37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 203900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 3 | 20231129 | 203800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 4 | 20231129 | 203700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 5 | 20231129 | 203600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 6 | 20231129 | 203500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 7 | 20231129 | 203400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 8 | 20231129 | 203300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 9 | 20231129 | 203200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 10 | 20231129 | 203100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 11 | 20231129 | 203000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 12 | 20231129 | 202900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 13 | 20231129 | 202800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 14 | 20231129 | 202700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 15 | 20231129 | 202600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 16 | 20231129 | 202500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 17 | 20231129 | 202400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 18 | 20231129 | 202300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 19 | 20231129 | 202200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 20 | 20231129 | 202100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 21 | 20231129 | 202000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 22 | 20231129 | 201900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 23 | 20231129 | 201800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 24 | 20231129 | 201700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 25 | 20231129 | 201600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 26 | 20231129 | 201500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 27 | 20231129 | 201400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 28 | 20231129 | 201300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 29 | 20231129 | 201200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 30 | 20231129 | 201100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 31 | 20231129 | 201000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 32 | 20231129 | 200900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 33 | 20231129 | 200800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 34 | 20231129 | 200700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 35 | 20231129 | 200600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 36 | 20231129 | 200500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 37 | 20231129 | 200400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 38 | 20231129 | 200300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 39 | 20231129 | 200200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 40 | 20231129 | 200100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 41 | 20231129 | 200000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 42 | 20231129 | 195900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 43 | 20231129 | 195800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 44 | 20231129 | 195700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 45 | 20231129 | 195600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 46 | 20231129 | 195500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 47 | 20231129 | 195400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 48 | 20231129 | 195300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 49 | 20231129 | 195200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 50 | 20231129 | 195100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 51 | 20231129 | 195000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 52 | 20231129 | 194900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 53 | 20231129 | 194800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 54 | 20231129 | 194700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 55 | 20231129 | 194600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 56 | 20231129 | 194500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 57 | 20231129 | 194400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 58 | 20231129 | 194300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 59 | 20231129 | 194200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 60 | 20231129 | 194100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 61 | 20231129 | 194000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 62 | 20231129 | 193900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 63 | 20231129 | 193800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 64 | 20231129 | 193700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 65 | 20231129 | 193600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 66 | 20231129 | 193500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 67 | 20231129 | 193400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 68 | 20231129 | 193300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 69 | 20231129 | 193200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 70 | 20231129 | 193100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 71 | 20231129 | 193000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 72 | 20231129 | 192900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 73 | 20231129 | 192800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 74 | 20231129 | 192700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 75 | 20231129 | 192600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 76 | 20231129 | 192500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 77 | 20231129 | 192400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 78 | 20231129 | 192300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 79 | 20231129 | 192200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 80 | 20231129 | 192100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 81 | 20231129 | 192000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 82 | 20231129 | 191900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 83 | 20231129 | 191800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 84 | 20231129 | 191700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 85 | 20231129 | 191600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 86 | 20231129 | 191500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 87 | 20231129 | 191400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 88 | 20231129 | 191300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 89 | 20231129 | 191200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 90 | 20231129 | 191100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 91 | 20231129 | 191000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 92 | 20231129 | 190900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 93 | 20231129 | 190800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 94 | 20231129 | 190700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 95 | 20231129 | 190600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 96 | 20231129 | 190500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 97 | 20231129 | 190400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 98 | 20231129 | 190300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 99 | 20231129 | 190200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 100 | 20231129 | 190100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 101 | 20231129 | 190000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 102 | 20231129 | 185900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 103 | 20231129 | 185800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 104 | 20231129 | 185700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 105 | 20231129 | 185600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 106 | 20231129 | 185500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 107 | 20231129 | 185400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 108 | 20231129 | 185300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 109 | 20231129 | 185200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 110 | 20231129 | 185100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 111 | 20231129 | 185000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 112 | 20231129 | 184900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 113 | 20231129 | 184800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 114 | 20231129 | 184700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 115 | 20231129 | 184600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 116 | 20231129 | 184500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 117 | 20231129 | 184400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 118 | 20231129 | 184300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 119 | 20231129 | 184200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 120 | 20231129 | 184100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 121 | 20231129 | 184000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 122 | 20231129 | 183900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 123 | 20231129 | 183800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 124 | 20231129 | 183700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 125 | 20231129 | 183600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 126 | 20231129 | 183500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 127 | 20231129 | 183400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 128 | 20231129 | 183300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 129 | 20231129 | 183200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 130 | 20231129 | 183100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 131 | 20231129 | 183000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 132 | 20231129 | 182900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 133 | 20231129 | 182800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 134 | 20231129 | 182700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 135 | 20231129 | 182600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 136 | 20231129 | 182500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 137 | 20231129 | 182400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 138 | 20231129 | 182300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 139 | 20231129 | 182200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 140 | 20231129 | 182100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 141 | 20231129 | 182000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 142 | 20231129 | 181900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 143 | 20231129 | 181800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 144 | 20231129 | 181700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 145 | 20231129 | 181600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 146 | 20231129 | 181500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 147 | 20231129 | 181400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 148 | 20231129 | 181300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 149 | 20231129 | 181200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 150 | 20231129 | 181100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 151 | 20231129 | 181000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 152 | 20231129 | 180900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 153 | 20231129 | 180800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 154 | 20231129 | 180700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 155 | 20231129 | 180600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 156 | 20231129 | 180500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 157 | 20231129 | 180400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 158 | 20231129 | 180300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 159 | 20231129 | 180200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 160 | 20231129 | 180100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 161 | 20231129 | 180000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 162 | 20231129 | 175900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 163 | 20231129 | 175800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 164 | 20231129 | 175700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 165 | 20231129 | 175600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 166 | 20231129 | 175500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 167 | 20231129 | 175400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 168 | 20231129 | 175300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 169 | 20231129 | 175200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 170 | 20231129 | 175100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 171 | 20231129 | 175000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 172 | 20231129 | 174900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 173 | 20231129 | 174800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 174 | 20231129 | 174700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 175 | 20231129 | 174600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 176 | 20231129 | 174500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 177 | 20231129 | 174400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 178 | 20231129 | 174300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 179 | 20231129 | 174200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 180 | 20231129 | 174100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 181 | 20231129 | 174000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 182 | 20231129 | 173900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 183 | 20231129 | 173800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 184 | 20231129 | 173700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 185 | 20231129 | 173600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 186 | 20231129 | 173500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 187 | 20231129 | 173400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 188 | 20231129 | 173300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 189 | 20231129 | 173200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 190 | 20231129 | 173100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 191 | 20231129 | 173000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 192 | 20231129 | 172900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 193 | 20231129 | 172800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 194 | 20231129 | 172700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 195 | 20231129 | 172600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 196 | 20231129 | 172500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 197 | 20231129 | 172400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 198 | 20231129 | 172300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 199 | 20231129 | 172200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 200 | 20231129 | 172100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 201 | 20231129 | 172000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 202 | 20231129 | 171900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 203 | 20231129 | 171800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 204 | 20231129 | 171700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 205 | 20231129 | 171600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 206 | 20231129 | 171500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 207 | 20231129 | 171400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 208 | 20231129 | 171300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 209 | 20231129 | 171200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 210 | 20231129 | 171100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 211 | 20231129 | 171000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 212 | 20231129 | 170900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 213 | 20231129 | 170800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 214 | 20231129 | 170700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 215 | 20231129 | 170600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 216 | 20231129 | 170500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 217 | 20231129 | 170400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 218 | 20231129 | 170300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 219 | 20231129 | 170200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 220 | 20231129 | 170100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 221 | 20231129 | 170000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 222 | 20231129 | 165900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 223 | 20231129 | 165800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 224 | 20231129 | 165700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 225 | 20231129 | 165600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 226 | 20231129 | 165500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 227 | 20231129 | 165400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 228 | 20231129 | 165300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 229 | 20231129 | 165200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 230 | 20231129 | 165100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 231 | 20231129 | 165000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 232 | 20231129 | 164900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 233 | 20231129 | 164800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 234 | 20231129 | 164700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 235 | 20231129 | 164600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 236 | 20231129 | 164500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 237 | 20231129 | 164400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 238 | 20231129 | 164300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 239 | 20231129 | 164200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 240 | 20231129 | 164100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 241 | 20231129 | 164000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 242 | 20231129 | 163900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 243 | 20231129 | 163800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 244 | 20231129 | 163700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 245 | 20231129 | 163600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 246 | 20231129 | 163500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 247 | 20231129 | 163400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 248 | 20231129 | 163300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 249 | 20231129 | 163200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 250 | 20231129 | 163100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 251 | 20231129 | 163000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 252 | 20231129 | 162900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 253 | 20231129 | 162800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 254 | 20231129 | 162700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 255 | 20231129 | 162600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 256 | 20231129 | 162500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 257 | 20231129 | 162400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 258 | 20231129 | 162300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 259 | 20231129 | 162200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 260 | 20231129 | 162100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 261 | 20231129 | 162000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 262 | 20231129 | 161900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 263 | 20231129 | 161800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 264 | 20231129 | 161700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 265 | 20231129 | 161600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 266 | 20231129 | 161500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 267 | 20231129 | 161400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 268 | 20231129 | 161300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 269 | 20231129 | 161200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 270 | 20231129 | 161100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 271 | 20231129 | 161000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 272 | 20231129 | 160900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 273 | 20231129 | 160800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 274 | 20231129 | 160700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 275 | 20231129 | 160600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 276 | 20231129 | 160500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 277 | 20231129 | 160400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 278 | 20231129 | 160300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 279 | 20231129 | 160200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 280 | 20231129 | 160100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 281 | 20231129 | 160000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 282 | 20231129 | 155900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 283 | 20231129 | 155800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 284 | 20231129 | 155700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 285 | 20231129 | 155600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 286 | 20231129 | 155500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 287 | 20231129 | 155400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 288 | 20231129 | 155300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 289 | 20231129 | 155200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 290 | 20231129 | 155100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 291 | 20231129 | 155000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 292 | 20231129 | 154900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 293 | 20231129 | 154800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 294 | 20231129 | 154700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 295 | 20231129 | 154600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 296 | 20231129 | 154500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 297 | 20231129 | 154400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 298 | 20231129 | 154300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 299 | 20231129 | 154200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 300 | 20231129 | 154100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 301 | 20231129 | 154000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 302 | 20231129 | 153900 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 303 | 20231129 | 153800 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 304 | 20231129 | 153700 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 305 | 20231129 | 153600 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 306 | 20231129 | 153500 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 307 | 20231129 | 153400 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 308 | 20231129 | 153300 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 309 | 20231129 | 153200 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 310 | 20231129 | 153100 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 0 |
| 311 | 20231129 | 153000 | 3495233910 | 15590 | 15590 | 15590 | 15590 | 7301 |
| 312 | 20231129 | 152900 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 313 | 20231129 | 152800 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 314 | 20231129 | 152700 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 315 | 20231129 | 152600 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 316 | 20231129 | 152500 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 317 | 20231129 | 152400 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 318 | 20231129 | 152300 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 319 | 20231129 | 152200 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 320 | 20231129 | 152100 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 321 | 20231129 | 152000 | 3381411320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 322 | 20231129 | 151900 | 3381411320 | 15650 | 15640 | 15650 | 15630 | 738 |
| 323 | 20231129 | 151800 | 3369869330 | 15650 | 15640 | 15650 | 15640 | 1359 |
| 324 | 20231129 | 151700 | 3348604990 | 15650 | 15640 | 15650 | 15640 | 279 |
| 325 | 20231129 | 151600 | 3344239720 | 15650 | 15640 | 15650 | 15640 | 428 |
| 326 | 20231129 | 151500 | 3337544630 | 15650 | 15650 | 15650 | 15640 | 1055 |
| 327 | 20231129 | 151400 | 3321043070 | 15640 | 15640 | 15650 | 15630 | 684 |
| 328 | 20231129 | 151300 | 3310345100 | 15630 | 15630 | 15640 | 15630 | 286 |
| 329 | 20231129 | 151200 | 3305872240 | 15640 | 15630 | 15640 | 15630 | 177 |
| 330 | 20231129 | 151100 | 3303104030 | 15640 | 15640 | 15650 | 15640 | 500 |
| 331 | 20231129 | 151000 | 3295284020 | 15640 | 15640 | 15640 | 15630 | 181 |
| 332 | 20231129 | 150900 | 3292453370 | 15640 | 15640 | 15640 | 15630 | 277 |
| 333 | 20231129 | 150800 | 3288121350 | 15630 | 15650 | 15650 | 15630 | 393 |
| 334 | 20231129 | 150700 | 3281975970 | 15640 | 15630 | 15640 | 15630 | 538 |
| 335 | 20231129 | 150600 | 3273562150 | 15630 | 15640 | 15640 | 15630 | 103 |
| 336 | 20231129 | 150500 | 3271951370 | 15640 | 15640 | 15640 | 15640 | 200 |
| 337 | 20231129 | 150400 | 3268823370 | 15630 | 15630 | 15640 | 15630 | 64 |
| 338 | 20231129 | 150300 | 3267822650 | 15620 | 15640 | 15640 | 15620 | 60 |
| 339 | 20231129 | 150200 | 3266884590 | 15640 | 15600 | 15640 | 15590 | 1117 |
| 340 | 20231129 | 150100 | 3249458740 | 15590 | 15590 | 15600 | 15590 | 281 |
| 341 | 20231129 | 150000 | 3245075450 | 15590 | 15580 | 15590 | 15580 | 400 |
| 342 | 20231129 | 145900 | 3238840170 | 15580 | 15580 | 15580 | 15580 | 602 |
| 343 | 20231129 | 145800 | 3229461010 | 15580 | 15570 | 15580 | 15570 | 131 |
| 344 | 20231129 | 145700 | 3227421320 | 15570 | 15560 | 15570 | 15560 | 791 |
| 345 | 20231129 | 145600 | 3215107440 | 15570 | 15570 | 15570 | 15570 | 138 |
| 346 | 20231129 | 145500 | 3212958780 | 15560 | 15560 | 15580 | 15560 | 164 |
| 347 | 20231129 | 145400 | 3210406860 | 15570 | 15580 | 15580 | 15570 | 745 |
| 348 | 20231129 | 145300 | 3198806720 | 15580 | 15570 | 15580 | 15570 | 526 |
| 349 | 20231129 | 145200 | 3190614030 | 15580 | 15580 | 15580 | 15570 | 524 |
| 350 | 20231129 | 145100 | 3182451320 | 15570 | 15580 | 15580 | 15570 | 52 |
| 351 | 20231129 | 145000 | 3181641530 | 15580 | 15590 | 15590 | 15580 | 60 |
| 352 | 20231129 | 144900 | 3180706470 | 15590 | 15580 | 15590 | 15580 | 623 |
| 353 | 20231129 | 144800 | 3170998090 | 15580 | 15580 | 15590 | 15570 | 220 |
| 354 | 20231129 | 144700 | 3167568690 | 15590 | 15580 | 15590 | 15580 | 145 |
| 355 | 20231129 | 144600 | 3165308590 | 15580 | 15580 | 15580 | 15570 | 234 |
| 356 | 20231129 | 144500 | 3161663870 | 15580 | 15580 | 15580 | 15580 | 123 |
| 357 | 20231129 | 144400 | 3159747530 | 15580 | 15570 | 15580 | 15570 | 134 |
| 358 | 20231129 | 144300 | 3157661090 | 15570 | 15570 | 15570 | 15560 | 159 |
| 359 | 20231129 | 144200 | 3155185640 | 15560 | 15570 | 15570 | 15560 | 14 |
| 360 | 20231129 | 144100 | 3154967730 | 15560 | 15570 | 15570 | 15560 | 123 |
| 361 | 20231129 | 144000 | 3153052700 | 15570 | 15560 | 15570 | 15550 | 1888 |
| 362 | 20231129 | 143900 | 3123676560 | 15560 | 15570 | 15570 | 15560 | 213 |
| 363 | 20231129 | 143800 | 3120362210 | 15570 | 15580 | 15590 | 15560 | 2364 |
| 364 | 20231129 | 143700 | 3083558620 | 15580 | 15590 | 15590 | 15580 | 501 |
| 365 | 20231129 | 143600 | 3075753010 | 15590 | 15600 | 15610 | 15590 | 8440 |
| 366 | 20231129 | 143500 | 2944095180 | 15600 | 15610 | 15610 | 15600 | 991 |
| 367 | 20231129 | 143400 | 2928635010 | 15610 | 15600 | 15610 | 15600 | 197 |
| 368 | 20231129 | 143300 | 2925560410 | 15600 | 15610 | 15610 | 15600 | 150 |
| 369 | 20231129 | 143200 | 2923219280 | 15610 | 15610 | 15610 | 15600 | 360 |
| 370 | 20231129 | 143100 | 2917600170 | 15600 | 15610 | 15610 | 15600 | 569 |
| 371 | 20231129 | 143000 | 2908719890 | 15610 | 15610 | 15610 | 15600 | 671 |
| 372 | 20231129 | 142900 | 2898247150 | 15610 | 15610 | 15610 | 15590 | 1267 |
| 373 | 20231129 | 142800 | 2878483000 | 15610 | 15610 | 15610 | 15600 | 811 |
| 374 | 20231129 | 142700 | 2865830970 | 15620 | 15610 | 15620 | 15600 | 3200 |
| 375 | 20231129 | 142600 | 2815903120 | 15620 | 15610 | 15620 | 15610 | 808 |
| 376 | 20231129 | 142500 | 2803290210 | 15620 | 15620 | 15620 | 15610 | 558 |
| 377 | 20231129 | 142400 | 2794578140 | 15620 | 15630 | 15630 | 15620 | 85 |
| 378 | 20231129 | 142300 | 2793249870 | 15650 | 15630 | 15650 | 15630 | 101 |
| 379 | 20231129 | 142200 | 2791671220 | 15630 | 15620 | 15630 | 15620 | 21 |
| 380 | 20231129 | 142100 | 2791343180 | 15620 | 15630 | 15630 | 15620 | 316 |
| 381 | 20231129 | 142000 | 2786405970 | 15620 | 15630 | 15630 | 15620 | 225 |
| 382 | 20231129 | 141900 | 2782891210 | 15630 | 15620 | 15630 | 15620 | 135 |
| 383 | 20231129 | 141800 | 2780782480 | 15630 | 15650 | 15650 | 15620 | 5509 |
| 384 | 20231129 | 141700 | 2694660030 | 15650 | 15650 | 15650 | 15650 | 577 |
| 385 | 20231129 | 141600 | 2685629980 | 15660 | 15650 | 15660 | 15650 | 101 |
| 386 | 20231129 | 141500 | 2684049320 | 15660 | 15650 | 15660 | 15650 | 1842 |
| 387 | 20231129 | 141400 | 2655221580 | 15660 | 15660 | 15670 | 15660 | 55 |
| 388 | 20231129 | 141300 | 2654360270 | 15660 | 15660 | 15660 | 15650 | 19 |
| 389 | 20231129 | 141200 | 2654062850 | 15650 | 15670 | 15670 | 15650 | 1269 |
| 390 | 20231129 | 141100 | 2634190470 | 15670 | 15670 | 15670 | 15670 | 134 |
| 391 | 20231129 | 141000 | 2632090690 | 15670 | 15670 | 15680 | 15670 | 852 |
| 392 | 20231129 | 140900 | 2618739680 | 15670 | 15680 | 15680 | 15670 | 946 |
| 393 | 20231129 | 140800 | 2603915840 | 15680 | 15670 | 15680 | 15670 | 150 |
| 394 | 20231129 | 140700 | 2601565290 | 15670 | 15670 | 15670 | 15670 | 101 |
| 395 | 20231129 | 140600 | 2599982620 | 15670 | 15670 | 15670 | 15670 | 9 |
| 396 | 20231129 | 140500 | 2599841590 | 15670 | 15670 | 15670 | 15670 | 444 |
| 397 | 20231129 | 140400 | 2592884110 | 15680 | 15670 | 15680 | 15670 | 23 |
| 398 | 20231129 | 140300 | 2592523670 | 15670 | 15680 | 15680 | 15670 | 20 |
| 399 | 20231129 | 140200 | 2592210200 | 15680 | 15670 | 15690 | 15670 | 875 |
| 400 | 20231129 | 140100 | 2578498290 | 15670 | 15680 | 15690 | 15670 | 870 |
| 401 | 20231129 | 140000 | 2564865050 | 15680 | 15680 | 15690 | 15680 | 266 |
| 402 | 20231129 | 135900 | 2560694120 | 15690 | 15680 | 15690 | 15680 | 76 |
| 403 | 20231129 | 135800 | 2559502370 | 15680 | 15680 | 15680 | 15680 | 0 |
| 404 | 20231129 | 135700 | 2559502370 | 15680 | 15680 | 15690 | 15680 | 489 |
| 405 | 20231129 | 135600 | 2551830150 | 15680 | 15680 | 15680 | 15680 | 64 |
| 406 | 20231129 | 135500 | 2550826630 | 15690 | 15680 | 15690 | 15680 | 331 |
| 407 | 20231129 | 135400 | 2545636240 | 15670 | 15680 | 15690 | 15670 | 123 |
| 408 | 20231129 | 135300 | 2543707690 | 15680 | 15690 | 15690 | 15680 | 56 |
| 409 | 20231129 | 135200 | 2542829600 | 15690 | 15690 | 15690 | 15680 | 1086 |
| 410 | 20231129 | 135100 | 2525800870 | 15680 | 15690 | 15690 | 15680 | 194 |
| 411 | 20231129 | 135000 | 2522757130 | 15690 | 15700 | 15700 | 15690 | 724 |
| 412 | 20231129 | 134900 | 2511397380 | 15700 | 15700 | 15700 | 15700 | 18 |
| 413 | 20231129 | 134800 | 2511114780 | 15690 | 15690 | 15700 | 15690 | 742 |
| 414 | 20231129 | 134700 | 2499472790 | 15690 | 15700 | 15700 | 15690 | 65 |
| 415 | 20231129 | 134600 | 2498452790 | 15700 | 15700 | 15700 | 15690 | 37 |
| 416 | 20231129 | 134500 | 2497871960 | 15690 | 15690 | 15700 | 15690 | 144 |
| 417 | 20231129 | 134400 | 2495612590 | 15690 | 15690 | 15690 | 15690 | 67 |
| 418 | 20231129 | 134300 | 2494561360 | 15690 | 15700 | 15700 | 15690 | 382 |
| 419 | 20231129 | 134200 | 2488567760 | 15690 | 15690 | 15690 | 15680 | 433 |
| 420 | 20231129 | 134100 | 2481774320 | 15680 | 15680 | 15680 | 15680 | 44 |
| 421 | 20231129 | 134000 | 2481084400 | 15680 | 15690 | 15690 | 15680 | 1957 |
| 422 | 20231129 | 133900 | 2450394780 | 15700 | 15690 | 15700 | 15690 | 36 |
| 423 | 20231129 | 133800 | 2449829750 | 15690 | 15700 | 15700 | 15690 | 346 |
| 424 | 20231129 | 133700 | 2444400810 | 15700 | 15690 | 15700 | 15690 | 19 |
| 425 | 20231129 | 133600 | 2444102690 | 15690 | 15690 | 15700 | 15690 | 21 |
| 426 | 20231129 | 133500 | 2443773180 | 15700 | 15700 | 15700 | 15700 | 501 |
| 427 | 20231129 | 133400 | 2435907480 | 15690 | 15700 | 15700 | 15690 | 28 |
| 428 | 20231129 | 133300 | 2435467950 | 15690 | 15700 | 15700 | 15690 | 343 |
| 429 | 20231129 | 133200 | 2430083940 | 15700 | 15710 | 15710 | 15700 | 95 |
| 430 | 20231129 | 133100 | 2428592430 | 15710 | 15710 | 15710 | 15710 | 20 |
| 431 | 20231129 | 133000 | 2428278230 | 15700 | 15690 | 15700 | 15680 | 904 |
| 432 | 20231129 | 132900 | 2414092600 | 15680 | 15690 | 15690 | 15680 | 191 |
| 433 | 20231129 | 132800 | 2411096290 | 15690 | 15680 | 15690 | 15680 | 21 |
| 434 | 20231129 | 132700 | 2410766860 | 15690 | 15690 | 15690 | 15680 | 520 |
| 435 | 20231129 | 132600 | 2402608180 | 15690 | 15690 | 15690 | 15690 | 12 |
| 436 | 20231129 | 132500 | 2402419900 | 15700 | 15700 | 15700 | 15690 | 29 |
| 437 | 20231129 | 132400 | 2401964670 | 15690 | 15690 | 15690 | 15690 | 27 |
| 438 | 20231129 | 132300 | 2401541040 | 15690 | 15690 | 15700 | 15690 | 1064 |
| 439 | 20231129 | 132200 | 2384845880 | 15700 | 15690 | 15700 | 15690 | 55 |
| 440 | 20231129 | 132100 | 2383982450 | 15700 | 15690 | 15700 | 15690 | 44 |
| 441 | 20231129 | 132000 | 2383291760 | 15700 | 15690 | 15700 | 15690 | 5 |
| 442 | 20231129 | 131900 | 2383213300 | 15710 | 15710 | 15710 | 15710 | 1 |
| 443 | 20231129 | 131800 | 2383197590 | 15690 | 15700 | 15700 | 15690 | 393 |
| 444 | 20231129 | 131700 | 2377028300 | 15690 | 15700 | 15700 | 15690 | 57 |
| 445 | 20231129 | 131600 | 2376133470 | 15700 | 15700 | 15700 | 15700 | 33 |
| 446 | 20231129 | 131500 | 2375615370 | 15700 | 15700 | 15710 | 15690 | 326 |
| 447 | 20231129 | 131400 | 2370497280 | 15700 | 15700 | 15710 | 15700 | 30 |
| 448 | 20231129 | 131300 | 2370026270 | 15700 | 15710 | 15710 | 15700 | 1052 |
| 449 | 20231129 | 131200 | 2353506390 | 15710 | 15710 | 15710 | 15710 | 12 |
| 450 | 20231129 | 131100 | 2353317870 | 15710 | 15720 | 15720 | 15710 | 123 |
| 451 | 20231129 | 131000 | 2351384440 | 15710 | 15710 | 15720 | 15710 | 111 |
| 452 | 20231129 | 130900 | 2349640420 | 15710 | 15710 | 15710 | 15710 | 12 |
| 453 | 20231129 | 130800 | 2349451900 | 15720 | 15700 | 15720 | 15700 | 126 |
| 454 | 20231129 | 130700 | 2347472030 | 15700 | 15700 | 15700 | 15690 | 1135 |
| 455 | 20231129 | 130600 | 2329655340 | 15690 | 15690 | 15700 | 15690 | 130 |
| 456 | 20231129 | 130500 | 2327615630 | 15690 | 15690 | 15690 | 15690 | 7 |
| 457 | 20231129 | 130400 | 2327505800 | 15700 | 15700 | 15700 | 15690 | 104 |
| 458 | 20231129 | 130300 | 2325873760 | 15700 | 15690 | 15700 | 15690 | 20 |
| 459 | 20231129 | 130200 | 2325559950 | 15690 | 15690 | 15690 | 15690 | 18 |
| 460 | 20231129 | 130100 | 2325277530 | 15690 | 15690 | 15690 | 15690 | 1 |
| 461 | 20231129 | 130000 | 2325261840 | 15680 | 15700 | 15700 | 15680 | 107 |
| 462 | 20231129 | 125900 | 2323583160 | 15690 | 15690 | 15700 | 15690 | 41 |
| 463 | 20231129 | 125800 | 2322939590 | 15700 | 15700 | 15700 | 15700 | 32 |
| 464 | 20231129 | 125700 | 2322437190 | 15700 | 15690 | 15700 | 15690 | 67 |
| 465 | 20231129 | 125600 | 2321385900 | 15690 | 15690 | 15700 | 15690 | 43 |
| 466 | 20231129 | 125500 | 2320711220 | 15690 | 15700 | 15700 | 15680 | 160 |
| 467 | 20231129 | 125400 | 2318200900 | 15690 | 15680 | 15690 | 15680 | 1135 |
| 468 | 20231129 | 125300 | 2300393070 | 15680 | 15690 | 15690 | 15680 | 535 |
| 469 | 20231129 | 125200 | 2292003010 | 15690 | 15690 | 15690 | 15680 | 60 |
| 470 | 20231129 | 125100 | 2291061690 | 15690 | 15680 | 15690 | 15680 | 130 |
| 471 | 20231129 | 125000 | 2289022180 | 15680 | 15690 | 15690 | 15680 | 6 |
| 472 | 20231129 | 124900 | 2288928090 | 15680 | 15680 | 15680 | 15680 | 279 |
| 473 | 20231129 | 124800 | 2284553370 | 15680 | 15680 | 15680 | 15670 | 276 |
| 474 | 20231129 | 124700 | 2280228240 | 15680 | 15680 | 15680 | 15670 | 25 |
| 475 | 20231129 | 124600 | 2279836380 | 15680 | 15690 | 15690 | 15680 | 135 |
| 476 | 20231129 | 124500 | 2277719570 | 15690 | 15670 | 15690 | 15670 | 522 |
| 477 | 20231129 | 124400 | 2269539580 | 15670 | 15700 | 15700 | 15670 | 1675 |
| 478 | 20231129 | 124300 | 2243265010 | 15700 | 15700 | 15700 | 15700 | 0 |
| 479 | 20231129 | 124200 | 2243265010 | 15700 | 15700 | 15700 | 15690 | 371 |
| 480 | 20231129 | 124100 | 2237443810 | 15690 | 15680 | 15700 | 15680 | 31 |
| 481 | 20231129 | 124000 | 2236957380 | 15700 | 15680 | 15710 | 15680 | 325 |
| 482 | 20231129 | 123900 | 2231854970 | 15700 | 15690 | 15700 | 15680 | 202 |
| 483 | 20231129 | 123800 | 2228686860 | 15700 | 15690 | 15700 | 15680 | 265 |
| 484 | 20231129 | 123700 | 2224529020 | 15690 | 15700 | 15700 | 15690 | 123 |
| 485 | 20231129 | 123600 | 2222599050 | 15700 | 15690 | 15700 | 15690 | 55 |
| 486 | 20231129 | 123500 | 2221735620 | 15690 | 15710 | 15720 | 15690 | 25 |
| 487 | 20231129 | 123400 | 2221343080 | 15720 | 15680 | 15720 | 15680 | 9 |
| 488 | 20231129 | 123300 | 2221201920 | 15680 | 15710 | 15710 | 15680 | 1177 |
| 489 | 20231129 | 123200 | 2202723330 | 15710 | 15710 | 15720 | 15710 | 47 |
| 490 | 20231129 | 123100 | 2201984950 | 15710 | 15720 | 15720 | 15710 | 467 |
| 491 | 20231129 | 123000 | 2194648200 | 15720 | 15710 | 15720 | 15710 | 8 |
| 492 | 20231129 | 122900 | 2194522510 | 15700 | 15700 | 15700 | 15700 | 20 |
| 493 | 20231129 | 122800 | 2194208510 | 15710 | 15720 | 15720 | 15710 | 197 |
| 494 | 20231129 | 122700 | 2191113600 | 15720 | 15710 | 15720 | 15710 | 41 |
| 495 | 20231129 | 122600 | 2190469480 | 15710 | 15710 | 15720 | 15710 | 18 |
| 496 | 20231129 | 122500 | 2190186690 | 15710 | 15710 | 15710 | 15710 | 19 |
| 497 | 20231129 | 122400 | 2189888200 | 15720 | 15720 | 15720 | 15720 | 938 |
| 498 | 20231129 | 122300 | 2175142840 | 15700 | 15690 | 15700 | 15690 | 385 |
| 499 | 20231129 | 122200 | 2169099600 | 15690 | 15690 | 15690 | 15690 | 18 |
| 500 | 20231129 | 122100 | 2168817180 | 15690 | 15700 | 15700 | 15690 | 9 |
| 501 | 20231129 | 122000 | 2168675960 | 15690 | 15690 | 15700 | 15690 | 37 |
| 502 | 20231129 | 121900 | 2168095420 | 15690 | 15690 | 15700 | 15690 | 68 |
| 503 | 20231129 | 121800 | 2167028430 | 15700 | 15700 | 15700 | 15690 | 137 |
| 504 | 20231129 | 121700 | 2164877610 | 15710 | 15700 | 15710 | 15700 | 40 |
| 505 | 20231129 | 121600 | 2164249600 | 15720 | 15720 | 15720 | 15690 | 39 |
| 506 | 20231129 | 121500 | 2163637510 | 15720 | 15750 | 15750 | 15720 | 1237 |
| 507 | 20231129 | 121400 | 2144191840 | 15730 | 15710 | 15730 | 15690 | 418 |
| 508 | 20231129 | 121300 | 2137620750 | 15700 | 15720 | 15720 | 15700 | 248 |
| 509 | 20231129 | 121200 | 2133726330 | 15700 | 15700 | 15710 | 15700 | 781 |
| 510 | 20231129 | 121100 | 2121457470 | 15710 | 15700 | 15710 | 15700 | 50 |
| 511 | 20231129 | 121000 | 2120672450 | 15700 | 15700 | 15700 | 15700 | 68 |
| 512 | 20231129 | 120900 | 2119604850 | 15700 | 15700 | 15700 | 15690 | 976 |
| 513 | 20231129 | 120800 | 2104281730 | 15700 | 15690 | 15700 | 15690 | 236 |
| 514 | 20231129 | 120700 | 2100578700 | 15700 | 15690 | 15700 | 15690 | 133 |
| 515 | 20231129 | 120600 | 2098491880 | 15690 | 15710 | 15710 | 15690 | 499 |
| 516 | 20231129 | 120500 | 2090658010 | 15700 | 15700 | 15710 | 15700 | 156 |
| 517 | 20231129 | 120400 | 2088208450 | 15700 | 15700 | 15700 | 15700 | 138 |
| 518 | 20231129 | 120300 | 2086041850 | 15700 | 15700 | 15700 | 15700 | 30 |
| 519 | 20231129 | 120200 | 2085570850 | 15710 | 15700 | 15710 | 15700 | 26 |
| 520 | 20231129 | 120100 | 2085162640 | 15710 | 15710 | 15710 | 15700 | 53 |
| 521 | 20231129 | 120000 | 2084330310 | 15710 | 15710 | 15710 | 15710 | 1 |
| 522 | 20231129 | 115900 | 2084314600 | 15700 | 15700 | 15700 | 15700 | 34 |
| 523 | 20231129 | 115800 | 2083780800 | 15710 | 15700 | 15710 | 15700 | 9 |
| 524 | 20231129 | 115700 | 2083639490 | 15700 | 15700 | 15700 | 15700 | 200 |
| 525 | 20231129 | 115600 | 2080499490 | 15710 | 15700 | 15710 | 15700 | 18 |
| 526 | 20231129 | 115500 | 2080216880 | 15690 | 15700 | 15710 | 15690 | 28 |
| 527 | 20231129 | 115400 | 2079777350 | 15700 | 15700 | 15700 | 15700 | 106 |
| 528 | 20231129 | 115300 | 2078113150 | 15700 | 15700 | 15700 | 15700 | 420 |
| 529 | 20231129 | 115200 | 2071519150 | 15710 | 15700 | 15710 | 15700 | 359 |
| 530 | 20231129 | 115100 | 2065881290 | 15700 | 15700 | 15700 | 15690 | 354 |
| 531 | 20231129 | 115000 | 2060323600 | 15700 | 15710 | 15710 | 15700 | 241 |
| 532 | 20231129 | 114900 | 2056537560 | 15710 | 15720 | 15720 | 15710 | 110 |
| 533 | 20231129 | 114800 | 2054808420 | 15720 | 15720 | 15720 | 15720 | 12 |
| 534 | 20231129 | 114700 | 2054619780 | 15710 | 15710 | 15720 | 15710 | 39 |
| 535 | 20231129 | 114600 | 2054007070 | 15710 | 15720 | 15720 | 15710 | 7 |
| 536 | 20231129 | 114500 | 2053897090 | 15720 | 15720 | 15720 | 15720 | 12 |
| 537 | 20231129 | 114400 | 2053708450 | 15720 | 15690 | 15720 | 15690 | 18 |
| 538 | 20231129 | 114300 | 2053426000 | 15700 | 15700 | 15710 | 15700 | 386 |
| 539 | 20231129 | 114200 | 2047365740 | 15710 | 15700 | 15710 | 15700 | 543 |
| 540 | 20231129 | 114100 | 2038840540 | 15700 | 15710 | 15710 | 15700 | 212 |
| 541 | 20231129 | 114000 | 2035511640 | 15700 | 15710 | 15710 | 15700 | 247 |
| 542 | 20231129 | 113900 | 2031631360 | 15710 | 15730 | 15730 | 15710 | 186 |
| 543 | 20231129 | 113800 | 2028708190 | 15730 | 15740 | 15740 | 15730 | 60 |
| 544 | 20231129 | 113700 | 2027764320 | 15740 | 15730 | 15740 | 15730 | 271 |
| 545 | 20231129 | 113600 | 2023501440 | 15720 | 15720 | 15720 | 15720 | 29 |
| 546 | 20231129 | 113500 | 2023045560 | 15730 | 15720 | 15730 | 15710 | 159 |
| 547 | 20231129 | 113400 | 2020546190 | 15720 | 15720 | 15720 | 15720 | 9 |
| 548 | 20231129 | 113300 | 2020404710 | 15720 | 15730 | 15730 | 15720 | 16 |
| 549 | 20231129 | 113200 | 2020153180 | 15720 | 15720 | 15720 | 15720 | 21 |
| 550 | 20231129 | 113100 | 2019823060 | 15720 | 15720 | 15730 | 15720 | 51 |
| 551 | 20231129 | 113000 | 2019021330 | 15720 | 15730 | 15730 | 15720 | 629 |
| 552 | 20231129 | 112900 | 2009133050 | 15720 | 15720 | 15720 | 15720 | 0 |
| 553 | 20231129 | 112800 | 2009133050 | 15720 | 15720 | 15720 | 15710 | 1350 |
| 554 | 20231129 | 112700 | 1987911120 | 15730 | 15730 | 15730 | 15720 | 62 |
| 555 | 20231129 | 112600 | 1986935980 | 15730 | 15730 | 15730 | 15730 | 122 |
| 556 | 20231129 | 112500 | 1985016920 | 15720 | 15730 | 15730 | 15720 | 72 |
| 557 | 20231129 | 112400 | 1983884810 | 15720 | 15730 | 15730 | 15720 | 303 |
| 558 | 20231129 | 112300 | 1979121510 | 15730 | 15730 | 15730 | 15730 | 79 |
| 559 | 20231129 | 112200 | 1977878840 | 15730 | 15720 | 15730 | 15720 | 133 |
| 560 | 20231129 | 112100 | 1975787020 | 15720 | 15720 | 15720 | 15720 | 548 |
| 561 | 20231129 | 112000 | 1967172460 | 15720 | 15730 | 15730 | 15720 | 52 |
| 562 | 20231129 | 111900 | 1966354670 | 15720 | 15730 | 15730 | 15720 | 20 |
| 563 | 20231129 | 111800 | 1966040250 | 15730 | 15730 | 15730 | 15730 | 9 |
| 564 | 20231129 | 111700 | 1965898680 | 15730 | 15740 | 15750 | 15730 | 701 |
| 565 | 20231129 | 111600 | 1954870310 | 15750 | 15740 | 15750 | 15740 | 963 |
| 566 | 20231129 | 111500 | 1939703080 | 15750 | 15750 | 15750 | 15750 | 15 |
| 567 | 20231129 | 111400 | 1939466830 | 15750 | 15740 | 15750 | 15740 | 125 |
| 568 | 20231129 | 111300 | 1937498540 | 15740 | 15730 | 15740 | 15730 | 392 |
| 569 | 20231129 | 111200 | 1931328890 | 15730 | 15740 | 15740 | 15730 | 21 |
| 570 | 20231129 | 111100 | 1930998430 | 15740 | 15730 | 15740 | 15730 | 240 |
| 571 | 20231129 | 111000 | 1927222330 | 15730 | 15730 | 15730 | 15730 | 101 |
| 572 | 20231129 | 110900 | 1925633600 | 15730 | 15740 | 15740 | 15730 | 217 |
| 573 | 20231129 | 110800 | 1922218100 | 15750 | 15740 | 15750 | 15740 | 29 |
| 574 | 20231129 | 110700 | 1921761630 | 15740 | 15740 | 15750 | 15740 | 24 |
| 575 | 20231129 | 110600 | 1921383810 | 15750 | 15740 | 15750 | 15740 | 121 |
| 576 | 20231129 | 110500 | 1919479080 | 15740 | 15740 | 15740 | 15740 | 390 |
| 577 | 20231129 | 110400 | 1913340480 | 15740 | 15740 | 15740 | 15730 | 37 |
| 578 | 20231129 | 110300 | 1912758280 | 15730 | 15730 | 15740 | 15730 | 123 |
| 579 | 20231129 | 110200 | 1910823460 | 15740 | 15740 | 15740 | 15740 | 102 |
| 580 | 20231129 | 110100 | 1909217980 | 15740 | 15750 | 15750 | 15740 | 34 |
| 581 | 20231129 | 110000 | 1908682790 | 15740 | 15750 | 15750 | 15740 | 170 |
| 582 | 20231129 | 105900 | 1906005380 | 15750 | 15740 | 15750 | 15720 | 418 |
| 583 | 20231129 | 105800 | 1899433800 | 15750 | 15730 | 15750 | 15720 | 40 |
| 584 | 20231129 | 105700 | 1898804330 | 15730 | 15750 | 15750 | 15730 | 8 |
| 585 | 20231129 | 105600 | 1898678450 | 15720 | 15720 | 15720 | 15720 | 21 |
| 586 | 20231129 | 105500 | 1898348330 | 15720 | 15730 | 15730 | 15720 | 409 |
| 587 | 20231129 | 105400 | 1891917720 | 15740 | 15740 | 15750 | 15740 | 40 |
| 588 | 20231129 | 105300 | 1891287940 | 15720 | 15750 | 15750 | 15720 | 118 |
| 589 | 20231129 | 105200 | 1889432680 | 15740 | 15710 | 15740 | 15710 | 152 |
| 590 | 20231129 | 105100 | 1887040810 | 15740 | 15710 | 15740 | 15710 | 128 |
| 591 | 20231129 | 105000 | 1885029190 | 15710 | 15700 | 15710 | 15700 | 34 |
| 592 | 20231129 | 104900 | 1884495200 | 15710 | 15720 | 15720 | 15710 | 138 |
| 593 | 20231129 | 104800 | 1882327210 | 15740 | 15750 | 15750 | 15740 | 33 |
| 594 | 20231129 | 104700 | 1881807780 | 15720 | 15720 | 15720 | 15720 | 46 |
| 595 | 20231129 | 104600 | 1881084660 | 15740 | 15710 | 15740 | 15700 | 234 |
| 596 | 20231129 | 104500 | 1877407870 | 15740 | 15740 | 15750 | 15740 | 85 |
| 597 | 20231129 | 104400 | 1876069780 | 15740 | 15700 | 15740 | 15700 | 189 |
| 598 | 20231129 | 104300 | 1873102000 | 15740 | 15740 | 15740 | 15700 | 33 |
| 599 | 20231129 | 104200 | 1872583160 | 15740 | 15700 | 15740 | 15700 | 209 |
| 600 | 20231129 | 104100 | 1869301780 | 15700 | 15720 | 15720 | 15700 | 226 |
| 601 | 20231129 | 104000 | 1865750900 | 15730 | 15730 | 15740 | 15730 | 199 |
| 602 | 20231129 | 103900 | 1862619510 | 15740 | 15730 | 15740 | 15730 | 42 |
| 603 | 20231129 | 103800 | 1861958580 | 15740 | 15720 | 15740 | 15720 | 379 |
| 604 | 20231129 | 103700 | 1855993570 | 15720 | 15720 | 15720 | 15710 | 88 |
| 605 | 20231129 | 103600 | 1854610250 | 15720 | 15740 | 15740 | 15720 | 175 |
| 606 | 20231129 | 103500 | 1851858580 | 15730 | 15730 | 15740 | 15730 | 11 |
| 607 | 20231129 | 103400 | 1851685540 | 15730 | 15740 | 15740 | 15730 | 136 |
| 608 | 20231129 | 103300 | 1849546230 | 15740 | 15740 | 15740 | 15740 | 18 |
| 609 | 20231129 | 103200 | 1849262910 | 15730 | 15730 | 15730 | 15730 | 62 |
| 610 | 20231129 | 103100 | 1848287650 | 15730 | 15750 | 15750 | 15730 | 1496 |
| 611 | 20231129 | 103000 | 1824730020 | 15760 | 15750 | 15760 | 15750 | 955 |
| 612 | 20231129 | 102900 | 1809688630 | 15750 | 15740 | 15760 | 15730 | 969 |
| 613 | 20231129 | 102800 | 1794429590 | 15750 | 15730 | 15750 | 15730 | 222 |
| 614 | 20231129 | 102700 | 1790935490 | 15730 | 15720 | 15730 | 15720 | 327 |
| 615 | 20231129 | 102600 | 1785791930 | 15730 | 15710 | 15730 | 15680 | 343 |
| 616 | 20231129 | 102500 | 1780410260 | 15710 | 15700 | 15710 | 15700 | 574 |
| 617 | 20231129 | 102400 | 1771397810 | 15720 | 15730 | 15730 | 15720 | 11 |
| 618 | 20231129 | 102300 | 1771224790 | 15730 | 15730 | 15740 | 15720 | 236 |
| 619 | 20231129 | 102200 | 1767511310 | 15750 | 15710 | 15750 | 15700 | 2667 |
| 620 | 20231129 | 102100 | 1725533480 | 15670 | 15700 | 15720 | 15670 | 455 |
| 621 | 20231129 | 102000 | 1718397090 | 15700 | 15700 | 15700 | 15700 | 144 |
| 622 | 20231129 | 101900 | 1716136290 | 15700 | 15710 | 15710 | 15700 | 23 |
| 623 | 20231129 | 101800 | 1715775080 | 15710 | 15710 | 15710 | 15710 | 164 |
| 624 | 20231129 | 101700 | 1713198640 | 15710 | 15700 | 15710 | 15680 | 772 |
| 625 | 20231129 | 101600 | 1701086460 | 15700 | 15690 | 15700 | 15690 | 44 |
| 626 | 20231129 | 101500 | 1700395860 | 15700 | 15700 | 15700 | 15690 | 156 |
| 627 | 20231129 | 101400 | 1697946780 | 15710 | 15710 | 15710 | 15710 | 48 |
| 628 | 20231129 | 101300 | 1697192700 | 15690 | 15690 | 15720 | 15670 | 422 |
| 629 | 20231129 | 101200 | 1690575290 | 15690 | 15700 | 15700 | 15690 | 17 |
| 630 | 20231129 | 101100 | 1690308400 | 15690 | 15690 | 15690 | 15690 | 49 |
| 631 | 20231129 | 101000 | 1689539590 | 15680 | 15700 | 15720 | 15670 | 677 |
| 632 | 20231129 | 100900 | 1678910130 | 15700 | 15690 | 15700 | 15690 | 10 |
| 633 | 20231129 | 100800 | 1678753140 | 15700 | 15700 | 15710 | 15690 | 487 |
| 634 | 20231129 | 100700 | 1671109000 | 15710 | 15710 | 15720 | 15710 | 52 |
| 635 | 20231129 | 100600 | 1670292060 | 15700 | 15690 | 15700 | 15680 | 996 |
| 636 | 20231129 | 100500 | 1654660780 | 15660 | 15690 | 15690 | 15660 | 309 |
| 637 | 20231129 | 100400 | 1649821570 | 15700 | 15660 | 15700 | 15660 | 49 |
| 638 | 20231129 | 100300 | 1649052310 | 15700 | 15700 | 15700 | 15670 | 179 |
| 639 | 20231129 | 100200 | 1646246980 | 15700 | 15680 | 15700 | 15670 | 970 |
| 640 | 20231129 | 100100 | 1631039090 | 15680 | 15630 | 15680 | 15630 | 607 |
| 641 | 20231129 | 100000 | 1621533220 | 15620 | 15630 | 15630 | 15620 | 248 |
| 642 | 20231129 | 095900 | 1617659250 | 15630 | 15650 | 15650 | 15630 | 307 |
| 643 | 20231129 | 095800 | 1612860520 | 15650 | 15660 | 15660 | 15650 | 151 |
| 644 | 20231129 | 095700 | 1610497120 | 15660 | 15650 | 15660 | 15650 | 123 |
| 645 | 20231129 | 095600 | 1608571990 | 15650 | 15670 | 15670 | 15650 | 355 |
| 646 | 20231129 | 095500 | 1603010050 | 15670 | 15670 | 15670 | 15670 | 767 |
| 647 | 20231129 | 095400 | 1590991160 | 15670 | 15660 | 15670 | 15630 | 1143 |
| 648 | 20231129 | 095300 | 1573109150 | 15660 | 15640 | 15660 | 15640 | 203 |
| 649 | 20231129 | 095200 | 1569930780 | 15660 | 15640 | 15660 | 15640 | 247 |
| 650 | 20231129 | 095100 | 1566066170 | 15630 | 15630 | 15660 | 15630 | 282 |
| 651 | 20231129 | 095000 | 1561654970 | 15660 | 15670 | 15670 | 15660 | 6 |
| 652 | 20231129 | 094900 | 1561561000 | 15680 | 15600 | 15680 | 15600 | 1740 |
| 653 | 20231129 | 094800 | 1534407880 | 15600 | 15590 | 15600 | 15590 | 741 |
| 654 | 20231129 | 094700 | 1522849320 | 15590 | 15590 | 15600 | 15580 | 797 |
| 655 | 20231129 | 094600 | 1510427520 | 15600 | 15590 | 15600 | 15590 | 101 |
| 656 | 20231129 | 094500 | 1508852550 | 15580 | 15570 | 15580 | 15570 | 229 |
| 657 | 20231129 | 094400 | 1505285540 | 15570 | 15580 | 15590 | 15570 | 1003 |
| 658 | 20231129 | 094300 | 1489658770 | 15590 | 15600 | 15600 | 15570 | 2125 |
| 659 | 20231129 | 094200 | 1456545190 | 15600 | 15600 | 15610 | 15600 | 470 |
| 660 | 20231129 | 094100 | 1449213140 | 15600 | 15640 | 15640 | 15600 | 7685 |
| 661 | 20231129 | 094000 | 1329284970 | 15630 | 15620 | 15640 | 15620 | 464 |
| 662 | 20231129 | 093900 | 1322032970 | 15650 | 15640 | 15650 | 15600 | 2043 |
| 663 | 20231129 | 093800 | 1290123080 | 15650 | 15640 | 15650 | 15640 | 979 |
| 664 | 20231129 | 093700 | 1274805960 | 15640 | 15680 | 15680 | 15640 | 1526 |
| 665 | 20231129 | 093600 | 1250909760 | 15680 | 15670 | 15680 | 15670 | 69 |
| 666 | 20231129 | 093500 | 1249828350 | 15670 | 15660 | 15670 | 15650 | 156 |
| 667 | 20231129 | 093400 | 1247385410 | 15670 | 15670 | 15670 | 15660 | 95 |
| 668 | 20231129 | 093300 | 1245896980 | 15670 | 15700 | 15700 | 15670 | 712 |
| 669 | 20231129 | 093200 | 1234724610 | 15700 | 15670 | 15700 | 15650 | 2324 |
| 670 | 20231129 | 093100 | 1198290910 | 15670 | 15640 | 15670 | 15640 | 248 |
| 671 | 20231129 | 093000 | 1194409490 | 15630 | 15650 | 15660 | 15630 | 2020 |
| 672 | 20231129 | 092900 | 1162814100 | 15650 | 15650 | 15660 | 15640 | 575 |
| 673 | 20231129 | 092800 | 1153815960 | 15650 | 15670 | 15680 | 15650 | 174 |
| 674 | 20231129 | 092700 | 1151090670 | 15670 | 15700 | 15700 | 15660 | 1225 |
| 675 | 20231129 | 092600 | 1131877410 | 15710 | 15730 | 15730 | 15710 | 1777 |
| 676 | 20231129 | 092500 | 1103947190 | 15720 | 15720 | 15720 | 15720 | 5 |
| 677 | 20231129 | 092400 | 1103868590 | 15760 | 15730 | 15760 | 15720 | 656 |
| 678 | 20231129 | 092300 | 1093555090 | 15770 | 15770 | 15770 | 15720 | 37 |
| 679 | 20231129 | 092200 | 1092972220 | 15720 | 15720 | 15760 | 15720 | 432 |
| 680 | 20231129 | 092100 | 1086180990 | 15720 | 15800 | 15800 | 15720 | 1420 |
| 681 | 20231129 | 092000 | 1063827690 | 15800 | 15750 | 15800 | 15720 | 2307 |
| 682 | 20231129 | 091900 | 1027456890 | 15750 | 15700 | 15750 | 15690 | 3050 |
| 683 | 20231129 | 091800 | 979533680 | 15670 | 15670 | 15720 | 15670 | 357 |
| 684 | 20231129 | 091700 | 973933940 | 15670 | 15720 | 15720 | 15660 | 523 |
| 685 | 20231129 | 091600 | 965731260 | 15690 | 15690 | 15720 | 15660 | 638 |
| 686 | 20231129 | 091500 | 955725120 | 15690 | 15660 | 15690 | 15660 | 395 |
| 687 | 20231129 | 091400 | 949530190 | 15660 | 15660 | 15670 | 15650 | 563 |
| 688 | 20231129 | 091300 | 940714630 | 15650 | 15650 | 15680 | 15650 | 1206 |
| 689 | 20231129 | 091200 | 921840020 | 15650 | 15640 | 15690 | 15640 | 620 |
| 690 | 20231129 | 091100 | 912135890 | 15660 | 15630 | 15680 | 15600 | 1325 |
| 691 | 20231129 | 091000 | 891408420 | 15630 | 15590 | 15630 | 15580 | 1765 |
| 692 | 20231129 | 090900 | 863868830 | 15590 | 15610 | 15630 | 15550 | 869 |
| 693 | 20231129 | 090800 | 850337280 | 15610 | 15580 | 15610 | 15560 | 11248 |
| 694 | 20231129 | 090700 | 675071210 | 15590 | 15640 | 15640 | 15590 | 15436 |
| 695 | 20231129 | 090600 | 434227110 | 15630 | 15640 | 15650 | 15630 | 1624 |
| 696 | 20231129 | 090500 | 408830260 | 15640 | 15690 | 15690 | 15610 | 3601 |
| 697 | 20231129 | 090400 | 352497440 | 15680 | 15640 | 15710 | 15620 | 816 |
| 698 | 20231129 | 090300 | 339731520 | 15660 | 15720 | 15720 | 15640 | 2664 |
| 699 | 20231129 | 090200 | 297898240 | 15710 | 15680 | 15740 | 15600 | 6272 |
| 700 | 20231129 | 090100 | 199641030 | 15680 | 15710 | 15750 | 15680 | 2358 |
| 701 | 20231129 | 090000 | 162609540 | 15750 | 15850 | 15850 | 15660 | 10294 |