409590 | 6900 | 6900 | 6910 | 6900 | 832 |
| 634 | 20231128 | 091400 | 693668110 | 6900 | 6910 | 6910 | 6900 | 2053 |
| 635 | 20231128 | 091300 | 679492700 | 6910 | 6920 | 6920 | 6900 | 1182 |
| 636 | 20231128 | 091200 | 671329250 | 6920 | 6880 | 6920 | 6880 | 2606 |
| 637 | 20231128 | 091100 | 653374990 | 6880 | 6890 | 6910 | 6880 | 2736 |
| 638 | 20231128 | 091000 | 634516050 | 6910 | 6930 | 6930 | 6890 | 3889 |
| 639 | 20231128 | 090900 | 607662020 | 6930 | 6940 | 6950 | 6930 | 2604 |
| 640 | 20231128 | 090800 | 589576280 | 6940 | 6940 | 6940 | 6900 | 1431 |
| 641 | 20231128 | 090700 | 579673810 | 6940 | 6920 | 6950 | 6910 | 3108 |
| 642 | 20231128 | 090600 | 558138180 | 6930 | 6880 | 6930 | 6880 | 2126 |
| 643 | 20231128 | 090500 | 543418000 | 6860 | 6860 | 6920 | 6850 | 12331 |
| 644 | 20231128 | 090400 | 458674550 | 6860 | 6880 | 6880 | 6830 | 3386 |
| 645 | 20231128 | 090300 | 435475270 | 6830 | 6910 | 6910 | 6800 | 22826 |
| 646 | 20231128 | 090200 | 278448450 | 6910 | 6960 | 6960 | 6900 | 17202 |
| 647 | 20231128 | 090100 | 159625170 | 6970 | 7080 | 7080 | 6900 | 19931 |
| 648 | 20231128 | 090000 | 20463530 | 7110 | 7070 | 7110 | 7070 | 2543 |