35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 200500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 3 | 20231127 | 200400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 4 | 20231127 | 200300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 5 | 20231127 | 200200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 6 | 20231127 | 200100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 7 | 20231127 | 200000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 8 | 20231127 | 195900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 9 | 20231127 | 195800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 10 | 20231127 | 195700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 11 | 20231127 | 195600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 12 | 20231127 | 195500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 13 | 20231127 | 195400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 14 | 20231127 | 195300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 15 | 20231127 | 195200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 16 | 20231127 | 195100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 17 | 20231127 | 195000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 18 | 20231127 | 194900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 19 | 20231127 | 194800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 20 | 20231127 | 194700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 21 | 20231127 | 194600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 22 | 20231127 | 194500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 23 | 20231127 | 194400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 24 | 20231127 | 194300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 25 | 20231127 | 194200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 26 | 20231127 | 194100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 27 | 20231127 | 194000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 28 | 20231127 | 193900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 29 | 20231127 | 193800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 30 | 20231127 | 193700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 31 | 20231127 | 193600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 32 | 20231127 | 193500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 33 | 20231127 | 193400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 34 | 20231127 | 193300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 35 | 20231127 | 193200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 36 | 20231127 | 193100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 37 | 20231127 | 193000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 38 | 20231127 | 192900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 39 | 20231127 | 192800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 40 | 20231127 | 192700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 41 | 20231127 | 192600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 42 | 20231127 | 192500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 43 | 20231127 | 192400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 44 | 20231127 | 192300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 45 | 20231127 | 192200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 46 | 20231127 | 192100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 47 | 20231127 | 192000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 48 | 20231127 | 191900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 49 | 20231127 | 191800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 50 | 20231127 | 191700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 51 | 20231127 | 191600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 52 | 20231127 | 191500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 53 | 20231127 | 191400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 54 | 20231127 | 191300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 55 | 20231127 | 191200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 56 | 20231127 | 191100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 57 | 20231127 | 191000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 58 | 20231127 | 190900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 59 | 20231127 | 190800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 60 | 20231127 | 190700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 61 | 20231127 | 190600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 62 | 20231127 | 190500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 63 | 20231127 | 190400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 64 | 20231127 | 190300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 65 | 20231127 | 190200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 66 | 20231127 | 190100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 67 | 20231127 | 190000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 68 | 20231127 | 185900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 69 | 20231127 | 185800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 70 | 20231127 | 185700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 71 | 20231127 | 185600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 72 | 20231127 | 185500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 73 | 20231127 | 185400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 74 | 20231127 | 185300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 75 | 20231127 | 185200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 76 | 20231127 | 185100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 77 | 20231127 | 185000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 78 | 20231127 | 184900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 79 | 20231127 | 184800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 80 | 20231127 | 184700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 81 | 20231127 | 184600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 82 | 20231127 | 184500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 83 | 20231127 | 184400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 84 | 20231127 | 184300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 85 | 20231127 | 184200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 86 | 20231127 | 184100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 87 | 20231127 | 184000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 88 | 20231127 | 183900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 89 | 20231127 | 183800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 90 | 20231127 | 183700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 91 | 20231127 | 183600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 92 | 20231127 | 183500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 93 | 20231127 | 183400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 94 | 20231127 | 183300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 95 | 20231127 | 183200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 96 | 20231127 | 183100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 97 | 20231127 | 183000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 98 | 20231127 | 182900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 99 | 20231127 | 182800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 100 | 20231127 | 182700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 101 | 20231127 | 182600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 102 | 20231127 | 182500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 103 | 20231127 | 182400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 104 | 20231127 | 182300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 105 | 20231127 | 182200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 106 | 20231127 | 182100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 107 | 20231127 | 182000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 108 | 20231127 | 181900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 109 | 20231127 | 181800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 110 | 20231127 | 181700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 111 | 20231127 | 181600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 112 | 20231127 | 181500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 113 | 20231127 | 181400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 114 | 20231127 | 181300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 115 | 20231127 | 181200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 116 | 20231127 | 181100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 117 | 20231127 | 181000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 118 | 20231127 | 180900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 119 | 20231127 | 180800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 120 | 20231127 | 180700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 121 | 20231127 | 180600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 122 | 20231127 | 180500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 123 | 20231127 | 180400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 124 | 20231127 | 180300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 125 | 20231127 | 180200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 126 | 20231127 | 180100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 127 | 20231127 | 180000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 128 | 20231127 | 175900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 129 | 20231127 | 175800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 130 | 20231127 | 175700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 131 | 20231127 | 175600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 132 | 20231127 | 175500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 133 | 20231127 | 175400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 134 | 20231127 | 175300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 135 | 20231127 | 175200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 136 | 20231127 | 175100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 137 | 20231127 | 175000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 138 | 20231127 | 174900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 139 | 20231127 | 174800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 140 | 20231127 | 174700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 141 | 20231127 | 174600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 142 | 20231127 | 174500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 143 | 20231127 | 174400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 144 | 20231127 | 174300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 145 | 20231127 | 174200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 146 | 20231127 | 174100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 147 | 20231127 | 174000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 148 | 20231127 | 173900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 149 | 20231127 | 173800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 150 | 20231127 | 173700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 151 | 20231127 | 173600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 152 | 20231127 | 173500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 153 | 20231127 | 173400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 154 | 20231127 | 173300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 155 | 20231127 | 173200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 156 | 20231127 | 173100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 157 | 20231127 | 173000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 158 | 20231127 | 172900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 159 | 20231127 | 172800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 160 | 20231127 | 172700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 161 | 20231127 | 172600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 162 | 20231127 | 172500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 163 | 20231127 | 172400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 164 | 20231127 | 172300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 165 | 20231127 | 172200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 166 | 20231127 | 172100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 167 | 20231127 | 172000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 168 | 20231127 | 171900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 169 | 20231127 | 171800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 170 | 20231127 | 171700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 171 | 20231127 | 171600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 172 | 20231127 | 171500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 173 | 20231127 | 171400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 174 | 20231127 | 171300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 175 | 20231127 | 171200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 176 | 20231127 | 171100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 177 | 20231127 | 171000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 178 | 20231127 | 170900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 179 | 20231127 | 170800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 180 | 20231127 | 170700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 181 | 20231127 | 170600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 182 | 20231127 | 170500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 183 | 20231127 | 170400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 184 | 20231127 | 170300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 185 | 20231127 | 170200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 186 | 20231127 | 170100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 187 | 20231127 | 170000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 188 | 20231127 | 165900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 189 | 20231127 | 165800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 190 | 20231127 | 165700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 191 | 20231127 | 165600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 192 | 20231127 | 165500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 193 | 20231127 | 165400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 194 | 20231127 | 165300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 195 | 20231127 | 165200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 196 | 20231127 | 165100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 197 | 20231127 | 165000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 198 | 20231127 | 164900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 199 | 20231127 | 164800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 200 | 20231127 | 164700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 201 | 20231127 | 164600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 202 | 20231127 | 164500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 203 | 20231127 | 164400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 204 | 20231127 | 164300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 205 | 20231127 | 164200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 206 | 20231127 | 164100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 207 | 20231127 | 164000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 208 | 20231127 | 163900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 209 | 20231127 | 163800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 210 | 20231127 | 163700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 211 | 20231127 | 163600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 212 | 20231127 | 163500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 213 | 20231127 | 163400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 214 | 20231127 | 163300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 215 | 20231127 | 163200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 216 | 20231127 | 163100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 217 | 20231127 | 163000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 218 | 20231127 | 162900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 219 | 20231127 | 162800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 220 | 20231127 | 162700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 221 | 20231127 | 162600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 222 | 20231127 | 162500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 223 | 20231127 | 162400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 224 | 20231127 | 162300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 225 | 20231127 | 162200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 226 | 20231127 | 162100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 227 | 20231127 | 162000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 228 | 20231127 | 161900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 229 | 20231127 | 161800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 230 | 20231127 | 161700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 231 | 20231127 | 161600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 232 | 20231127 | 161500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 233 | 20231127 | 161400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 234 | 20231127 | 161300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 235 | 20231127 | 161200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 236 | 20231127 | 161100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 237 | 20231127 | 161000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 238 | 20231127 | 160900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 239 | 20231127 | 160800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 240 | 20231127 | 160700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 241 | 20231127 | 160600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 242 | 20231127 | 160500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 243 | 20231127 | 160400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 244 | 20231127 | 160300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 245 | 20231127 | 160200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 246 | 20231127 | 160100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 247 | 20231127 | 160000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 248 | 20231127 | 155900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 249 | 20231127 | 155800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 250 | 20231127 | 155700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 251 | 20231127 | 155600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 252 | 20231127 | 155500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 253 | 20231127 | 155400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 254 | 20231127 | 155300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 255 | 20231127 | 155200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 256 | 20231127 | 155100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 257 | 20231127 | 155000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 258 | 20231127 | 154900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 259 | 20231127 | 154800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 260 | 20231127 | 154700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 261 | 20231127 | 154600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 262 | 20231127 | 154500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 263 | 20231127 | 154400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 264 | 20231127 | 154300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 265 | 20231127 | 154200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 266 | 20231127 | 154100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 267 | 20231127 | 154000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 268 | 20231127 | 153900 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 269 | 20231127 | 153800 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 270 | 20231127 | 153700 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 271 | 20231127 | 153600 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 272 | 20231127 | 153500 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 273 | 20231127 | 153400 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 274 | 20231127 | 153300 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 275 | 20231127 | 153200 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 276 | 20231127 | 153100 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 0 |
| 277 | 20231127 | 153000 | 1548061490 | 11200 | 11200 | 11200 | 11200 | 6832 |
| 278 | 20231127 | 152900 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 279 | 20231127 | 152800 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 280 | 20231127 | 152700 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 281 | 20231127 | 152600 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 282 | 20231127 | 152500 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 283 | 20231127 | 152400 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 284 | 20231127 | 152300 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 285 | 20231127 | 152200 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 286 | 20231127 | 152100 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 287 | 20231127 | 152000 | 1471543090 | 11270 | 11270 | 11270 | 11270 | 0 |
| 288 | 20231127 | 151900 | 1471543090 | 11270 | 11270 | 11270 | 11240 | 866 |
| 289 | 20231127 | 151800 | 1461803910 | 11270 | 11300 | 11300 | 11260 | 511 |
| 290 | 20231127 | 151700 | 1456033530 | 11310 | 11300 | 11310 | 11300 | 152 |
| 291 | 20231127 | 151600 | 1454315510 | 11300 | 11300 | 11310 | 11300 | 306 |
| 292 | 20231127 | 151500 | 1450857700 | 11300 | 11300 | 11300 | 11300 | 710 |
| 293 | 20231127 | 151400 | 1442834700 | 11300 | 11300 | 11300 | 11300 | 384 |
| 294 | 20231127 | 151300 | 1438495500 | 11300 | 11310 | 11310 | 11300 | 519 |
| 295 | 20231127 | 151200 | 1432630380 | 11310 | 11310 | 11310 | 11310 | 1 |
| 296 | 20231127 | 151100 | 1432619070 | 11300 | 11300 | 11300 | 11300 | 0 |
| 297 | 20231127 | 151000 | 1432619070 | 11300 | 11300 | 11310 | 11300 | 518 |
| 298 | 20231127 | 150900 | 1426762800 | 11300 | 11300 | 11300 | 11300 | 85 |
| 299 | 20231127 | 150800 | 1425802300 | 11300 | 11240 | 11300 | 11240 | 2078 |
| 300 | 20231127 | 150700 | 1402354950 | 11230 | 11240 | 11240 | 11230 | 231 |
| 301 | 20231127 | 150600 | 1399760510 | 11240 | 11230 | 11240 | 11230 | 310 |
| 302 | 20231127 | 150500 | 1396279140 | 11240 | 11250 | 11250 | 11240 | 622 |
| 303 | 20231127 | 150400 | 1389287670 | 11250 | 11270 | 11270 | 11250 | 286 |
| 304 | 20231127 | 150300 | 1386069720 | 11270 | 11260 | 11270 | 11260 | 220 |
| 305 | 20231127 | 150200 | 1383590520 | 11280 | 11250 | 11280 | 11250 | 23 |
| 306 | 20231127 | 150100 | 1383331680 | 11250 | 11280 | 11280 | 11250 | 1083 |
| 307 | 20231127 | 150000 | 1371121560 | 11290 | 11290 | 11300 | 11290 | 782 |
| 308 | 20231127 | 145900 | 1362292770 | 11290 | 11290 | 11290 | 11290 | 15 |
| 309 | 20231127 | 145800 | 1362123420 | 11290 | 11290 | 11290 | 11290 | 201 |
| 310 | 20231127 | 145700 | 1359854130 | 11290 | 11290 | 11290 | 11290 | 169 |
| 311 | 20231127 | 145600 | 1357946120 | 11280 | 11290 | 11290 | 11280 | 25 |
| 312 | 20231127 | 145500 | 1357664010 | 11290 | 11280 | 11290 | 11280 | 235 |
| 313 | 20231127 | 145400 | 1355011960 | 11310 | 11280 | 11310 | 11280 | 131 |
| 314 | 20231127 | 145300 | 1353533320 | 11300 | 11290 | 11300 | 11290 | 161 |
| 315 | 20231127 | 145200 | 1351714500 | 11290 | 11290 | 11290 | 11290 | 12 |
| 316 | 20231127 | 145100 | 1351579020 | 11300 | 11280 | 11300 | 11280 | 139 |
| 317 | 20231127 | 145000 | 1350010920 | 11290 | 11290 | 11290 | 11280 | 168 |
| 318 | 20231127 | 144900 | 1348115540 | 11290 | 11280 | 11290 | 11260 | 566 |
| 319 | 20231127 | 144800 | 1341731880 | 11280 | 11270 | 11280 | 11270 | 288 |
| 320 | 20231127 | 144700 | 1338486100 | 11270 | 11270 | 11280 | 11260 | 14 |
| 321 | 20231127 | 144600 | 1338328260 | 11270 | 11260 | 11270 | 11260 | 100 |
| 322 | 20231127 | 144500 | 1337202210 | 11260 | 11260 | 11260 | 11260 | 11 |
| 323 | 20231127 | 144400 | 1337078350 | 11250 | 11250 | 11250 | 11250 | 118 |
| 324 | 20231127 | 144300 | 1335750850 | 11250 | 11250 | 11250 | 11250 | 0 |
| 325 | 20231127 | 144200 | 1335750850 | 11250 | 11250 | 11250 | 11240 | 94 |
| 326 | 20231127 | 144100 | 1334693360 | 11270 | 11270 | 11270 | 11250 | 194 |
| 327 | 20231127 | 144000 | 1332509380 | 11280 | 11280 | 11280 | 11280 | 18 |
| 328 | 20231127 | 143900 | 1332306340 | 11280 | 11240 | 11280 | 11240 | 201 |
| 329 | 20231127 | 143800 | 1330047060 | 11240 | 11280 | 11280 | 11240 | 1071 |
| 330 | 20231127 | 143700 | 1317994880 | 11280 | 11280 | 11280 | 11280 | 2 |
| 331 | 20231127 | 143600 | 1317972320 | 11280 | 11280 | 11280 | 11280 | 0 |
| 332 | 20231127 | 143500 | 1317972320 | 11280 | 11280 | 11280 | 11280 | 112 |
| 333 | 20231127 | 143400 | 1316708960 | 11260 | 11270 | 11270 | 11260 | 378 |
| 334 | 20231127 | 143300 | 1312449550 | 11270 | 11280 | 11280 | 11270 | 62 |
| 335 | 20231127 | 143200 | 1311750610 | 11280 | 11290 | 11290 | 11270 | 844 |
| 336 | 20231127 | 143100 | 1302232210 | 11280 | 11280 | 11290 | 11280 | 12 |
| 337 | 20231127 | 143000 | 1302096840 | 11310 | 11290 | 11310 | 11290 | 150 |
| 338 | 20231127 | 142900 | 1300402740 | 11290 | 11310 | 11310 | 11290 | 159 |
| 339 | 20231127 | 142800 | 1298607170 | 11310 | 11310 | 11310 | 11310 | 10 |
| 340 | 20231127 | 142700 | 1298494070 | 11310 | 11300 | 11310 | 11300 | 244 |
| 341 | 20231127 | 142600 | 1295736850 | 11300 | 11310 | 11310 | 11300 | 670 |
| 342 | 20231127 | 142500 | 1288165500 | 11310 | 11310 | 11310 | 11310 | 36 |
| 343 | 20231127 | 142400 | 1287758340 | 11310 | 11310 | 11310 | 11310 | 30 |
| 344 | 20231127 | 142300 | 1287419040 | 11310 | 11310 | 11310 | 11310 | 4 |
| 345 | 20231127 | 142200 | 1287373800 | 11310 | 11310 | 11310 | 11310 | 360 |
| 346 | 20231127 | 142100 | 1283302200 | 11310 | 11310 | 11310 | 11310 | 61 |
| 347 | 20231127 | 142000 | 1282612290 | 11310 | 11310 | 11310 | 11310 | 369 |
| 348 | 20231127 | 141900 | 1278438900 | 11310 | 11310 | 11310 | 11310 | 0 |
| 349 | 20231127 | 141800 | 1278438900 | 11310 | 11310 | 11310 | 11310 | 112 |
| 350 | 20231127 | 141700 | 1277172180 | 11310 | 11310 | 11310 | 11310 | 12 |
| 351 | 20231127 | 141600 | 1277036460 | 11290 | 11290 | 11290 | 11290 | 295 |
| 352 | 20231127 | 141500 | 1273705910 | 11290 | 11300 | 11300 | 11290 | 30 |
| 353 | 20231127 | 141400 | 1273367140 | 11310 | 11310 | 11310 | 11310 | 1 |
| 354 | 20231127 | 141300 | 1273355830 | 11310 | 11300 | 11310 | 11300 | 89 |
| 355 | 20231127 | 141200 | 1272349600 | 11290 | 11290 | 11290 | 11280 | 113 |
| 356 | 20231127 | 141100 | 1271074590 | 11290 | 11310 | 11310 | 11290 | 744 |
| 357 | 20231127 | 141000 | 1262668020 | 11310 | 11320 | 11320 | 11310 | 1015 |
| 358 | 20231127 | 140900 | 1251181590 | 11330 | 11340 | 11340 | 11330 | 506 |
| 359 | 20231127 | 140800 | 1245448550 | 11340 | 11340 | 11340 | 11340 | 32 |
| 360 | 20231127 | 140700 | 1245085670 | 11340 | 11340 | 11340 | 11340 | 187 |
| 361 | 20231127 | 140600 | 1242965090 | 11340 | 11330 | 11340 | 11330 | 198 |
| 362 | 20231127 | 140500 | 1240721540 | 11340 | 11340 | 11340 | 11340 | 279 |
| 363 | 20231127 | 140400 | 1237557680 | 11340 | 11340 | 11340 | 11340 | 46 |
| 364 | 20231127 | 140300 | 1237036040 | 11350 | 11350 | 11350 | 11350 | 3 |
| 365 | 20231127 | 140200 | 1237001990 | 11340 | 11350 | 11350 | 11340 | 6 |
| 366 | 20231127 | 140100 | 1236933900 | 11350 | 11350 | 11350 | 11350 | 9 |
| 367 | 20231127 | 140000 | 1236831750 | 11350 | 11350 | 11350 | 11350 | 25 |
| 368 | 20231127 | 135900 | 1236548000 | 11320 | 11330 | 11330 | 11320 | 100 |
| 369 | 20231127 | 135800 | 1235415430 | 11330 | 11330 | 11350 | 11330 | 65 |
| 370 | 20231127 | 135700 | 1234678960 | 11330 | 11350 | 11350 | 11330 | 1064 |
| 371 | 20231127 | 135600 | 1222621630 | 11350 | 11360 | 11360 | 11350 | 129 |
| 372 | 20231127 | 135500 | 1221156840 | 11370 | 11360 | 11370 | 11360 | 14 |
| 373 | 20231127 | 135400 | 1220997790 | 11360 | 11360 | 11360 | 11360 | 0 |
| 374 | 20231127 | 135300 | 1220997790 | 11360 | 11360 | 11360 | 11360 | 3 |
| 375 | 20231127 | 135200 | 1220963710 | 11340 | 11340 | 11340 | 11330 | 141 |
| 376 | 20231127 | 135100 | 1219365810 | 11340 | 11370 | 11370 | 11340 | 915 |
| 377 | 20231127 | 135000 | 1208987620 | 11370 | 11370 | 11370 | 11360 | 1200 |
| 378 | 20231127 | 134900 | 1195347640 | 11380 | 11390 | 11390 | 11380 | 158 |
| 379 | 20231127 | 134800 | 1193549530 | 11390 | 11390 | 11390 | 11390 | 6 |
| 380 | 20231127 | 134700 | 1193481190 | 11390 | 11390 | 11390 | 11390 | 117 |
| 381 | 20231127 | 134600 | 1192148560 | 11390 | 11390 | 11390 | 11390 | 50 |
| 382 | 20231127 | 134500 | 1191579060 | 11390 | 11400 | 11400 | 11390 | 465 |
| 383 | 20231127 | 134400 | 1186282660 | 11400 | 11390 | 11400 | 11390 | 126 |
| 384 | 20231127 | 134300 | 1184847480 | 11390 | 11400 | 11400 | 11390 | 159 |
| 385 | 20231127 | 134200 | 1183035480 | 11400 | 11410 | 11410 | 11390 | 1420 |
| 386 | 20231127 | 134100 | 1166847550 | 11410 | 11410 | 11410 | 11400 | 509 |
| 387 | 20231127 | 134000 | 1161039980 | 11430 | 11430 | 11430 | 11430 | 27 |
| 388 | 20231127 | 133900 | 1160731370 | 11410 | 11420 | 11420 | 11410 | 11 |
| 389 | 20231127 | 133800 | 1160605820 | 11410 | 11420 | 11420 | 11410 | 2010 |
| 390 | 20231127 | 133700 | 1137668480 | 11430 | 11430 | 11430 | 11430 | 0 |
| 391 | 20231127 | 133600 | 1137668480 | 11430 | 11480 | 11480 | 11430 | 126 |
| 392 | 20231127 | 133500 | 1136228050 | 11430 | 11430 | 11430 | 11430 | 230 |
| 393 | 20231127 | 133400 | 1133599150 | 11430 | 11430 | 11430 | 11430 | 6 |
| 394 | 20231127 | 133300 | 1133530570 | 11430 | 11430 | 11430 | 11430 | 0 |
| 395 | 20231127 | 133200 | 1133530570 | 11430 | 11430 | 11430 | 11430 | 0 |
| 396 | 20231127 | 133100 | 1133530570 | 11430 | 11430 | 11430 | 11430 | 1 |
| 397 | 20231127 | 133000 | 1133519140 | 11430 | 11430 | 11430 | 11430 | 0 |
| 398 | 20231127 | 132900 | 1133519140 | 11430 | 11430 | 11430 | 11420 | 1270 |
| 399 | 20231127 | 132800 | 1119015380 | 11430 | 11430 | 11430 | 11430 | 17 |
| 400 | 20231127 | 132700 | 1118821070 | 11420 | 11420 | 11420 | 11420 | 70 |
| 401 | 20231127 | 132600 | 1118021670 | 11420 | 11430 | 11430 | 11420 | 1589 |
| 402 | 20231127 | 132500 | 1099873140 | 11490 | 11490 | 11490 | 11490 | 0 |
| 403 | 20231127 | 132400 | 1099873140 | 11490 | 11490 | 11490 | 11490 | 0 |
| 404 | 20231127 | 132300 | 1099873140 | 11490 | 11490 | 11490 | 11490 | 0 |
| 405 | 20231127 | 132200 | 1099873140 | 11490 | 11430 | 11490 | 11430 | 15 |
| 406 | 20231127 | 132100 | 1099701450 | 11430 | 11430 | 11430 | 11430 | 59 |
| 407 | 20231127 | 132000 | 1099027080 | 11490 | 11490 | 11490 | 11490 | 0 |
| 408 | 20231127 | 131900 | 1099027080 | 11490 | 11480 | 11490 | 11430 | 78 |
| 409 | 20231127 | 131800 | 1098135430 | 11480 | 11480 | 11480 | 11480 | 1 |
| 410 | 20231127 | 131700 | 1098123950 | 11480 | 11430 | 11480 | 11430 | 22 |
| 411 | 20231127 | 131600 | 1097872390 | 11430 | 11450 | 11450 | 11430 | 992 |
| 412 | 20231127 | 131500 | 1086531890 | 11440 | 11440 | 11440 | 11440 | 0 |
| 413 | 20231127 | 131400 | 1086531890 | 11440 | 11440 | 11440 | 11440 | 160 |
| 414 | 20231127 | 131300 | 1084701490 | 11440 | 11470 | 11470 | 11440 | 349 |
| 415 | 20231127 | 131200 | 1080704840 | 11470 | 11470 | 11470 | 11470 | 51 |
| 416 | 20231127 | 131100 | 1080119870 | 11510 | 11510 | 11510 | 11510 | 0 |
| 417 | 20231127 | 131000 | 1080119870 | 11510 | 11510 | 11510 | 11510 | 64 |
| 418 | 20231127 | 130900 | 1079383230 | 11510 | 11510 | 11510 | 11510 | 1 |
| 419 | 20231127 | 130800 | 1079371720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 420 | 20231127 | 130700 | 1079371720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 421 | 20231127 | 130600 | 1079371720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 422 | 20231127 | 130500 | 1079371720 | 11510 | 11450 | 11510 | 11450 | 21 |
| 423 | 20231127 | 130400 | 1079131210 | 11510 | 11510 | 11510 | 11510 | 0 |
| 424 | 20231127 | 130300 | 1079131210 | 11510 | 11510 | 11510 | 11510 | 31 |
| 425 | 20231127 | 130200 | 1078774400 | 11450 | 11510 | 11510 | 11450 | 6 |
| 426 | 20231127 | 130100 | 1078705400 | 11510 | 11510 | 11510 | 11510 | 1 |
| 427 | 20231127 | 130000 | 1078693890 | 11510 | 11510 | 11510 | 11510 | 0 |
| 428 | 20231127 | 125900 | 1078693890 | 11510 | 11510 | 11510 | 11510 | 0 |
| 429 | 20231127 | 125800 | 1078693890 | 11510 | 11510 | 11510 | 11510 | 0 |
| 430 | 20231127 | 125700 | 1078693890 | 11510 | 11510 | 11510 | 11510 | 7 |
| 431 | 20231127 | 125600 | 1078613320 | 11450 | 11450 | 11450 | 11450 | 10 |
| 432 | 20231127 | 125500 | 1078498820 | 11450 | 11450 | 11510 | 11450 | 38 |
| 433 | 20231127 | 125400 | 1078063660 | 11500 | 11500 | 11500 | 11500 | 656 |
| 434 | 20231127 | 125300 | 1070519660 | 11500 | 11460 | 11500 | 11450 | 116 |
| 435 | 20231127 | 125200 | 1069190390 | 11460 | 11450 | 11460 | 11450 | 202 |
| 436 | 20231127 | 125100 | 1066876490 | 11450 | 11450 | 11450 | 11450 | 20 |
| 437 | 20231127 | 125000 | 1066647490 | 11450 | 11450 | 11450 | 11450 | 0 |
| 438 | 20231127 | 124900 | 1066647490 | 11450 | 11450 | 11450 | 11450 | 0 |
| 439 | 20231127 | 124800 | 1066647490 | 11450 | 11450 | 11450 | 11450 | 0 |
| 440 | 20231127 | 124700 | 1066647490 | 11450 | 11450 | 11450 | 11450 | 14 |
| 441 | 20231127 | 124600 | 1066487190 | 11450 | 11450 | 11450 | 11450 | 0 |
| 442 | 20231127 | 124500 | 1066487190 | 11450 | 11450 | 11460 | 11450 | 435 |
| 443 | 20231127 | 124400 | 1061506250 | 11450 | 11480 | 11480 | 11450 | 1181 |
| 444 | 20231127 | 124300 | 1047969230 | 11480 | 11480 | 11480 | 11480 | 200 |
| 445 | 20231127 | 124200 | 1045673230 | 11480 | 11490 | 11490 | 11480 | 153 |
| 446 | 20231127 | 124100 | 1043915280 | 11490 | 11490 | 11490 | 11490 | 0 |
| 447 | 20231127 | 124000 | 1043915280 | 11490 | 11490 | 11490 | 11490 | 1 |
| 448 | 20231127 | 123900 | 1043903790 | 11490 | 11490 | 11490 | 11480 | 70 |
| 449 | 20231127 | 123800 | 1043099590 | 11490 | 11500 | 11500 | 11490 | 417 |
| 450 | 20231127 | 123700 | 1038307490 | 11500 | 11500 | 11500 | 11500 | 4 |
| 451 | 20231127 | 123600 | 1038261490 | 11500 | 11500 | 11500 | 11500 | 141 |
| 452 | 20231127 | 123500 | 1036639990 | 11500 | 11500 | 11500 | 11500 | 1639 |
| 453 | 20231127 | 123400 | 1017791490 | 11490 | 11490 | 11490 | 11490 | 281 |
| 454 | 20231127 | 123300 | 1014562800 | 11490 | 11490 | 11490 | 11490 | 0 |
| 455 | 20231127 | 123200 | 1014562800 | 11490 | 11490 | 11500 | 11490 | 124 |
| 456 | 20231127 | 123100 | 1013138030 | 11500 | 11500 | 11500 | 11500 | 427 |
| 457 | 20231127 | 123000 | 1008227530 | 11500 | 11510 | 11510 | 11500 | 182 |
| 458 | 20231127 | 122900 | 1006132980 | 11530 | 11530 | 11530 | 11530 | 0 |
| 459 | 20231127 | 122800 | 1006132980 | 11530 | 11530 | 11530 | 11530 | 7 |
| 460 | 20231127 | 122700 | 1006052270 | 11530 | 11540 | 11540 | 11530 | 155 |
| 461 | 20231127 | 122600 | 1004264570 | 11540 | 11550 | 11550 | 11540 | 245 |
| 462 | 20231127 | 122500 | 1001437130 | 11540 | 11540 | 11540 | 11540 | 30 |
| 463 | 20231127 | 122400 | 1001090930 | 11560 | 11560 | 11560 | 11560 | 0 |
| 464 | 20231127 | 122300 | 1001090930 | 11560 | 11590 | 11590 | 11560 | 89 |
| 465 | 20231127 | 122200 | 1000060770 | 11600 | 11600 | 11600 | 11600 | 1 |
| 466 | 20231127 | 122100 | 1000049170 | 11600 | 11600 | 11600 | 11600 | 10 |
| 467 | 20231127 | 122000 | 999933170 | 11580 | 11550 | 11690 | 11550 | 2001 |
| 468 | 20231127 | 121900 | 976679910 | 11540 | 11540 | 11540 | 11540 | 2 |
| 469 | 20231127 | 121800 | 976656830 | 11530 | 11510 | 11530 | 11510 | 193 |
| 470 | 20231127 | 121700 | 974433540 | 11510 | 11510 | 11510 | 11510 | 20 |
| 471 | 20231127 | 121600 | 974203340 | 11530 | 11530 | 11530 | 11530 | 10 |
| 472 | 20231127 | 121500 | 974088040 | 11530 | 11530 | 11530 | 11530 | 0 |
| 473 | 20231127 | 121400 | 974088040 | 11530 | 11530 | 11530 | 11530 | 3 |
| 474 | 20231127 | 121300 | 974053450 | 11530 | 11530 | 11530 | 11530 | 0 |
| 475 | 20231127 | 121200 | 974053450 | 11530 | 11530 | 11530 | 11530 | 40 |
| 476 | 20231127 | 121100 | 973592250 | 11530 | 11530 | 11530 | 11530 | 1 |
| 477 | 20231127 | 121000 | 973580720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 478 | 20231127 | 120900 | 973580720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 479 | 20231127 | 120800 | 973580720 | 11510 | 11510 | 11510 | 11510 | 0 |
| 480 | 20231127 | 120700 | 973580720 | 11510 | 11510 | 11510 | 11510 | 96 |
| 481 | 20231127 | 120600 | 972475760 | 11510 | 11510 | 11510 | 11510 | 9 |
| 482 | 20231127 | 120500 | 972372170 | 11510 | 11510 | 11510 | 11510 | 127 |
| 483 | 20231127 | 120400 | 970910400 | 11500 | 11500 | 11500 | 11500 | 19 |
| 484 | 20231127 | 120300 | 970691900 | 11500 | 11500 | 11500 | 11500 | 0 |
| 485 | 20231127 | 120200 | 970691900 | 11500 | 11520 | 11520 | 11500 | 312 |
| 486 | 20231127 | 120100 | 967100800 | 11520 | 11520 | 11520 | 11520 | 10 |
| 487 | 20231127 | 120000 | 966985600 | 11520 | 11520 | 11520 | 11520 | 0 |
| 488 | 20231127 | 115900 | 966985600 | 11520 | 11520 | 11520 | 11520 | 17 |
| 489 | 20231127 | 115800 | 966789760 | 11530 | 11530 | 11530 | 11530 | 5 |
| 490 | 20231127 | 115700 | 966732110 | 11540 | 11540 | 11540 | 11540 | 11 |
| 491 | 20231127 | 115600 | 966605170 | 11550 | 11540 | 11550 | 11540 | 6 |
| 492 | 20231127 | 115500 | 966535900 | 11540 | 11540 | 11540 | 11540 | 0 |
| 493 | 20231127 | 115400 | 966535900 | 11540 | 11540 | 11540 | 11540 | 0 |
| 494 | 20231127 | 115300 | 966535900 | 11540 | 11540 | 11540 | 11540 | 205 |
| 495 | 20231127 | 115200 | 964170200 | 11540 | 11540 | 11540 | 11540 | 155 |
| 496 | 20231127 | 115100 | 962381500 | 11500 | 11500 | 11500 | 11500 | 0 |
| 497 | 20231127 | 115000 | 962381500 | 11500 | 11500 | 11500 | 11500 | 0 |
| 498 | 20231127 | 114900 | 962381500 | 11500 | 11530 | 11530 | 11500 | 111 |
| 499 | 20231127 | 114800 | 961102000 | 11530 | 11500 | 11530 | 11500 | 29 |
| 500 | 20231127 | 114700 | 960768230 | 11500 | 11500 | 11500 | 11500 | 90 |
| 501 | 20231127 | 114600 | 959733230 | 11500 | 11530 | 11530 | 11500 | 1040 |
| 502 | 20231127 | 114500 | 947768530 | 11540 | 11540 | 11540 | 11540 | 173 |
| 503 | 20231127 | 114400 | 945772110 | 11540 | 11540 | 11540 | 11540 | 9 |
| 504 | 20231127 | 114300 | 945668250 | 11540 | 11540 | 11540 | 11540 | 100 |
| 505 | 20231127 | 114200 | 944514250 | 11540 | 11560 | 11560 | 11540 | 212 |
| 506 | 20231127 | 114100 | 942064110 | 11590 | 11590 | 11590 | 11590 | 3 |
| 507 | 20231127 | 114000 | 942029340 | 11600 | 11600 | 11600 | 11600 | 0 |
| 508 | 20231127 | 113900 | 942029340 | 11600 | 11590 | 11600 | 11590 | 776 |
| 509 | 20231127 | 113800 | 933027750 | 11560 | 11560 | 11570 | 11560 | 184 |
| 510 | 20231127 | 113700 | 930899210 | 11580 | 11580 | 11580 | 11580 | 1 |
| 511 | 20231127 | 113600 | 930887630 | 11580 | 11580 | 11580 | 11580 | 20 |
| 512 | 20231127 | 113500 | 930656030 | 11560 | 11570 | 11570 | 11560 | 158 |
| 513 | 20231127 | 113400 | 928828850 | 11560 | 11570 | 11570 | 11560 | 48 |
| 514 | 20231127 | 113300 | 928273920 | 11570 | 11580 | 11580 | 11570 | 8 |
| 515 | 20231127 | 113200 | 928181300 | 11580 | 11570 | 11590 | 11570 | 526 |
| 516 | 20231127 | 113100 | 922085920 | 11560 | 11560 | 11560 | 11560 | 82 |
| 517 | 20231127 | 113000 | 921138000 | 11570 | 11570 | 11570 | 11570 | 0 |
| 518 | 20231127 | 112900 | 921138000 | 11570 | 11570 | 11570 | 11570 | 29 |
| 519 | 20231127 | 112800 | 920802470 | 11600 | 11600 | 11600 | 11600 | 25 |
| 520 | 20231127 | 112700 | 920512470 | 11560 | 11570 | 11570 | 11560 | 26 |
| 521 | 20231127 | 112600 | 920211660 | 11600 | 11600 | 11600 | 11600 | 0 |
| 522 | 20231127 | 112500 | 920211660 | 11600 | 11540 | 11600 | 11540 | 379 |
| 523 | 20231127 | 112400 | 915829450 | 11540 | 11540 | 11540 | 11540 | 0 |
| 524 | 20231127 | 112300 | 915829450 | 11540 | 11540 | 11540 | 11540 | 132 |
| 525 | 20231127 | 112200 | 914306170 | 11540 | 11520 | 11540 | 11520 | 415 |
| 526 | 20231127 | 112100 | 909523780 | 11520 | 11500 | 11520 | 11500 | 76 |
| 527 | 20231127 | 112000 | 908649730 | 11500 | 11500 | 11500 | 11500 | 101 |
| 528 | 20231127 | 111900 | 907488230 | 11500 | 11500 | 11510 | 11500 | 400 |
| 529 | 20231127 | 111800 | 902888190 | 11510 | 11510 | 11510 | 11510 | 133 |
| 530 | 20231127 | 111700 | 901357360 | 11500 | 11500 | 11500 | 11500 | 0 |
| 531 | 20231127 | 111600 | 901357360 | 11500 | 11500 | 11500 | 11500 | 17 |
| 532 | 20231127 | 111500 | 901161860 | 11500 | 11500 | 11500 | 11500 | 20 |
| 533 | 20231127 | 111400 | 900931860 | 11510 | 11500 | 11510 | 11490 | 429 |
| 534 | 20231127 | 111300 | 895997460 | 11500 | 11510 | 11510 | 11500 | 349 |
| 535 | 20231127 | 111200 | 891982850 | 11510 | 11510 | 11510 | 11510 | 125 |
| 536 | 20231127 | 111100 | 890544100 | 11510 | 11500 | 11510 | 11500 | 472 |
| 537 | 20231127 | 111000 | 885114790 | 11510 | 11500 | 11510 | 11500 | 117 |
| 538 | 20231127 | 110900 | 883769020 | 11500 | 11520 | 11520 | 11500 | 1393 |
| 539 | 20231127 | 110800 | 867744180 | 11520 | 11560 | 11560 | 11520 | 1160 |
| 540 | 20231127 | 110700 | 854356640 | 11560 | 11570 | 11570 | 11560 | 371 |
| 541 | 20231127 | 110600 | 850067680 | 11560 | 11560 | 11580 | 11560 | 32 |
| 542 | 20231127 | 110500 | 849697560 | 11560 | 11580 | 11580 | 11560 | 141 |
| 543 | 20231127 | 110400 | 848067400 | 11580 | 11600 | 11600 | 11580 | 44 |
| 544 | 20231127 | 110300 | 847557780 | 11600 | 11600 | 11600 | 11600 | 31 |
| 545 | 20231127 | 110200 | 847198180 | 11610 | 11660 | 11660 | 11610 | 514 |
| 546 | 20231127 | 110100 | 841222650 | 11640 | 11660 | 11660 | 11640 | 868 |
| 547 | 20231127 | 110000 | 831105960 | 11660 | 11660 | 11660 | 11660 | 7 |
| 548 | 20231127 | 105900 | 831024340 | 11660 | 11660 | 11660 | 11660 | 10 |
| 549 | 20231127 | 105800 | 830907740 | 11650 | 11650 | 11650 | 11650 | 0 |
| 550 | 20231127 | 105700 | 830907740 | 11650 | 11650 | 11650 | 11650 | 1 |
| 551 | 20231127 | 105600 | 830896090 | 11650 | 11660 | 11660 | 11650 | 48 |
| 552 | 20231127 | 105500 | 830336560 | 11680 | 11680 | 11680 | 11680 | 0 |
| 553 | 20231127 | 105400 | 830336560 | 11680 | 11680 | 11680 | 11680 | 16 |
| 554 | 20231127 | 105300 | 830149680 | 11640 | 11650 | 11650 | 11640 | 1673 |
| 555 | 20231127 | 105200 | 810675340 | 11690 | 11640 | 11700 | 11640 | 558 |
| 556 | 20231127 | 105100 | 804177270 | 11700 | 11700 | 11700 | 11700 | 17 |
| 557 | 20231127 | 105000 | 803978370 | 11700 | 11700 | 11700 | 11700 | 25 |
| 558 | 20231127 | 104900 | 803685870 | 11710 | 11690 | 11710 | 11690 | 488 |
| 559 | 20231127 | 104800 | 797977440 | 11640 | 11670 | 11680 | 11640 | 354 |
| 560 | 20231127 | 104700 | 793844270 | 11670 | 11650 | 11670 | 11630 | 594 |
| 561 | 20231127 | 104600 | 786919680 | 11630 | 11630 | 11650 | 11630 | 221 |
| 562 | 20231127 | 104500 | 784348650 | 11630 | 11630 | 11650 | 11630 | 95 |
| 563 | 20231127 | 104400 | 783243000 | 11620 | 11630 | 11630 | 11620 | 486 |
| 564 | 20231127 | 104300 | 777595220 | 11630 | 11630 | 11630 | 11630 | 62 |
| 565 | 20231127 | 104200 | 776874160 | 11650 | 11660 | 11660 | 11650 | 14 |
| 566 | 20231127 | 104100 | 776710930 | 11660 | 11620 | 11660 | 11620 | 115 |
| 567 | 20231127 | 104000 | 775370360 | 11620 | 11630 | 11630 | 11620 | 309 |
| 568 | 20231127 | 103900 | 771779690 | 11620 | 11620 | 11630 | 11620 | 26 |
| 569 | 20231127 | 103800 | 771477560 | 11630 | 11620 | 11630 | 11620 | 66 |
| 570 | 20231127 | 103700 | 770710520 | 11630 | 11620 | 11630 | 11620 | 249 |
| 571 | 20231127 | 103600 | 767817080 | 11620 | 11640 | 11640 | 11620 | 364 |
| 572 | 20231127 | 103500 | 763585370 | 11630 | 11670 | 11670 | 11630 | 81 |
| 573 | 20231127 | 103400 | 762640140 | 11670 | 11650 | 11670 | 11650 | 109 |
| 574 | 20231127 | 103300 | 761370110 | 11670 | 11670 | 11670 | 11670 | 14 |
| 575 | 20231127 | 103200 | 761206730 | 11620 | 11620 | 11620 | 11620 | 190 |
| 576 | 20231127 | 103100 | 758998930 | 11680 | 11620 | 11680 | 11620 | 119 |
| 577 | 20231127 | 103000 | 757615610 | 11690 | 11630 | 11690 | 11620 | 508 |
| 578 | 20231127 | 102900 | 751709390 | 11690 | 11640 | 11690 | 11640 | 277 |
| 579 | 20231127 | 102800 | 748485060 | 11650 | 11640 | 11690 | 11640 | 86 |
| 580 | 20231127 | 102700 | 747483170 | 11640 | 11640 | 11690 | 11640 | 210 |
| 581 | 20231127 | 102600 | 745036120 | 11640 | 11620 | 11640 | 11620 | 154 |
| 582 | 20231127 | 102500 | 743246520 | 11620 | 11620 | 11620 | 11580 | 276 |
| 583 | 20231127 | 102400 | 740039720 | 11620 | 11560 | 11620 | 11560 | 2 |
| 584 | 20231127 | 102300 | 740016540 | 11620 | 11600 | 11620 | 11560 | 1125 |
| 585 | 20231127 | 102200 | 726987700 | 11580 | 11570 | 11580 | 11570 | 254 |
| 586 | 20231127 | 102100 | 724046480 | 11580 | 11580 | 11580 | 11580 | 33 |
| 587 | 20231127 | 102000 | 723664340 | 11580 | 11560 | 11580 | 11560 | 162 |
| 588 | 20231127 | 101900 | 721791500 | 11560 | 11560 | 11560 | 11550 | 695 |
| 589 | 20231127 | 101800 | 713757990 | 11560 | 11580 | 11580 | 11560 | 406 |
| 590 | 20231127 | 101700 | 709064290 | 11580 | 11580 | 11580 | 11580 | 76 |
| 591 | 20231127 | 101600 | 708184210 | 11580 | 11590 | 11590 | 11580 | 52 |
| 592 | 20231127 | 101500 | 707581640 | 11590 | 11600 | 11600 | 11590 | 11 |
| 593 | 20231127 | 101400 | 707454050 | 11600 | 11530 | 11600 | 11530 | 204 |
| 594 | 20231127 | 101300 | 705088830 | 11530 | 11530 | 11530 | 11530 | 441 |
| 595 | 20231127 | 101200 | 700004100 | 11520 | 11570 | 11570 | 11520 | 141 |
| 596 | 20231127 | 101100 | 698377560 | 11570 | 11560 | 11570 | 11560 | 66 |
| 597 | 20231127 | 101000 | 697613950 | 11560 | 11530 | 11560 | 11530 | 199 |
| 598 | 20231127 | 100900 | 695318280 | 11530 | 11530 | 11530 | 11530 | 100 |
| 599 | 20231127 | 100800 | 694165280 | 11530 | 11560 | 11560 | 11530 | 78 |
| 600 | 20231127 | 100700 | 693265010 | 11510 | 11520 | 11520 | 11510 | 205 |
| 601 | 20231127 | 100600 | 690905260 | 11520 | 11520 | 11520 | 11520 | 144 |
| 602 | 20231127 | 100500 | 689246380 | 11510 | 11510 | 11510 | 11510 | 20 |
| 603 | 20231127 | 100400 | 689016180 | 11500 | 11510 | 11510 | 11500 | 474 |
| 604 | 20231127 | 100300 | 683564910 | 11510 | 11560 | 11560 | 11510 | 460 |
| 605 | 20231127 | 100200 | 678265810 | 11560 | 11570 | 11570 | 11560 | 150 |
| 606 | 20231127 | 100100 | 676531270 | 11560 | 11560 | 11570 | 11560 | 104 |
| 607 | 20231127 | 100000 | 675328030 | 11560 | 11560 | 11580 | 11510 | 3829 |
| 608 | 20231127 | 095900 | 631243960 | 11560 | 11550 | 11560 | 11510 | 814 |
| 609 | 20231127 | 095800 | 621867670 | 11550 | 11570 | 11570 | 11550 | 834 |
| 610 | 20231127 | 095700 | 612228440 | 11580 | 11590 | 11590 | 11570 | 421 |
| 611 | 20231127 | 095600 | 607352280 | 11600 | 11600 | 11600 | 11590 | 321 |
| 612 | 20231127 | 095500 | 603629560 | 11600 | 11610 | 11610 | 11600 | 171 |
| 613 | 20231127 | 095400 | 601644550 | 11620 | 11620 | 11630 | 11620 | 1140 |
| 614 | 20231127 | 095300 | 588396650 | 11630 | 11650 | 11650 | 11620 | 204 |
| 615 | 20231127 | 095200 | 586024140 | 11670 | 11670 | 11670 | 11670 | 10 |
| 616 | 20231127 | 095100 | 585907440 | 11680 | 11680 | 11680 | 11680 | 46 |
| 617 | 20231127 | 095000 | 585370160 | 11680 | 11680 | 11680 | 11680 | 2 |
| 618 | 20231127 | 094900 | 585346800 | 11710 | 11690 | 11710 | 11690 | 540 |
| 619 | 20231127 | 094800 | 579028160 | 11690 | 11690 | 11690 | 11690 | 808 |
| 620 | 20231127 | 094700 | 569582640 | 11690 | 11630 | 11780 | 11630 | 458 |
| 621 | 20231127 | 094600 | 564227110 | 11630 | 11630 | 11630 | 11620 | 389 |
| 622 | 20231127 | 094500 | 559703060 | 11630 | 11610 | 11630 | 11610 | 184 |
| 623 | 20231127 | 094400 | 557565760 | 11620 | 11600 | 11620 | 11600 | 361 |
| 624 | 20231127 | 094300 | 553373120 | 11610 | 11600 | 11610 | 11580 | 1304 |
| 625 | 20231127 | 094200 | 538262840 | 11600 | 11630 | 11630 | 11600 | 732 |
| 626 | 20231127 | 094100 | 529754570 | 11650 | 11660 | 11660 | 11630 | 390 |
| 627 | 20231127 | 094000 | 525212100 | 11660 | 11670 | 11680 | 11660 | 298 |
| 628 | 20231127 | 093900 | 521735610 | 11680 | 11700 | 11730 | 11680 | 2082 |
| 629 | 20231127 | 093800 | 497379930 | 11700 | 11730 | 11730 | 11700 | 36 |
| 630 | 20231127 | 093700 | 496958580 | 11740 | 11720 | 11740 | 11710 | 549 |
| 631 | 20231127 | 093600 | 490523470 | 11720 | 11760 | 11770 | 11720 | 67 |
| 632 | 20231127 | 093500 | 489737660 | 11770 | 11760 | 11770 | 11720 | 525 |
| 633 | 20231127 | 093400 | 483572260 | 11750 | 11750 | 11770 | 11730 | 674 |
| 634 | 20231127 | 093300 | 475652950 | 11800 | 11830 | 11830 | 11750 | 2610 |
| 635 | 20231127 | 093200 | 444900650 | 11800 | 11850 | 11860 | 11800 | 1848 |
| 636 | 20231127 | 093100 | 423023100 | 11850 | 11830 | 11850 | 11820 | 2437 |
| 637 | 20231127 | 093000 | 394164540 | 11830 | 11750 | 11830 | 11740 | 6043 |
| 638 | 20231127 | 092900 | 322943610 | 11750 | 11770 | 11770 | 11750 | 328 |
| 639 | 20231127 | 092800 | 319084200 | 11770 | 11760 | 11780 | 11750 | 1033 |
| 640 | 20231127 | 092700 | 306927040 | 11770 | 11720 | 11780 | 11720 | 2895 |
| 641 | 20231127 | 092600 | 272889980 | 11740 | 11670 | 11760 | 11670 | 3789 |
| 642 | 20231127 | 092500 | 228486780 | 11670 | 11670 | 11700 | 11670 | 1266 |
| 643 | 20231127 | 092400 | 213693800 | 11640 | 11610 | 11690 | 11610 | 786 |
| 644 | 20231127 | 092300 | 204530000 | 11600 | 11600 | 11600 | 11580 | 1328 |
| 645 | 20231127 | 092200 | 189125400 | 11600 | 11600 | 11600 | 11550 | 529 |
| 646 | 20231127 | 092100 | 183001480 | 11560 | 11560 | 11560 | 11560 | 203 |
| 647 | 20231127 | 092000 | 180654800 | 11560 | 11560 | 11600 | 11560 | 218 |
| 648 | 20231127 | 091900 | 178134280 | 11600 | 11600 | 11610 | 11600 | 208 |
| 649 | 20231127 | 091800 | 175720620 | 11600 | 11550 | 11600 | 11550 | 461 |
| 650 | 20231127 | 091700 | 170392370 | 11550 | 11540 | 11550 | 11530 | 613 |
| 651 | 20231127 | 091600 | 163317720 | 11540 | 11540 | 11550 | 11540 | 165 |
| 652 | 20231127 | 091500 | 161412490 | 11540 | 11460 | 11540 | 11460 | 142 |
| 653 | 20231127 | 091400 | 159780710 | 11450 | 11450 | 11450 | 11440 | 76 |
| 654 | 20231127 | 091300 | 158911230 | 11440 | 11440 | 11450 | 11440 | 220 |
| 655 | 20231127 | 091200 | 156394030 | 11440 | 11540 | 11550 | 11440 | 1019 |
| 656 | 20231127 | 091100 | 144683930 | 11540 | 11630 | 11630 | 11540 | 1670 |
| 657 | 20231127 | 091000 | 125352200 | 11630 | 11630 | 11630 | 11620 | 37 |
| 658 | 20231127 | 090900 | 124922110 | 11730 | 11600 | 11740 | 11560 | 2003 |
| 659 | 20231127 | 090800 | 101566320 | 11600 | 11600 | 11600 | 11580 | 237 |
| 660 | 20231127 | 090700 | 98817980 | 11600 | 11600 | 11610 | 11600 | 805 |
| 661 | 20231127 | 090600 | 89479490 | 11600 | 11570 | 11610 | 11570 | 1095 |
| 662 | 20231127 | 090500 | 76795640 | 11520 | 11510 | 11570 | 11510 | 1856 |
| 663 | 20231127 | 090400 | 55350990 | 11520 | 11570 | 11570 | 11520 | 1263 |
| 664 | 20231127 | 090300 | 40741520 | 11570 | 11580 | 11580 | 11570 | 551 |
| 665 | 20231127 | 090200 | 34364200 | 11580 | 11520 | 11580 | 11500 | 1410 |
| 666 | 20231127 | 090100 | 18130280 | 11520 | 11580 | 11580 | 11520 | 580 |
| 667 | 20231127 | 090000 | 11426830 | 11570 | 11580 | 11580 | 11550 | 987 |