32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 195200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 3 | 20231128 | 195100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20231128 | 195000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20231128 | 194900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20231128 | 194800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20231128 | 194700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20231128 | 194600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20231128 | 194500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20231128 | 194400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20231128 | 194300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20231128 | 194200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20231128 | 194100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20231128 | 194000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20231128 | 193900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20231128 | 193800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20231128 | 193700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20231128 | 193600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20231128 | 193500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20231128 | 193400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20231128 | 193300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20231128 | 193200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20231128 | 193100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20231128 | 193000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20231128 | 192900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20231128 | 192800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20231128 | 192700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20231128 | 192600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20231128 | 192500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20231128 | 192400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20231128 | 192300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20231128 | 192200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 33 | 20231128 | 192100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20231128 | 192000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20231128 | 191900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20231128 | 191800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20231128 | 191700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20231128 | 191600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20231128 | 191500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20231128 | 191400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20231128 | 191300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20231128 | 191200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20231128 | 191100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20231128 | 191000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20231128 | 190900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20231128 | 190800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20231128 | 190700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20231128 | 190600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20231128 | 190500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20231128 | 190400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20231128 | 190300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20231128 | 190200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20231128 | 190100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20231128 | 190000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20231128 | 185900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20231128 | 185800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20231128 | 185700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20231128 | 185600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20231128 | 185500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20231128 | 185400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20231128 | 185300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20231128 | 185200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 63 | 20231128 | 185100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20231128 | 185000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20231128 | 184900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20231128 | 184800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20231128 | 184700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20231128 | 184600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20231128 | 184500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20231128 | 184400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20231128 | 184300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20231128 | 184200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20231128 | 184100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20231128 | 184000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20231128 | 183900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20231128 | 183800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20231128 | 183700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20231128 | 183600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20231128 | 183500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20231128 | 183400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20231128 | 183300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20231128 | 183200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20231128 | 183100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20231128 | 183000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20231128 | 182900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20231128 | 182800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20231128 | 182700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20231128 | 182600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20231128 | 182500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20231128 | 182400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20231128 | 182300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20231128 | 182200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 93 | 20231128 | 182100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20231128 | 182000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20231128 | 181900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20231128 | 181800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20231128 | 181700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20231128 | 181600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20231128 | 181500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20231128 | 181400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20231128 | 181300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20231128 | 181200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20231128 | 181100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20231128 | 181000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20231128 | 180900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20231128 | 180800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20231128 | 180700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20231128 | 180600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20231128 | 180500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20231128 | 180400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20231128 | 180300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20231128 | 180200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20231128 | 180100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20231128 | 180000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20231128 | 175900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20231128 | 175800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20231128 | 175700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20231128 | 175600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20231128 | 175500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20231128 | 175400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20231128 | 175300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20231128 | 175200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 123 | 20231128 | 175100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20231128 | 175000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20231128 | 174900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20231128 | 174800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20231128 | 174700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20231128 | 174600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20231128 | 174500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20231128 | 174400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20231128 | 174300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20231128 | 174200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20231128 | 174100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20231128 | 174000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20231128 | 173900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20231128 | 173800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20231128 | 173700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20231128 | 173600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20231128 | 173500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20231128 | 173400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20231128 | 173300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20231128 | 173200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20231128 | 173100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20231128 | 173000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20231128 | 172900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20231128 | 172800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20231128 | 172700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20231128 | 172600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20231128 | 172500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20231128 | 172400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20231128 | 172300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20231128 | 172200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 153 | 20231128 | 172100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20231128 | 172000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20231128 | 171900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20231128 | 171800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20231128 | 171700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20231128 | 171600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20231128 | 171500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20231128 | 171400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20231128 | 171300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20231128 | 171200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20231128 | 171100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20231128 | 171000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20231128 | 170900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20231128 | 170800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20231128 | 170700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20231128 | 170600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20231128 | 170500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20231128 | 170400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20231128 | 170300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20231128 | 170200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20231128 | 170100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20231128 | 170000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20231128 | 165900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20231128 | 165800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20231128 | 165700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20231128 | 165600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20231128 | 165500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20231128 | 165400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20231128 | 165300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20231128 | 165200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 183 | 20231128 | 165100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20231128 | 165000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20231128 | 164900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20231128 | 164800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20231128 | 164700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20231128 | 164600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20231128 | 164500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20231128 | 164400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20231128 | 164300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20231128 | 164200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20231128 | 164100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20231128 | 164000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 195 | 20231128 | 163900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 196 | 20231128 | 163800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20231128 | 163700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 198 | 20231128 | 163600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 199 | 20231128 | 163500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 200 | 20231128 | 163400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 201 | 20231128 | 163300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 202 | 20231128 | 163200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 203 | 20231128 | 163100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 204 | 20231128 | 163000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 205 | 20231128 | 162900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 206 | 20231128 | 162800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 207 | 20231128 | 162700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 208 | 20231128 | 162600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 209 | 20231128 | 162500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 210 | 20231128 | 162400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 211 | 20231128 | 162300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 212 | 20231128 | 162200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 213 | 20231128 | 162100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 214 | 20231128 | 162000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 215 | 20231128 | 161900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20231128 | 161800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20231128 | 161700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20231128 | 161600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20231128 | 161500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20231128 | 161400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20231128 | 161300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20231128 | 161200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20231128 | 161100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20231128 | 161000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 225 | 20231128 | 160900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 226 | 20231128 | 160800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 227 | 20231128 | 160700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 228 | 20231128 | 160600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 229 | 20231128 | 160500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 230 | 20231128 | 160400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 231 | 20231128 | 160300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 232 | 20231128 | 160200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 233 | 20231128 | 160100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 234 | 20231128 | 160000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 235 | 20231128 | 155900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 236 | 20231128 | 155800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 237 | 20231128 | 155700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 238 | 20231128 | 155600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 239 | 20231128 | 155500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 240 | 20231128 | 155400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 241 | 20231128 | 155300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 242 | 20231128 | 155200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 243 | 20231128 | 155100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 244 | 20231128 | 155000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 245 | 20231128 | 154900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 246 | 20231128 | 154800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 247 | 20231128 | 154700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 248 | 20231128 | 154600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 249 | 20231128 | 154500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 250 | 20231128 | 154400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 251 | 20231128 | 154300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 252 | 20231128 | 154200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 253 | 20231128 | 154100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 254 | 20231128 | 154000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 255 | 20231128 | 153900 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 256 | 20231128 | 153800 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 257 | 20231128 | 153700 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 258 | 20231128 | 153600 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 259 | 20231128 | 153500 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 260 | 20231128 | 153400 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 261 | 20231128 | 153300 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 262 | 20231128 | 153200 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 263 | 20231128 | 153100 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 264 | 20231128 | 153000 | 3083825460 | 5880 | 5880 | 5880 | 5880 | 5667 |
| 265 | 20231128 | 152900 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 266 | 20231128 | 152800 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 267 | 20231128 | 152700 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 268 | 20231128 | 152600 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 269 | 20231128 | 152500 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 270 | 20231128 | 152400 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 271 | 20231128 | 152300 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 272 | 20231128 | 152200 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 273 | 20231128 | 152100 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 274 | 20231128 | 152000 | 3050503500 | 5880 | 5880 | 5880 | 5880 | 0 |
| 275 | 20231128 | 151900 | 3050503500 | 5880 | 5880 | 5880 | 5860 | 432 |
| 276 | 20231128 | 151800 | 3047965280 | 5880 | 5850 | 5880 | 5850 | 779 |
| 277 | 20231128 | 151700 | 3043404550 | 5850 | 5850 | 5860 | 5850 | 966 |
| 278 | 20231128 | 151600 | 3037749720 | 5860 | 5860 | 5860 | 5850 | 227 |
| 279 | 20231128 | 151500 | 3036419730 | 5860 | 5850 | 5860 | 5850 | 391 |
| 280 | 20231128 | 151400 | 3034132080 | 5860 | 5860 | 5860 | 5860 | 216 |
| 281 | 20231128 | 151300 | 3032866320 | 5850 | 5860 | 5860 | 5850 | 415 |
| 282 | 20231128 | 151200 | 3030437550 | 5860 | 5860 | 5870 | 5860 | 3430 |
| 283 | 20231128 | 151100 | 3010335960 | 5860 | 5870 | 5870 | 5860 | 1280 |
| 284 | 20231128 | 151000 | 3002823000 | 5880 | 5890 | 5890 | 5880 | 1752 |
| 285 | 20231128 | 150900 | 2992521180 | 5880 | 5890 | 5890 | 5880 | 24 |
| 286 | 20231128 | 150800 | 2992379920 | 5880 | 5890 | 5890 | 5880 | 577 |
| 287 | 20231128 | 150700 | 2988981440 | 5900 | 5910 | 5920 | 5900 | 801 |
| 288 | 20231128 | 150600 | 2984245380 | 5920 | 5890 | 5920 | 5880 | 1956 |
| 289 | 20231128 | 150500 | 2972708850 | 5890 | 5870 | 5890 | 5870 | 1864 |
| 290 | 20231128 | 150400 | 2961765000 | 5870 | 5880 | 5880 | 5870 | 708 |
| 291 | 20231128 | 150300 | 2957606640 | 5880 | 5890 | 5890 | 5880 | 126 |
| 292 | 20231128 | 150200 | 2956865100 | 5880 | 5890 | 5900 | 5880 | 3603 |
| 293 | 20231128 | 150100 | 2935616570 | 5880 | 5870 | 5920 | 5870 | 2345 |
| 294 | 20231128 | 150000 | 2921807830 | 5870 | 5860 | 5870 | 5860 | 19 |
| 295 | 20231128 | 145900 | 2921696350 | 5860 | 5860 | 5870 | 5860 | 373 |
| 296 | 20231128 | 145800 | 2919508640 | 5860 | 5860 | 5870 | 5860 | 626 |
| 297 | 20231128 | 145700 | 2915836780 | 5850 | 5840 | 5850 | 5840 | 1258 |
| 298 | 20231128 | 145600 | 2908489570 | 5830 | 5820 | 5830 | 5820 | 847 |
| 299 | 20231128 | 145500 | 2903554040 | 5820 | 5820 | 5820 | 5820 | 1 |
| 300 | 20231128 | 145400 | 2903548220 | 5820 | 5820 | 5830 | 5820 | 138 |
| 301 | 20231128 | 145300 | 2902743840 | 5830 | 5830 | 5830 | 5820 | 718 |
| 302 | 20231128 | 145200 | 2898564560 | 5820 | 5820 | 5830 | 5820 | 162 |
| 303 | 20231128 | 145100 | 2897621610 | 5830 | 5830 | 5840 | 5820 | 1014 |
| 304 | 20231128 | 145000 | 2891712110 | 5840 | 5830 | 5840 | 5830 | 314 |
| 305 | 20231128 | 144900 | 2889879950 | 5830 | 5830 | 5830 | 5830 | 219 |
| 306 | 20231128 | 144800 | 2888603180 | 5830 | 5830 | 5830 | 5820 | 179 |
| 307 | 20231128 | 144700 | 2887560610 | 5830 | 5830 | 5830 | 5830 | 45 |
| 308 | 20231128 | 144600 | 2887298260 | 5830 | 5840 | 5840 | 5820 | 698 |
| 309 | 20231128 | 144500 | 2883233500 | 5830 | 5840 | 5840 | 5830 | 310 |
| 310 | 20231128 | 144400 | 2881424110 | 5840 | 5800 | 5840 | 5800 | 1999 |
| 311 | 20231128 | 144300 | 2869807130 | 5790 | 5790 | 5790 | 5790 | 993 |
| 312 | 20231128 | 144200 | 2864057660 | 5790 | 5790 | 5790 | 5790 | 59 |
| 313 | 20231128 | 144100 | 2863716050 | 5790 | 5790 | 5790 | 5780 | 194 |
| 314 | 20231128 | 144000 | 2862594530 | 5780 | 5780 | 5780 | 5780 | 97 |
| 315 | 20231128 | 143900 | 2862033870 | 5780 | 5770 | 5790 | 5760 | 4856 |
| 316 | 20231128 | 143800 | 2833970930 | 5760 | 5780 | 5780 | 5750 | 2185 |
| 317 | 20231128 | 143700 | 2821378480 | 5750 | 5790 | 5790 | 5750 | 5592 |
| 318 | 20231128 | 143600 | 2789172020 | 5790 | 5800 | 5800 | 5790 | 597 |
| 319 | 20231128 | 143500 | 2785712850 | 5800 | 5800 | 5800 | 5800 | 314 |
| 320 | 20231128 | 143400 | 2783891650 | 5800 | 5820 | 5820 | 5800 | 3791 |
| 321 | 20231128 | 143300 | 2761844480 | 5820 | 5820 | 5820 | 5820 | 11 |
| 322 | 20231128 | 143200 | 2761780460 | 5830 | 5830 | 5830 | 5830 | 2338 |
| 323 | 20231128 | 143100 | 2748149920 | 5830 | 5830 | 5830 | 5830 | 0 |
| 324 | 20231128 | 143000 | 2748149920 | 5830 | 5830 | 5830 | 5830 | 98 |
| 325 | 20231128 | 142900 | 2747578580 | 5840 | 5840 | 5840 | 5830 | 1070 |
| 326 | 20231128 | 142800 | 2741329790 | 5840 | 5840 | 5840 | 5840 | 337 |
| 327 | 20231128 | 142700 | 2739361710 | 5840 | 5850 | 5850 | 5840 | 1570 |
| 328 | 20231128 | 142600 | 2730191910 | 5850 | 5860 | 5860 | 5850 | 2622 |
| 329 | 20231128 | 142500 | 2714849660 | 5860 | 5880 | 5880 | 5860 | 4713 |
| 330 | 20231128 | 142400 | 2687193770 | 5890 | 5890 | 5890 | 5890 | 21 |
| 331 | 20231128 | 142300 | 2687070080 | 5880 | 5880 | 5880 | 5880 | 7 |
| 332 | 20231128 | 142200 | 2687028920 | 5880 | 5880 | 5880 | 5880 | 26 |
| 333 | 20231128 | 142100 | 2686876040 | 5880 | 5890 | 5890 | 5880 | 63 |
| 334 | 20231128 | 142000 | 2686505590 | 5880 | 5880 | 5880 | 5880 | 1 |
| 335 | 20231128 | 141900 | 2686499710 | 5880 | 5890 | 5890 | 5880 | 57 |
| 336 | 20231128 | 141800 | 2686164470 | 5880 | 5880 | 5880 | 5880 | 191 |
| 337 | 20231128 | 141700 | 2685041390 | 5880 | 5880 | 5880 | 5880 | 7 |
| 338 | 20231128 | 141600 | 2685000230 | 5880 | 5880 | 5880 | 5880 | 10 |
| 339 | 20231128 | 141500 | 2684941430 | 5880 | 5870 | 5880 | 5870 | 1543 |
| 340 | 20231128 | 141400 | 2675869610 | 5870 | 5880 | 5880 | 5870 | 196 |
| 341 | 20231128 | 141300 | 2674718830 | 5870 | 5880 | 5880 | 5870 | 322 |
| 342 | 20231128 | 141200 | 2672825500 | 5880 | 5880 | 5880 | 5880 | 398 |
| 343 | 20231128 | 141100 | 2670485260 | 5880 | 5880 | 5880 | 5880 | 816 |
| 344 | 20231128 | 141000 | 2665687180 | 5880 | 5880 | 5890 | 5880 | 210 |
| 345 | 20231128 | 140900 | 2664451380 | 5880 | 5880 | 5880 | 5880 | 344 |
| 346 | 20231128 | 140800 | 2662428660 | 5880 | 5890 | 5890 | 5880 | 1658 |
| 347 | 20231128 | 140700 | 2652666630 | 5890 | 5890 | 5890 | 5890 | 1721 |
| 348 | 20231128 | 140600 | 2642529940 | 5900 | 5900 | 5900 | 5900 | 10 |
| 349 | 20231128 | 140500 | 2642470940 | 5910 | 5900 | 5910 | 5900 | 30 |
| 350 | 20231128 | 140400 | 2642293930 | 5910 | 5910 | 5910 | 5900 | 175 |
| 351 | 20231128 | 140300 | 2641261410 | 5900 | 5900 | 5900 | 5900 | 334 |
| 352 | 20231128 | 140200 | 2639290810 | 5900 | 5900 | 5910 | 5900 | 155 |
| 353 | 20231128 | 140100 | 2638375310 | 5900 | 5900 | 5900 | 5900 | 969 |
| 354 | 20231128 | 140000 | 2632658210 | 5900 | 5900 | 5900 | 5900 | 481 |
| 355 | 20231128 | 135900 | 2629820310 | 5910 | 5910 | 5910 | 5910 | 270 |
| 356 | 20231128 | 135800 | 2628224610 | 5920 | 5920 | 5920 | 5920 | 105 |
| 357 | 20231128 | 135700 | 2627603010 | 5910 | 5910 | 5910 | 5910 | 186 |
| 358 | 20231128 | 135600 | 2626503750 | 5910 | 5900 | 5910 | 5900 | 336 |
| 359 | 20231128 | 135500 | 2624518290 | 5900 | 5910 | 5910 | 5900 | 57 |
| 360 | 20231128 | 135400 | 2624181440 | 5900 | 5900 | 5900 | 5900 | 2 |
| 361 | 20231128 | 135300 | 2624169640 | 5910 | 5910 | 5910 | 5910 | 889 |
| 362 | 20231128 | 135200 | 2618915650 | 5910 | 5930 | 5930 | 5910 | 1791 |
| 363 | 20231128 | 135100 | 2608312740 | 5930 | 5930 | 5930 | 5930 | 90 |
| 364 | 20231128 | 135000 | 2607779040 | 5930 | 5930 | 5930 | 5930 | 887 |
| 365 | 20231128 | 134900 | 2602519130 | 5930 | 5930 | 5930 | 5930 | 74 |
| 366 | 20231128 | 134800 | 2602080310 | 5940 | 5920 | 5940 | 5920 | 111 |
| 367 | 20231128 | 134700 | 2601422230 | 5920 | 5930 | 5940 | 5920 | 116 |
| 368 | 20231128 | 134600 | 2600733590 | 5930 | 5920 | 5930 | 5920 | 72 |
| 369 | 20231128 | 134500 | 2600306910 | 5920 | 5920 | 5920 | 5920 | 60 |
| 370 | 20231128 | 134400 | 2599951710 | 5920 | 5930 | 5930 | 5920 | 53 |
| 371 | 20231128 | 134300 | 2599637450 | 5930 | 5930 | 5930 | 5930 | 269 |
| 372 | 20231128 | 134200 | 2598042280 | 5940 | 5930 | 5940 | 5930 | 14 |
| 373 | 20231128 | 134100 | 2597959230 | 5930 | 5920 | 5930 | 5920 | 1088 |
| 374 | 20231128 | 134000 | 2591516370 | 5910 | 5910 | 5910 | 5910 | 95 |
| 375 | 20231128 | 133900 | 2590954920 | 5910 | 5900 | 5910 | 5900 | 235 |
| 376 | 20231128 | 133800 | 2589566170 | 5900 | 5910 | 5910 | 5890 | 1526 |
| 377 | 20231128 | 133700 | 2580568610 | 5910 | 5910 | 5920 | 5910 | 62 |
| 378 | 20231128 | 133600 | 2580202180 | 5910 | 5910 | 5920 | 5910 | 926 |
| 379 | 20231128 | 133500 | 2574729510 | 5910 | 5910 | 5910 | 5900 | 2075 |
| 380 | 20231128 | 133400 | 2562478640 | 5900 | 5930 | 5930 | 5900 | 5498 |
| 381 | 20231128 | 133300 | 2529925570 | 5940 | 5930 | 5940 | 5930 | 760 |
| 382 | 20231128 | 133200 | 2525418170 | 5940 | 5940 | 5940 | 5940 | 176 |
| 383 | 20231128 | 133100 | 2524372730 | 5940 | 5950 | 5950 | 5940 | 333 |
| 384 | 20231128 | 133000 | 2522391400 | 5950 | 5920 | 5950 | 5920 | 249 |
| 385 | 20231128 | 132900 | 2520913970 | 5920 | 5930 | 5930 | 5920 | 446 |
| 386 | 20231128 | 132800 | 2518269270 | 5940 | 5940 | 5940 | 5940 | 440 |
| 387 | 20231128 | 132700 | 2515655670 | 5940 | 5940 | 5940 | 5940 | 746 |
| 388 | 20231128 | 132600 | 2511224430 | 5940 | 5930 | 5940 | 5930 | 11 |
| 389 | 20231128 | 132500 | 2511159190 | 5930 | 5930 | 5930 | 5930 | 52 |
| 390 | 20231128 | 132400 | 2510850830 | 5930 | 5930 | 5930 | 5930 | 30 |
| 391 | 20231128 | 132300 | 2510672930 | 5930 | 5930 | 5930 | 5930 | 403 |
| 392 | 20231128 | 132200 | 2508283140 | 5930 | 5930 | 5930 | 5930 | 233 |
| 393 | 20231128 | 132100 | 2506901450 | 5930 | 5930 | 5930 | 5930 | 300 |
| 394 | 20231128 | 132000 | 2505122450 | 5940 | 5940 | 5940 | 5940 | 88 |
| 395 | 20231128 | 131900 | 2504599730 | 5940 | 5940 | 5940 | 5930 | 574 |
| 396 | 20231128 | 131800 | 2501195170 | 5940 | 5940 | 5940 | 5940 | 6 |
| 397 | 20231128 | 131700 | 2501159530 | 5930 | 5940 | 5940 | 5930 | 37 |
| 398 | 20231128 | 131600 | 2500939930 | 5940 | 5930 | 5940 | 5930 | 12 |
| 399 | 20231128 | 131500 | 2500868730 | 5930 | 5950 | 5950 | 5930 | 306 |
| 400 | 20231128 | 131400 | 2499050960 | 5950 | 5940 | 5960 | 5940 | 682 |
| 401 | 20231128 | 131300 | 2494988580 | 5950 | 5950 | 5950 | 5950 | 171 |
| 402 | 20231128 | 131200 | 2493971130 | 5940 | 5940 | 5940 | 5940 | 100 |
| 403 | 20231128 | 131100 | 2493377130 | 5950 | 5950 | 5950 | 5940 | 578 |
| 404 | 20231128 | 131000 | 2489939030 | 5950 | 5950 | 5950 | 5950 | 1 |
| 405 | 20231128 | 130900 | 2489933080 | 5960 | 5970 | 5970 | 5960 | 87 |
| 406 | 20231128 | 130800 | 2489414550 | 5960 | 5940 | 5980 | 5940 | 3140 |
| 407 | 20231128 | 130700 | 2470681140 | 5950 | 5950 | 5950 | 5950 | 20 |
| 408 | 20231128 | 130600 | 2470562140 | 5950 | 5950 | 5950 | 5940 | 221 |
| 409 | 20231128 | 130500 | 2469247760 | 5950 | 5950 | 5960 | 5950 | 72 |
| 410 | 20231128 | 130400 | 2468819340 | 5950 | 5950 | 5950 | 5950 | 85 |
| 411 | 20231128 | 130300 | 2468313590 | 5960 | 5920 | 5960 | 5920 | 2235 |
| 412 | 20231128 | 130200 | 2455044060 | 5920 | 5920 | 5920 | 5920 | 1104 |
| 413 | 20231128 | 130100 | 2448508380 | 5920 | 5910 | 5920 | 5890 | 1268 |
| 414 | 20231128 | 130000 | 2441018560 | 5890 | 5930 | 5930 | 5880 | 4818 |
| 415 | 20231128 | 125900 | 2412641420 | 5920 | 5910 | 5920 | 5910 | 1085 |
| 416 | 20231128 | 125800 | 2406227350 | 5910 | 5890 | 5910 | 5870 | 4347 |
| 417 | 20231128 | 125700 | 2380663350 | 5910 | 5900 | 5910 | 5880 | 3001 |
| 418 | 20231128 | 125600 | 2363015250 | 5920 | 5910 | 5920 | 5890 | 498 |
| 419 | 20231128 | 125500 | 2360073830 | 5930 | 5940 | 5940 | 5900 | 4858 |
| 420 | 20231128 | 125400 | 2331357360 | 5950 | 5950 | 5950 | 5950 | 991 |
| 421 | 20231128 | 125300 | 2325460910 | 5930 | 5970 | 5970 | 5930 | 1399 |
| 422 | 20231128 | 125200 | 2317143740 | 5970 | 6000 | 6000 | 5970 | 2712 |
| 423 | 20231128 | 125100 | 2300914750 | 6020 | 6000 | 6020 | 6000 | 1834 |
| 424 | 20231128 | 125000 | 2289890950 | 6000 | 6000 | 6000 | 6000 | 402 |
| 425 | 20231128 | 124900 | 2287478950 | 6010 | 6020 | 6020 | 6010 | 165 |
| 426 | 20231128 | 124800 | 2286486780 | 6010 | 6030 | 6040 | 6010 | 810 |
| 427 | 20231128 | 124700 | 2281613030 | 6050 | 5990 | 6050 | 5990 | 2043 |
| 428 | 20231128 | 124600 | 2269329080 | 5980 | 5970 | 5980 | 5970 | 546 |
| 429 | 20231128 | 124500 | 2266065090 | 5970 | 5960 | 5970 | 5960 | 424 |
| 430 | 20231128 | 124400 | 2263536440 | 5960 | 5950 | 5960 | 5950 | 365 |
| 431 | 20231128 | 124300 | 2261361540 | 5950 | 5950 | 5950 | 5950 | 116 |
| 432 | 20231128 | 124200 | 2260671340 | 5960 | 5960 | 5970 | 5960 | 280 |
| 433 | 20231128 | 124100 | 2259001540 | 5950 | 5950 | 5950 | 5930 | 2456 |
| 434 | 20231128 | 124000 | 2244431220 | 5960 | 5960 | 5970 | 5950 | 4017 |
| 435 | 20231128 | 123900 | 2220526420 | 5970 | 5980 | 5980 | 5970 | 2610 |
| 436 | 20231128 | 123800 | 2204944660 | 5980 | 5970 | 5990 | 5970 | 1622 |
| 437 | 20231128 | 123700 | 2195245340 | 5970 | 6020 | 6020 | 5970 | 4165 |
| 438 | 20231128 | 123600 | 2170276320 | 6010 | 6010 | 6020 | 6010 | 601 |
| 439 | 20231128 | 123500 | 2166664010 | 6010 | 6030 | 6030 | 6010 | 1517 |
| 440 | 20231128 | 123400 | 2157525190 | 6030 | 6030 | 6030 | 6030 | 220 |
| 441 | 20231128 | 123300 | 2156198590 | 6030 | 6040 | 6050 | 6030 | 1669 |
| 442 | 20231128 | 123200 | 2146109310 | 6040 | 6010 | 6050 | 6010 | 1668 |
| 443 | 20231128 | 123100 | 2136046800 | 6010 | 6030 | 6040 | 6010 | 3147 |
| 444 | 20231128 | 123000 | 2117122860 | 6030 | 6040 | 6040 | 6030 | 399 |
| 445 | 20231128 | 122900 | 2114712920 | 6040 | 6060 | 6060 | 6040 | 3694 |
| 446 | 20231128 | 122800 | 2092366990 | 6060 | 6070 | 6080 | 6060 | 1213 |
| 447 | 20231128 | 122700 | 2085010980 | 6070 | 6070 | 6080 | 6060 | 1194 |
| 448 | 20231128 | 122600 | 2077756290 | 6070 | 6060 | 6070 | 6060 | 145 |
| 449 | 20231128 | 122500 | 2076876930 | 6080 | 6070 | 6080 | 6050 | 1168 |
| 450 | 20231128 | 122400 | 2069790780 | 6070 | 6060 | 6070 | 6060 | 1437 |
| 451 | 20231128 | 122300 | 2061069900 | 6060 | 6060 | 6070 | 6050 | 824 |
| 452 | 20231128 | 122200 | 2056071670 | 6060 | 6060 | 6090 | 6060 | 2295 |
| 453 | 20231128 | 122100 | 2042130100 | 6080 | 6070 | 6080 | 6060 | 1178 |
| 454 | 20231128 | 122000 | 2034982250 | 6080 | 6050 | 6080 | 6050 | 700 |
| 455 | 20231128 | 121900 | 2030738440 | 6050 | 6040 | 6050 | 6040 | 856 |
| 456 | 20231128 | 121800 | 2025561340 | 6040 | 6040 | 6050 | 6040 | 1085 |
| 457 | 20231128 | 121700 | 2019007930 | 6030 | 6040 | 6040 | 6030 | 674 |
| 458 | 20231128 | 121600 | 2014939390 | 6050 | 6060 | 6070 | 6040 | 3360 |
| 459 | 20231128 | 121500 | 1994600990 | 6070 | 6080 | 6080 | 6060 | 1720 |
| 460 | 20231128 | 121400 | 1984147840 | 6080 | 6110 | 6110 | 6060 | 3999 |
| 461 | 20231128 | 121300 | 1959822210 | 6120 | 6080 | 6170 | 6080 | 10565 |
| 462 | 20231128 | 121200 | 1895058400 | 6080 | 6080 | 6090 | 6040 | 4928 |
| 463 | 20231128 | 121100 | 1865161790 | 6070 | 6120 | 6150 | 6070 | 11673 |
| 464 | 20231128 | 121000 | 1793814400 | 6130 | 6120 | 6150 | 6100 | 11095 |
| 465 | 20231128 | 120900 | 1725878460 | 6110 | 6090 | 6120 | 6080 | 6973 |
| 466 | 20231128 | 120800 | 1683312120 | 6080 | 6070 | 6110 | 6070 | 7299 |
| 467 | 20231128 | 120700 | 1638849630 | 6080 | 6010 | 6080 | 6010 | 7172 |
| 468 | 20231128 | 120600 | 1595498730 | 6010 | 5990 | 6010 | 5980 | 1882 |
| 469 | 20231128 | 120500 | 1584210770 | 6000 | 5980 | 6000 | 5980 | 2960 |
| 470 | 20231128 | 120400 | 1566474020 | 5980 | 5990 | 6000 | 5980 | 6461 |
| 471 | 20231128 | 120300 | 1527771080 | 6000 | 6000 | 6030 | 5990 | 6601 |
| 472 | 20231128 | 120200 | 1488100090 | 6000 | 5980 | 6000 | 5970 | 7623 |
| 473 | 20231128 | 120100 | 1442395200 | 5970 | 5970 | 6000 | 5970 | 12627 |
| 474 | 20231128 | 120000 | 1366803560 | 5970 | 5950 | 5980 | 5940 | 5640 |
| 475 | 20231128 | 115900 | 1333177970 | 5950 | 5920 | 5950 | 5910 | 6559 |
| 476 | 20231128 | 115800 | 1294324260 | 5910 | 5890 | 5920 | 5890 | 2610 |
| 477 | 20231128 | 115700 | 1278900530 | 5890 | 5910 | 5910 | 5880 | 2076 |
| 478 | 20231128 | 115600 | 1266660350 | 5900 | 5890 | 5920 | 5880 | 3004 |
| 479 | 20231128 | 115500 | 1248938300 | 5890 | 5880 | 5920 | 5840 | 13161 |
| 480 | 20231128 | 115400 | 1171374740 | 5880 | 5860 | 5880 | 5850 | 5023 |
| 481 | 20231128 | 115300 | 1141917130 | 5860 | 5830 | 5860 | 5830 | 6023 |
| 482 | 20231128 | 115200 | 1106691930 | 5830 | 5810 | 5840 | 5810 | 5702 |
| 483 | 20231128 | 115100 | 1073479920 | 5800 | 5790 | 5800 | 5790 | 3253 |
| 484 | 20231128 | 115000 | 1054627770 | 5780 | 5780 | 5800 | 5780 | 1471 |
| 485 | 20231128 | 114900 | 1046112170 | 5800 | 5750 | 5800 | 5750 | 1792 |
| 486 | 20231128 | 114800 | 1035747820 | 5750 | 5750 | 5750 | 5740 | 3755 |
| 487 | 20231128 | 114700 | 1014172310 | 5750 | 5750 | 5750 | 5750 | 7 |
| 488 | 20231128 | 114600 | 1014132060 | 5760 | 5760 | 5760 | 5760 | 0 |
| 489 | 20231128 | 114500 | 1014132060 | 5760 | 5760 | 5770 | 5760 | 345 |
| 490 | 20231128 | 114400 | 1012144850 | 5760 | 5760 | 5770 | 5760 | 62 |
| 491 | 20231128 | 114300 | 1011787700 | 5770 | 5760 | 5770 | 5760 | 47 |
| 492 | 20231128 | 114200 | 1011516950 | 5760 | 5760 | 5760 | 5760 | 64 |
| 493 | 20231128 | 114100 | 1011148310 | 5760 | 5760 | 5760 | 5760 | 47 |
| 494 | 20231128 | 114000 | 1010877590 | 5760 | 5760 | 5760 | 5760 | 10 |
| 495 | 20231128 | 113900 | 1010819990 | 5760 | 5760 | 5770 | 5760 | 409 |
| 496 | 20231128 | 113800 | 1008460240 | 5770 | 5760 | 5770 | 5760 | 50 |
| 497 | 20231128 | 113700 | 1008172230 | 5760 | 5760 | 5760 | 5760 | 19 |
| 498 | 20231128 | 113600 | 1008062790 | 5760 | 5760 | 5760 | 5760 | 296 |
| 499 | 20231128 | 113500 | 1006357830 | 5760 | 5760 | 5760 | 5760 | 127 |
| 500 | 20231128 | 113400 | 1005626310 | 5760 | 5760 | 5760 | 5760 | 32 |
| 501 | 20231128 | 113300 | 1005441990 | 5760 | 5760 | 5760 | 5760 | 8 |
| 502 | 20231128 | 113200 | 1005395910 | 5770 | 5750 | 5770 | 5750 | 479 |
| 503 | 20231128 | 113100 | 1002636880 | 5750 | 5750 | 5760 | 5750 | 449 |
| 504 | 20231128 | 113000 | 1000054130 | 5750 | 5760 | 5760 | 5750 | 658 |
| 505 | 20231128 | 112900 | 996267760 | 5760 | 5770 | 5770 | 5760 | 1003 |
| 506 | 20231128 | 112800 | 990480650 | 5780 | 5780 | 5780 | 5780 | 0 |
| 507 | 20231128 | 112700 | 990480650 | 5780 | 5780 | 5780 | 5770 | 710 |
| 508 | 20231128 | 112600 | 986378770 | 5780 | 5780 | 5780 | 5780 | 94 |
| 509 | 20231128 | 112500 | 985835450 | 5780 | 5780 | 5780 | 5780 | 53 |
| 510 | 20231128 | 112400 | 985529110 | 5790 | 5780 | 5790 | 5780 | 53 |
| 511 | 20231128 | 112300 | 985222710 | 5770 | 5790 | 5790 | 5770 | 9 |
| 512 | 20231128 | 112200 | 985170760 | 5770 | 5770 | 5770 | 5770 | 0 |
| 513 | 20231128 | 112100 | 985170760 | 5770 | 5780 | 5780 | 5770 | 518 |
| 514 | 20231128 | 112000 | 982176920 | 5790 | 5780 | 5790 | 5780 | 453 |
| 515 | 20231128 | 111900 | 979554550 | 5790 | 5790 | 5790 | 5790 | 236 |
| 516 | 20231128 | 111800 | 978188110 | 5780 | 5780 | 5780 | 5780 | 2 |
| 517 | 20231128 | 111700 | 978176550 | 5780 | 5780 | 5780 | 5780 | 8 |
| 518 | 20231128 | 111600 | 978130310 | 5780 | 5780 | 5780 | 5780 | 318 |
| 519 | 20231128 | 111500 | 976292270 | 5780 | 5780 | 5780 | 5770 | 391 |
| 520 | 20231128 | 111400 | 974033290 | 5770 | 5770 | 5770 | 5770 | 437 |
| 521 | 20231128 | 111300 | 971511800 | 5770 | 5780 | 5780 | 5770 | 1567 |
| 522 | 20231128 | 111200 | 962467920 | 5780 | 5790 | 5790 | 5780 | 60 |
| 523 | 20231128 | 111100 | 962121090 | 5780 | 5790 | 5790 | 5780 | 224 |
| 524 | 20231128 | 111000 | 960824360 | 5790 | 5790 | 5790 | 5780 | 3 |
| 525 | 20231128 | 110900 | 960807000 | 5780 | 5780 | 5790 | 5760 | 1718 |
| 526 | 20231128 | 110800 | 950891840 | 5790 | 5780 | 5790 | 5780 | 510 |
| 527 | 20231128 | 110700 | 947943960 | 5800 | 5790 | 5800 | 5790 | 168 |
| 528 | 20231128 | 110600 | 946971190 | 5800 | 5800 | 5810 | 5800 | 1305 |
| 529 | 20231128 | 110500 | 939398210 | 5810 | 5810 | 5810 | 5810 | 292 |
| 530 | 20231128 | 110400 | 937701690 | 5810 | 5800 | 5810 | 5800 | 131 |
| 531 | 20231128 | 110300 | 936941870 | 5790 | 5800 | 5810 | 5790 | 497 |
| 532 | 20231128 | 110200 | 934059240 | 5800 | 5790 | 5800 | 5790 | 234 |
| 533 | 20231128 | 110100 | 932704370 | 5790 | 5800 | 5810 | 5790 | 107 |
| 534 | 20231128 | 110000 | 932083780 | 5800 | 5810 | 5810 | 5800 | 1026 |
| 535 | 20231128 | 105900 | 926131580 | 5820 | 5830 | 5830 | 5810 | 777 |
| 536 | 20231128 | 105800 | 921610510 | 5840 | 5840 | 5850 | 5830 | 1181 |
| 537 | 20231128 | 105700 | 914715170 | 5840 | 5830 | 5840 | 5830 | 1798 |
| 538 | 20231128 | 105600 | 904218670 | 5840 | 5820 | 5840 | 5820 | 559 |
| 539 | 20231128 | 105500 | 900960190 | 5820 | 5810 | 5820 | 5810 | 40 |
| 540 | 20231128 | 105400 | 900727450 | 5810 | 5800 | 5810 | 5800 | 174 |
| 541 | 20231128 | 105300 | 899717010 | 5800 | 5800 | 5810 | 5790 | 634 |
| 542 | 20231128 | 105200 | 896039810 | 5800 | 5800 | 5810 | 5800 | 1020 |
| 543 | 20231128 | 105100 | 890116350 | 5810 | 5810 | 5820 | 5800 | 507 |
| 544 | 20231128 | 105000 | 887170520 | 5810 | 5820 | 5830 | 5810 | 2310 |
| 545 | 20231128 | 104900 | 873725110 | 5820 | 5800 | 5840 | 5800 | 7477 |
| 546 | 20231128 | 104800 | 830266310 | 5800 | 5770 | 5800 | 5770 | 9004 |
| 547 | 20231128 | 104700 | 778233740 | 5770 | 5770 | 5770 | 5760 | 415 |
| 548 | 20231128 | 104600 | 775841230 | 5760 | 5760 | 5760 | 5760 | 259 |
| 549 | 20231128 | 104500 | 774349390 | 5760 | 5750 | 5760 | 5750 | 2443 |
| 550 | 20231128 | 104400 | 760288100 | 5750 | 5740 | 5750 | 5740 | 1016 |
| 551 | 20231128 | 104300 | 754456230 | 5740 | 5740 | 5740 | 5740 | 255 |
| 552 | 20231128 | 104200 | 752992530 | 5740 | 5730 | 5740 | 5730 | 101 |
| 553 | 20231128 | 104100 | 752413790 | 5730 | 5720 | 5730 | 5720 | 1081 |
| 554 | 20231128 | 104000 | 746220710 | 5710 | 5710 | 5710 | 5710 | 100 |
| 555 | 20231128 | 103900 | 745649710 | 5720 | 5720 | 5720 | 5720 | 100 |
| 556 | 20231128 | 103800 | 745077710 | 5710 | 5710 | 5710 | 5710 | 7 |
| 557 | 20231128 | 103700 | 745037740 | 5710 | 5710 | 5710 | 5710 | 32 |
| 558 | 20231128 | 103600 | 744855020 | 5720 | 5710 | 5720 | 5710 | 20 |
| 559 | 20231128 | 103500 | 744740810 | 5710 | 5720 | 5720 | 5710 | 216 |
| 560 | 20231128 | 103400 | 743506450 | 5720 | 5730 | 5730 | 5720 | 637 |
| 561 | 20231128 | 103300 | 739861810 | 5730 | 5710 | 5730 | 5710 | 215 |
| 562 | 20231128 | 103200 | 738632700 | 5710 | 5720 | 5720 | 5710 | 11 |
| 563 | 20231128 | 103100 | 738569790 | 5720 | 5710 | 5720 | 5710 | 67 |
| 564 | 20231128 | 103000 | 738187160 | 5710 | 5720 | 5720 | 5710 | 1318 |
| 565 | 20231128 | 102900 | 730655580 | 5730 | 5740 | 5740 | 5730 | 526 |
| 566 | 20231128 | 102800 | 727641590 | 5740 | 5740 | 5740 | 5740 | 250 |
| 567 | 20231128 | 102700 | 726206590 | 5740 | 5740 | 5740 | 5740 | 0 |
| 568 | 20231128 | 102600 | 726206590 | 5740 | 5740 | 5740 | 5740 | 0 |
| 569 | 20231128 | 102500 | 726206590 | 5740 | 5740 | 5740 | 5740 | 4 |
| 570 | 20231128 | 102400 | 726183630 | 5750 | 5750 | 5750 | 5750 | 2 |
| 571 | 20231128 | 102300 | 726172130 | 5730 | 5740 | 5750 | 5730 | 495 |
| 572 | 20231128 | 102200 | 723333660 | 5750 | 5750 | 5750 | 5750 | 10 |
| 573 | 20231128 | 102100 | 723276160 | 5750 | 5740 | 5750 | 5740 | 9 |
| 574 | 20231128 | 102000 | 723224490 | 5740 | 5730 | 5740 | 5730 | 101 |
| 575 | 20231128 | 101900 | 722645750 | 5730 | 5740 | 5740 | 5720 | 1130 |
| 576 | 20231128 | 101800 | 716169090 | 5740 | 5710 | 5740 | 5710 | 767 |
| 577 | 20231128 | 101700 | 711778970 | 5710 | 5710 | 5710 | 5710 | 665 |
| 578 | 20231128 | 101600 | 707981820 | 5700 | 5700 | 5700 | 5700 | 4 |
| 579 | 20231128 | 101500 | 707959020 | 5700 | 5710 | 5710 | 5700 | 241 |
| 580 | 20231128 | 101400 | 706585310 | 5710 | 5710 | 5710 | 5710 | 0 |
| 581 | 20231128 | 101300 | 706585310 | 5710 | 5710 | 5710 | 5710 | 140 |
| 582 | 20231128 | 101200 | 705785910 | 5710 | 5690 | 5710 | 5690 | 379 |
| 583 | 20231128 | 101100 | 703627440 | 5700 | 5700 | 5700 | 5680 | 1013 |
| 584 | 20231128 | 101000 | 697863910 | 5700 | 5700 | 5700 | 5700 | 804 |
| 585 | 20231128 | 100900 | 693281110 | 5700 | 5680 | 5700 | 5680 | 1991 |
| 586 | 20231128 | 100800 | 681945330 | 5690 | 5690 | 5700 | 5690 | 715 |
| 587 | 20231128 | 100700 | 677875100 | 5690 | 5700 | 5700 | 5690 | 265 |
| 588 | 20231128 | 100600 | 676367150 | 5700 | 5680 | 5740 | 5680 | 1985 |
| 589 | 20231128 | 100500 | 665052160 | 5680 | 5680 | 5680 | 5680 | 1 |
| 590 | 20231128 | 100400 | 665046480 | 5680 | 5680 | 5680 | 5680 | 81 |
| 591 | 20231128 | 100300 | 664586400 | 5680 | 5680 | 5680 | 5680 | 1378 |
| 592 | 20231128 | 100200 | 656759360 | 5680 | 5680 | 5680 | 5680 | 127 |
| 593 | 20231128 | 100100 | 656038000 | 5670 | 5680 | 5680 | 5670 | 1018 |
| 594 | 20231128 | 100000 | 650265240 | 5680 | 5670 | 5680 | 5670 | 231 |
| 595 | 20231128 | 095900 | 648953170 | 5680 | 5680 | 5680 | 5670 | 402 |
| 596 | 20231128 | 095800 | 646669830 | 5680 | 5680 | 5680 | 5680 | 94 |
| 597 | 20231128 | 095700 | 646135910 | 5690 | 5670 | 5690 | 5670 | 296 |
| 598 | 20231128 | 095600 | 644456610 | 5690 | 5680 | 5690 | 5670 | 966 |
| 599 | 20231128 | 095500 | 638975660 | 5680 | 5710 | 5710 | 5680 | 1601 |
| 600 | 20231128 | 095400 | 629870950 | 5700 | 5700 | 5700 | 5700 | 975 |
| 601 | 20231128 | 095300 | 624313450 | 5730 | 5720 | 5730 | 5710 | 3796 |
| 602 | 20231128 | 095200 | 602629320 | 5740 | 5740 | 5750 | 5730 | 5148 |
| 603 | 20231128 | 095100 | 573083720 | 5750 | 5750 | 5750 | 5750 | 308 |
| 604 | 20231128 | 095000 | 571312720 | 5750 | 5750 | 5760 | 5750 | 168 |
| 605 | 20231128 | 094900 | 570346660 | 5740 | 5750 | 5750 | 5740 | 5760 |
| 606 | 20231128 | 094800 | 537280460 | 5750 | 5750 | 5760 | 5740 | 1680 |
| 607 | 20231128 | 094700 | 527628840 | 5750 | 5760 | 5760 | 5750 | 28 |
| 608 | 20231128 | 094600 | 527467630 | 5760 | 5760 | 5770 | 5750 | 3426 |
| 609 | 20231128 | 094500 | 507724480 | 5750 | 5740 | 5770 | 5740 | 1678 |
| 610 | 20231128 | 094400 | 498076910 | 5740 | 5730 | 5740 | 5730 | 689 |
| 611 | 20231128 | 094300 | 494126940 | 5730 | 5750 | 5750 | 5730 | 681 |
| 612 | 20231128 | 094200 | 490216110 | 5750 | 5750 | 5760 | 5750 | 2293 |
| 613 | 20231128 | 094100 | 477025000 | 5750 | 5720 | 5750 | 5720 | 1182 |
| 614 | 20231128 | 094000 | 470234730 | 5720 | 5700 | 5730 | 5700 | 782 |
| 615 | 20231128 | 093900 | 465765770 | 5710 | 5710 | 5710 | 5700 | 114 |
| 616 | 20231128 | 093800 | 465115000 | 5710 | 5720 | 5720 | 5710 | 607 |
| 617 | 20231128 | 093700 | 461649000 | 5710 | 5720 | 5720 | 5700 | 2600 |
| 618 | 20231128 | 093600 | 446805830 | 5720 | 5720 | 5720 | 5710 | 25 |
| 619 | 20231128 | 093500 | 446662930 | 5720 | 5710 | 5720 | 5710 | 276 |
| 620 | 20231128 | 093400 | 445086860 | 5720 | 5740 | 5740 | 5720 | 2518 |
| 621 | 20231128 | 093300 | 430654310 | 5750 | 5750 | 5750 | 5740 | 644 |
| 622 | 20231128 | 093200 | 426953130 | 5750 | 5740 | 5770 | 5740 | 996 |
| 623 | 20231128 | 093100 | 421224780 | 5730 | 5760 | 5760 | 5730 | 2569 |
| 624 | 20231128 | 093000 | 406444400 | 5760 | 5730 | 5760 | 5710 | 3311 |
| 625 | 20231128 | 092900 | 387431690 | 5730 | 5700 | 5730 | 5690 | 1982 |
| 626 | 20231128 | 092800 | 376103790 | 5680 | 5690 | 5700 | 5680 | 271 |
| 627 | 20231128 | 092700 | 374562230 | 5700 | 5720 | 5720 | 5700 | 1101 |
| 628 | 20231128 | 092600 | 368277300 | 5710 | 5680 | 5720 | 5680 | 3434 |
| 629 | 20231128 | 092500 | 348694150 | 5660 | 5620 | 5670 | 5620 | 1019 |
| 630 | 20231128 | 092400 | 342942320 | 5610 | 5600 | 5610 | 5590 | 2065 |
| 631 | 20231128 | 092300 | 331376230 | 5600 | 5600 | 5610 | 5600 | 638 |
| 632 | 20231128 | 092200 | 327802790 | 5600 | 5600 | 5600 | 5590 | 1756 |
| 633 | 20231128 | 092100 | 317969690 | 5600 | 5600 | 5610 | 5600 | 3476 |
| 634 | 20231128 | 092000 | 298490220 | 5600 | 5610 | 5610 | 5600 | 975 |
| 635 | 20231128 | 091900 | 293025090 | 5610 | 5620 | 5620 | 5610 | 3601 |
| 636 | 20231128 | 091800 | 272809380 | 5620 | 5650 | 5650 | 5610 | 5752 |
| 637 | 20231128 | 091700 | 240467870 | 5660 | 5660 | 5660 | 5640 | 293 |
| 638 | 20231128 | 091600 | 238811970 | 5650 | 5630 | 5650 | 5630 | 713 |
| 639 | 20231128 | 091500 | 234790780 | 5630 | 5620 | 5640 | 5620 | 2320 |
| 640 | 20231128 | 091400 | 221727570 | 5610 | 5620 | 5620 | 5600 | 1424 |
| 641 | 20231128 | 091300 | 213728620 | 5620 | 5610 | 5620 | 5600 | 894 |
| 642 | 20231128 | 091200 | 208718640 | 5610 | 5610 | 5610 | 5600 | 1954 |
| 643 | 20231128 | 091100 | 197757200 | 5610 | 5610 | 5610 | 5600 | 607 |
| 644 | 20231128 | 091000 | 194352930 | 5610 | 5620 | 5630 | 5610 | 2656 |
| 645 | 20231128 | 090900 | 179447360 | 5630 | 5630 | 5640 | 5630 | 1729 |
| 646 | 20231128 | 090800 | 169712880 | 5640 | 5640 | 5640 | 5640 | 621 |
| 647 | 20231128 | 090700 | 166210440 | 5650 | 5660 | 5660 | 5630 | 1536 |
| 648 | 20231128 | 090600 | 157531090 | 5670 | 5650 | 5680 | 5630 | 2292 |
| 649 | 20231128 | 090500 | 144540060 | 5650 | 5630 | 5650 | 5620 | 1348 |
| 650 | 20231128 | 090400 | 136939610 | 5630 | 5560 | 5630 | 5560 | 1751 |
| 651 | 20231128 | 090300 | 127163700 | 5560 | 5570 | 5580 | 5560 | 2964 |
| 652 | 20231128 | 090200 | 110668750 | 5590 | 5590 | 5600 | 5560 | 4638 |
| 653 | 20231128 | 090100 | 84821710 | 5600 | 5640 | 5660 | 5570 | 5544 |
| 654 | 20231128 | 090000 | 53655870 | 5620 | 5740 | 5740 | 5610 | 9483 |