34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 204000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 3 | 20231129 | 203900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20231129 | 203800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20231129 | 203700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20231129 | 203600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20231129 | 203500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20231129 | 203400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20231129 | 203300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20231129 | 203200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20231129 | 203100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20231129 | 203000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20231129 | 202900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20231129 | 202800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20231129 | 202700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20231129 | 202600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20231129 | 202500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20231129 | 202400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20231129 | 202300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20231129 | 202200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20231129 | 202100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20231129 | 202000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20231129 | 201900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20231129 | 201800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20231129 | 201700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20231129 | 201600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20231129 | 201500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20231129 | 201400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20231129 | 201300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20231129 | 201200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20231129 | 201100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20231129 | 201000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 33 | 20231129 | 200900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20231129 | 200800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20231129 | 200700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20231129 | 200600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20231129 | 200500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20231129 | 200400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20231129 | 200300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20231129 | 200200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20231129 | 200100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20231129 | 200000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20231129 | 195900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20231129 | 195800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20231129 | 195700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20231129 | 195600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20231129 | 195500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20231129 | 195400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20231129 | 195300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20231129 | 195200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20231129 | 195100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20231129 | 195000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20231129 | 194900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20231129 | 194800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20231129 | 194700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20231129 | 194600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20231129 | 194500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20231129 | 194400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20231129 | 194300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20231129 | 194200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20231129 | 194100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20231129 | 194000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 63 | 20231129 | 193900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20231129 | 193800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20231129 | 193700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20231129 | 193600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20231129 | 193500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20231129 | 193400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20231129 | 193300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20231129 | 193200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20231129 | 193100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20231129 | 193000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20231129 | 192900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20231129 | 192800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20231129 | 192700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20231129 | 192600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20231129 | 192500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20231129 | 192400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20231129 | 192300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20231129 | 192200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20231129 | 192100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20231129 | 192000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20231129 | 191900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20231129 | 191800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20231129 | 191700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20231129 | 191600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20231129 | 191500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20231129 | 191400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20231129 | 191300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20231129 | 191200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20231129 | 191100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20231129 | 191000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 93 | 20231129 | 190900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20231129 | 190800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20231129 | 190700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20231129 | 190600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20231129 | 190500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20231129 | 190400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20231129 | 190300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20231129 | 190200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20231129 | 190100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20231129 | 190000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20231129 | 185900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20231129 | 185800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20231129 | 185700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20231129 | 185600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20231129 | 185500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20231129 | 185400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20231129 | 185300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20231129 | 185200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20231129 | 185100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20231129 | 185000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20231129 | 184900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20231129 | 184800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20231129 | 184700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20231129 | 184600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20231129 | 184500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20231129 | 184400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20231129 | 184300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20231129 | 184200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20231129 | 184100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20231129 | 184000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 123 | 20231129 | 183900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20231129 | 183800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20231129 | 183700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20231129 | 183600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20231129 | 183500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20231129 | 183400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20231129 | 183300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20231129 | 183200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20231129 | 183100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20231129 | 183000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20231129 | 182900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20231129 | 182800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20231129 | 182700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20231129 | 182600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20231129 | 182500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20231129 | 182400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20231129 | 182300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20231129 | 182200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20231129 | 182100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20231129 | 182000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20231129 | 181900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20231129 | 181800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20231129 | 181700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20231129 | 181600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20231129 | 181500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20231129 | 181400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20231129 | 181300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20231129 | 181200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20231129 | 181100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20231129 | 181000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 153 | 20231129 | 180900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20231129 | 180800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20231129 | 180700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20231129 | 180600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20231129 | 180500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20231129 | 180400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20231129 | 180300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20231129 | 180200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20231129 | 180100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20231129 | 180000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20231129 | 175900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20231129 | 175800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20231129 | 175700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20231129 | 175600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20231129 | 175500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20231129 | 175400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20231129 | 175300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20231129 | 175200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20231129 | 175100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20231129 | 175000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20231129 | 174900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20231129 | 174800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20231129 | 174700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20231129 | 174600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20231129 | 174500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20231129 | 174400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20231129 | 174300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20231129 | 174200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20231129 | 174100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20231129 | 174000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 183 | 20231129 | 173900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20231129 | 173800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20231129 | 173700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20231129 | 173600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20231129 | 173500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20231129 | 173400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20231129 | 173300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20231129 | 173200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20231129 | 173100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20231129 | 173000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20231129 | 172900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20231129 | 172800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20231129 | 172700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20231129 | 172600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20231129 | 172500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20231129 | 172400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20231129 | 172300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20231129 | 172200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20231129 | 172100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20231129 | 172000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20231129 | 171900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20231129 | 171800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20231129 | 171700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20231129 | 171600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20231129 | 171500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20231129 | 171400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20231129 | 171300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20231129 | 171200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20231129 | 171100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 212 | 20231129 | 171000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 213 | 20231129 | 170900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 214 | 20231129 | 170800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20231129 | 170700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20231129 | 170600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20231129 | 170500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 218 | 20231129 | 170400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20231129 | 170300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20231129 | 170200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 221 | 20231129 | 170100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 222 | 20231129 | 170000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 223 | 20231129 | 165900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 224 | 20231129 | 165800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 225 | 20231129 | 165700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 226 | 20231129 | 165600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 227 | 20231129 | 165500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 228 | 20231129 | 165400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 229 | 20231129 | 165300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 230 | 20231129 | 165200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 231 | 20231129 | 165100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 232 | 20231129 | 165000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 233 | 20231129 | 164900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 234 | 20231129 | 164800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 235 | 20231129 | 164700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 236 | 20231129 | 164600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 237 | 20231129 | 164500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 238 | 20231129 | 164400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 239 | 20231129 | 164300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 240 | 20231129 | 164200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 241 | 20231129 | 164100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 242 | 20231129 | 164000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 243 | 20231129 | 163900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 244 | 20231129 | 163800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 245 | 20231129 | 163700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 246 | 20231129 | 163600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 247 | 20231129 | 163500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 248 | 20231129 | 163400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 249 | 20231129 | 163300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 250 | 20231129 | 163200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 251 | 20231129 | 163100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 252 | 20231129 | 163000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 253 | 20231129 | 162900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 254 | 20231129 | 162800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 255 | 20231129 | 162700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 256 | 20231129 | 162600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 257 | 20231129 | 162500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 258 | 20231129 | 162400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 259 | 20231129 | 162300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 260 | 20231129 | 162200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 261 | 20231129 | 162100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 262 | 20231129 | 162000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 263 | 20231129 | 161900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 264 | 20231129 | 161800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 265 | 20231129 | 161700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 266 | 20231129 | 161600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 267 | 20231129 | 161500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 268 | 20231129 | 161400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 269 | 20231129 | 161300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 270 | 20231129 | 161200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 271 | 20231129 | 161100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 272 | 20231129 | 161000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 273 | 20231129 | 160900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 274 | 20231129 | 160800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 275 | 20231129 | 160700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 276 | 20231129 | 160600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 277 | 20231129 | 160500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 278 | 20231129 | 160400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 279 | 20231129 | 160300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 280 | 20231129 | 160200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 281 | 20231129 | 160100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 282 | 20231129 | 160000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 283 | 20231129 | 155900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 284 | 20231129 | 155800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 285 | 20231129 | 155700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 286 | 20231129 | 155600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 287 | 20231129 | 155500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 288 | 20231129 | 155400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 289 | 20231129 | 155300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 290 | 20231129 | 155200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 291 | 20231129 | 155100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 292 | 20231129 | 155000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 293 | 20231129 | 154900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 294 | 20231129 | 154800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 295 | 20231129 | 154700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 296 | 20231129 | 154600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 297 | 20231129 | 154500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 298 | 20231129 | 154400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 299 | 20231129 | 154300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 300 | 20231129 | 154200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 301 | 20231129 | 154100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 302 | 20231129 | 154000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 303 | 20231129 | 153900 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 304 | 20231129 | 153800 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 305 | 20231129 | 153700 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 306 | 20231129 | 153600 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 307 | 20231129 | 153500 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 308 | 20231129 | 153400 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 309 | 20231129 | 153300 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 310 | 20231129 | 153200 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 311 | 20231129 | 153100 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 312 | 20231129 | 153000 | 1443052290 | 5550 | 5550 | 5550 | 5550 | 4684 |
| 313 | 20231129 | 152900 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 314 | 20231129 | 152800 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 315 | 20231129 | 152700 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 316 | 20231129 | 152600 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 317 | 20231129 | 152500 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 318 | 20231129 | 152400 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 319 | 20231129 | 152300 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 320 | 20231129 | 152200 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 321 | 20231129 | 152100 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 322 | 20231129 | 152000 | 1417056090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 323 | 20231129 | 151900 | 1417056090 | 5600 | 5560 | 5600 | 5550 | 6857 |
| 324 | 20231129 | 151800 | 1378855600 | 5560 | 5570 | 5580 | 5560 | 3119 |
| 325 | 20231129 | 151700 | 1361489220 | 5570 | 5580 | 5580 | 5570 | 1907 |
| 326 | 20231129 | 151600 | 1350855090 | 5580 | 5580 | 5580 | 5580 | 546 |
| 327 | 20231129 | 151500 | 1347808410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 328 | 20231129 | 151400 | 1347808410 | 5590 | 5580 | 5590 | 5580 | 487 |
| 329 | 20231129 | 151300 | 1345089950 | 5580 | 5570 | 5580 | 5570 | 2571 |
| 330 | 20231129 | 151200 | 1330754920 | 5570 | 5580 | 5580 | 5570 | 332 |
| 331 | 20231129 | 151100 | 1328904460 | 5570 | 5580 | 5580 | 5570 | 595 |
| 332 | 20231129 | 151000 | 1325584510 | 5560 | 5580 | 5580 | 5560 | 383 |
| 333 | 20231129 | 150900 | 1323453990 | 5580 | 5590 | 5590 | 5570 | 1399 |
| 334 | 20231129 | 150800 | 1315653570 | 5600 | 5600 | 5600 | 5600 | 1 |
| 335 | 20231129 | 150700 | 1315647970 | 5570 | 5580 | 5580 | 5570 | 4006 |
| 336 | 20231129 | 150600 | 1293321340 | 5580 | 5580 | 5590 | 5580 | 1142 |
| 337 | 20231129 | 150500 | 1286943360 | 5580 | 5580 | 5580 | 5580 | 3 |
| 338 | 20231129 | 150400 | 1286926620 | 5580 | 5570 | 5580 | 5570 | 2463 |
| 339 | 20231129 | 150300 | 1273201870 | 5570 | 5570 | 5570 | 5570 | 10 |
| 340 | 20231129 | 150200 | 1273146170 | 5560 | 5560 | 5560 | 5560 | 100 |
| 341 | 20231129 | 150100 | 1272590170 | 5560 | 5560 | 5560 | 5560 | 1 |
| 342 | 20231129 | 150000 | 1272584610 | 5560 | 5560 | 5570 | 5560 | 759 |
| 343 | 20231129 | 145900 | 1268364560 | 5570 | 5570 | 5570 | 5570 | 2 |
| 344 | 20231129 | 145800 | 1268353420 | 5570 | 5570 | 5570 | 5570 | 239 |
| 345 | 20231129 | 145700 | 1267022190 | 5570 | 5570 | 5570 | 5570 | 1 |
| 346 | 20231129 | 145600 | 1267016620 | 5570 | 5570 | 5570 | 5570 | 1 |
| 347 | 20231129 | 145500 | 1267011050 | 5570 | 5590 | 5590 | 5560 | 474 |
| 348 | 20231129 | 145400 | 1264364960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 349 | 20231129 | 145300 | 1264364960 | 5600 | 5580 | 5600 | 5580 | 16 |
| 350 | 20231129 | 145200 | 1264275640 | 5580 | 5580 | 5600 | 5580 | 40 |
| 351 | 20231129 | 145100 | 1264052420 | 5600 | 5570 | 5600 | 5570 | 160 |
| 352 | 20231129 | 145000 | 1263158220 | 5570 | 5580 | 5580 | 5570 | 291 |
| 353 | 20231129 | 144900 | 1261535140 | 5570 | 5570 | 5570 | 5570 | 10 |
| 354 | 20231129 | 144800 | 1261479440 | 5570 | 5570 | 5570 | 5570 | 450 |
| 355 | 20231129 | 144700 | 1258972940 | 5580 | 5580 | 5580 | 5580 | 20 |
| 356 | 20231129 | 144600 | 1258861340 | 5580 | 5580 | 5580 | 5580 | 1 |
| 357 | 20231129 | 144500 | 1258855760 | 5570 | 5570 | 5570 | 5560 | 428 |
| 358 | 20231129 | 144400 | 1256474970 | 5570 | 5570 | 5570 | 5570 | 317 |
| 359 | 20231129 | 144300 | 1254709280 | 5560 | 5560 | 5560 | 5560 | 83 |
| 360 | 20231129 | 144200 | 1254247800 | 5560 | 5570 | 5570 | 5560 | 815 |
| 361 | 20231129 | 144100 | 1249713210 | 5560 | 5560 | 5560 | 5560 | 114 |
| 362 | 20231129 | 144000 | 1249079370 | 5560 | 5560 | 5560 | 5560 | 800 |
| 363 | 20231129 | 143900 | 1244631370 | 5580 | 5560 | 5580 | 5560 | 172 |
| 364 | 20231129 | 143800 | 1243673050 | 5560 | 5580 | 5580 | 5560 | 3617 |
| 365 | 20231129 | 143700 | 1223505110 | 5590 | 5590 | 5590 | 5580 | 187 |
| 366 | 20231129 | 143600 | 1222459830 | 5600 | 5600 | 5600 | 5590 | 1454 |
| 367 | 20231129 | 143500 | 1214327380 | 5590 | 5600 | 5600 | 5590 | 699 |
| 368 | 20231129 | 143400 | 1210417990 | 5600 | 5600 | 5600 | 5600 | 127 |
| 369 | 20231129 | 143300 | 1209706790 | 5600 | 5600 | 5600 | 5600 | 276 |
| 370 | 20231129 | 143200 | 1208161190 | 5600 | 5600 | 5600 | 5600 | 510 |
| 371 | 20231129 | 143100 | 1205305190 | 5590 | 5600 | 5610 | 5590 | 3045 |
| 372 | 20231129 | 143000 | 1188253220 | 5610 | 5610 | 5610 | 5610 | 1617 |
| 373 | 20231129 | 142900 | 1179181850 | 5640 | 5640 | 5640 | 5640 | 10 |
| 374 | 20231129 | 142800 | 1179125450 | 5610 | 5610 | 5610 | 5610 | 159 |
| 375 | 20231129 | 142700 | 1178233460 | 5610 | 5610 | 5610 | 5610 | 21 |
| 376 | 20231129 | 142600 | 1178115650 | 5620 | 5620 | 5620 | 5620 | 216 |
| 377 | 20231129 | 142500 | 1176901730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 378 | 20231129 | 142400 | 1176901730 | 5620 | 5620 | 5620 | 5620 | 1529 |
| 379 | 20231129 | 142300 | 1168308750 | 5630 | 5630 | 5640 | 5620 | 1130 |
| 380 | 20231129 | 142200 | 1161955850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 381 | 20231129 | 142100 | 1161955850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 382 | 20231129 | 142000 | 1161955850 | 5650 | 5650 | 5650 | 5650 | 35 |
| 383 | 20231129 | 141900 | 1161758100 | 5660 | 5660 | 5660 | 5660 | 123 |
| 384 | 20231129 | 141800 | 1161061920 | 5660 | 5660 | 5660 | 5660 | 4 |
| 385 | 20231129 | 141700 | 1161039280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 386 | 20231129 | 141600 | 1161039280 | 5660 | 5630 | 5660 | 5630 | 214 |
| 387 | 20231129 | 141500 | 1159831110 | 5630 | 5650 | 5650 | 5630 | 73 |
| 388 | 20231129 | 141400 | 1159418680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 389 | 20231129 | 141300 | 1159418680 | 5630 | 5630 | 5630 | 5630 | 109 |
| 390 | 20231129 | 141200 | 1158805010 | 5620 | 5640 | 5640 | 5620 | 237 |
| 391 | 20231129 | 141100 | 1157468900 | 5640 | 5640 | 5640 | 5640 | 254 |
| 392 | 20231129 | 141000 | 1156036340 | 5640 | 5640 | 5640 | 5640 | 55 |
| 393 | 20231129 | 140900 | 1155726140 | 5640 | 5630 | 5640 | 5630 | 2056 |
| 394 | 20231129 | 140800 | 1144134650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 395 | 20231129 | 140700 | 1144134650 | 5630 | 5630 | 5630 | 5630 | 10 |
| 396 | 20231129 | 140600 | 1144078350 | 5630 | 5610 | 5630 | 5610 | 881 |
| 397 | 20231129 | 140500 | 1139130060 | 5610 | 5610 | 5610 | 5610 | 15 |
| 398 | 20231129 | 140400 | 1139045910 | 5610 | 5610 | 5610 | 5610 | 5 |
| 399 | 20231129 | 140300 | 1139017860 | 5610 | 5610 | 5610 | 5610 | 427 |
| 400 | 20231129 | 140200 | 1136622390 | 5610 | 5600 | 5610 | 5600 | 38 |
| 401 | 20231129 | 140100 | 1136409540 | 5600 | 5600 | 5600 | 5600 | 106 |
| 402 | 20231129 | 140000 | 1135815940 | 5610 | 5610 | 5610 | 5610 | 110 |
| 403 | 20231129 | 135900 | 1135198840 | 5620 | 5620 | 5620 | 5620 | 35 |
| 404 | 20231129 | 135800 | 1135002140 | 5630 | 5630 | 5630 | 5630 | 337 |
| 405 | 20231129 | 135700 | 1133104830 | 5630 | 5610 | 5630 | 5600 | 983 |
| 406 | 20231129 | 135600 | 1127578080 | 5610 | 5610 | 5610 | 5610 | 1 |
| 407 | 20231129 | 135500 | 1127572470 | 5610 | 5610 | 5610 | 5610 | 894 |
| 408 | 20231129 | 135400 | 1122557130 | 5610 | 5620 | 5620 | 5610 | 1500 |
| 409 | 20231129 | 135300 | 1114141570 | 5620 | 5620 | 5620 | 5620 | 0 |
| 410 | 20231129 | 135200 | 1114141570 | 5620 | 5620 | 5620 | 5620 | 44 |
| 411 | 20231129 | 135100 | 1113894290 | 5620 | 5620 | 5620 | 5620 | 1 |
| 412 | 20231129 | 135000 | 1113888670 | 5620 | 5620 | 5620 | 5620 | 0 |
| 413 | 20231129 | 134900 | 1113888670 | 5620 | 5620 | 5620 | 5620 | 2 |
| 414 | 20231129 | 134800 | 1113877430 | 5630 | 5630 | 5630 | 5620 | 222 |
| 415 | 20231129 | 134700 | 1112629770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 416 | 20231129 | 134600 | 1112629770 | 5630 | 5630 | 5630 | 5620 | 54 |
| 417 | 20231129 | 134500 | 1112326250 | 5630 | 5620 | 5630 | 5620 | 470 |
| 418 | 20231129 | 134400 | 1109684840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 419 | 20231129 | 134300 | 1109684840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 420 | 20231129 | 134200 | 1109684840 | 5630 | 5630 | 5630 | 5630 | 50 |
| 421 | 20231129 | 134100 | 1109403340 | 5640 | 5640 | 5640 | 5640 | 67 |
| 422 | 20231129 | 134000 | 1109025460 | 5640 | 5620 | 5640 | 5620 | 102 |
| 423 | 20231129 | 133900 | 1108452180 | 5640 | 5620 | 5640 | 5620 | 232 |
| 424 | 20231129 | 133800 | 1107148320 | 5640 | 5630 | 5640 | 5630 | 12 |
| 425 | 20231129 | 133700 | 1107080750 | 5630 | 5630 | 5640 | 5630 | 275 |
| 426 | 20231129 | 133600 | 1105532490 | 5630 | 5630 | 5630 | 5630 | 70 |
| 427 | 20231129 | 133500 | 1105138390 | 5640 | 5640 | 5640 | 5640 | 249 |
| 428 | 20231129 | 133400 | 1103734030 | 5640 | 5640 | 5640 | 5640 | 63 |
| 429 | 20231129 | 133300 | 1103378710 | 5640 | 5640 | 5650 | 5640 | 218 |
| 430 | 20231129 | 133200 | 1102148990 | 5650 | 5650 | 5650 | 5650 | 20 |
| 431 | 20231129 | 133100 | 1102035990 | 5650 | 5650 | 5650 | 5650 | 272 |
| 432 | 20231129 | 133000 | 1100499190 | 5660 | 5660 | 5660 | 5660 | 113 |
| 433 | 20231129 | 132900 | 1099859610 | 5660 | 5660 | 5660 | 5660 | 67 |
| 434 | 20231129 | 132800 | 1099480390 | 5660 | 5660 | 5660 | 5660 | 134 |
| 435 | 20231129 | 132700 | 1098721950 | 5650 | 5650 | 5650 | 5650 | 142 |
| 436 | 20231129 | 132600 | 1097919650 | 5650 | 5650 | 5650 | 5640 | 230 |
| 437 | 20231129 | 132500 | 1096620600 | 5650 | 5650 | 5650 | 5650 | 779 |
| 438 | 20231129 | 132400 | 1092219250 | 5640 | 5630 | 5640 | 5630 | 681 |
| 439 | 20231129 | 132300 | 1088385160 | 5630 | 5630 | 5630 | 5630 | 1 |
| 440 | 20231129 | 132200 | 1088379530 | 5620 | 5620 | 5620 | 5620 | 17 |
| 441 | 20231129 | 132100 | 1088283990 | 5610 | 5610 | 5610 | 5600 | 65 |
| 442 | 20231129 | 132000 | 1087919680 | 5630 | 5630 | 5630 | 5630 | 10 |
| 443 | 20231129 | 131900 | 1087863380 | 5630 | 5630 | 5630 | 5630 | 87 |
| 444 | 20231129 | 131800 | 1087373570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 445 | 20231129 | 131700 | 1087373570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 446 | 20231129 | 131600 | 1087373570 | 5630 | 5630 | 5630 | 5630 | 0 |
| 447 | 20231129 | 131500 | 1087373570 | 5630 | 5600 | 5630 | 5600 | 1005 |
| 448 | 20231129 | 131400 | 1081735540 | 5600 | 5600 | 5600 | 5600 | 484 |
| 449 | 20231129 | 131300 | 1079025140 | 5610 | 5610 | 5610 | 5610 | 0 |
| 450 | 20231129 | 131200 | 1079025140 | 5610 | 5610 | 5610 | 5610 | 1041 |
| 451 | 20231129 | 131100 | 1073185130 | 5620 | 5620 | 5620 | 5620 | 903 |
| 452 | 20231129 | 131000 | 1068110270 | 5620 | 5620 | 5620 | 5620 | 10 |
| 453 | 20231129 | 130900 | 1068054070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 454 | 20231129 | 130800 | 1068054070 | 5620 | 5620 | 5620 | 5620 | 1 |
| 455 | 20231129 | 130700 | 1068048450 | 5610 | 5610 | 5610 | 5610 | 9 |
| 456 | 20231129 | 130600 | 1067997960 | 5610 | 5610 | 5610 | 5610 | 1560 |
| 457 | 20231129 | 130500 | 1059246360 | 5600 | 5600 | 5600 | 5600 | 1 |
| 458 | 20231129 | 130400 | 1059240760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 459 | 20231129 | 130300 | 1059240760 | 5600 | 5600 | 5600 | 5600 | 150 |
| 460 | 20231129 | 130200 | 1058400760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 461 | 20231129 | 130100 | 1058400760 | 5590 | 5590 | 5590 | 5590 | 16 |
| 462 | 20231129 | 130000 | 1058311320 | 5590 | 5620 | 5620 | 5590 | 6530 |
| 463 | 20231129 | 125900 | 1021798080 | 5610 | 5610 | 5610 | 5610 | 181 |
| 464 | 20231129 | 125800 | 1020782670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 465 | 20231129 | 125700 | 1020782670 | 5610 | 5630 | 5630 | 5610 | 244 |
| 466 | 20231129 | 125600 | 1019408970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 467 | 20231129 | 125500 | 1019408970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 468 | 20231129 | 125400 | 1019408970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 469 | 20231129 | 125300 | 1019408970 | 5630 | 5610 | 5630 | 5610 | 42 |
| 470 | 20231129 | 125200 | 1019173210 | 5640 | 5610 | 5640 | 5610 | 4 |
| 471 | 20231129 | 125100 | 1019150740 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 472 | 20231129 | 125000 | 1013540740 | 5610 | 5610 | 5610 | 5610 | 4 |
| 473 | 20231129 | 124900 | 1013518300 | 5610 | 5640 | 5640 | 5610 | 25 |
| 474 | 20231129 | 124800 | 1013377900 | 5640 | 5640 | 5640 | 5640 | 3663 |
| 475 | 20231129 | 124700 | 992718580 | 5640 | 5610 | 5640 | 5600 | 2646 |
| 476 | 20231129 | 124600 | 977823760 | 5600 | 5600 | 5600 | 5600 | 500 |
| 477 | 20231129 | 124500 | 975023760 | 5600 | 5580 | 5600 | 5580 | 160 |
| 478 | 20231129 | 124400 | 974130940 | 5580 | 5580 | 5580 | 5580 | 10 |
| 479 | 20231129 | 124300 | 974075140 | 5580 | 5580 | 5580 | 5580 | 5 |
| 480 | 20231129 | 124200 | 974047240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 481 | 20231129 | 124100 | 974047240 | 5580 | 5610 | 5610 | 5580 | 3260 |
| 482 | 20231129 | 124000 | 955813710 | 5610 | 5610 | 5610 | 5610 | 440 |
| 483 | 20231129 | 123900 | 953345310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 484 | 20231129 | 123800 | 953345310 | 5610 | 5610 | 5610 | 5610 | 124 |
| 485 | 20231129 | 123700 | 952649670 | 5620 | 5620 | 5620 | 5620 | 62 |
| 486 | 20231129 | 123600 | 952301230 | 5620 | 5620 | 5620 | 5620 | 16 |
| 487 | 20231129 | 123500 | 952211310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 488 | 20231129 | 123400 | 952211310 | 5620 | 5620 | 5620 | 5620 | 50 |
| 489 | 20231129 | 123300 | 951930310 | 5620 | 5620 | 5620 | 5620 | 29 |
| 490 | 20231129 | 123200 | 951767330 | 5620 | 5620 | 5620 | 5620 | 561 |
| 491 | 20231129 | 123100 | 948614510 | 5620 | 5620 | 5620 | 5620 | 6 |
| 492 | 20231129 | 123000 | 948580790 | 5620 | 5620 | 5620 | 5620 | 274 |
| 493 | 20231129 | 122900 | 947040910 | 5620 | 5620 | 5620 | 5620 | 11 |
| 494 | 20231129 | 122800 | 946979090 | 5610 | 5630 | 5630 | 5610 | 13 |
| 495 | 20231129 | 122700 | 946906140 | 5610 | 5610 | 5610 | 5610 | 0 |
| 496 | 20231129 | 122600 | 946906140 | 5610 | 5610 | 5610 | 5610 | 782 |
| 497 | 20231129 | 122500 | 942519120 | 5610 | 5630 | 5630 | 5610 | 69 |
| 498 | 20231129 | 122400 | 942132000 | 5610 | 5610 | 5610 | 5610 | 318 |
| 499 | 20231129 | 122300 | 940348020 | 5610 | 5610 | 5610 | 5610 | 1038 |
| 500 | 20231129 | 122200 | 934524840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 501 | 20231129 | 122100 | 934524840 | 5640 | 5610 | 5640 | 5610 | 485 |
| 502 | 20231129 | 122000 | 931801880 | 5610 | 5610 | 5610 | 5610 | 10 |
| 503 | 20231129 | 121900 | 931745780 | 5610 | 5620 | 5620 | 5610 | 110 |
| 504 | 20231129 | 121800 | 931128670 | 5610 | 5620 | 5620 | 5610 | 179 |
| 505 | 20231129 | 121700 | 930124450 | 5620 | 5630 | 5630 | 5620 | 641 |
| 506 | 20231129 | 121600 | 926522020 | 5640 | 5640 | 5640 | 5640 | 1 |
| 507 | 20231129 | 121500 | 926516380 | 5630 | 5630 | 5630 | 5630 | 0 |
| 508 | 20231129 | 121400 | 926516380 | 5630 | 5640 | 5640 | 5630 | 48 |
| 509 | 20231129 | 121300 | 926246010 | 5640 | 5640 | 5640 | 5640 | 200 |
| 510 | 20231129 | 121200 | 925118010 | 5640 | 5640 | 5640 | 5640 | 44 |
| 511 | 20231129 | 121100 | 924869850 | 5640 | 5640 | 5640 | 5640 | 50 |
| 512 | 20231129 | 121000 | 924587850 | 5640 | 5620 | 5640 | 5620 | 61 |
| 513 | 20231129 | 120900 | 924245010 | 5620 | 5610 | 5620 | 5610 | 67 |
| 514 | 20231129 | 120800 | 923868520 | 5610 | 5610 | 5610 | 5610 | 33 |
| 515 | 20231129 | 120700 | 923683390 | 5610 | 5620 | 5620 | 5610 | 26 |
| 516 | 20231129 | 120600 | 923537320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 517 | 20231129 | 120500 | 923537320 | 5620 | 5640 | 5640 | 5620 | 1684 |
| 518 | 20231129 | 120400 | 914073220 | 5630 | 5650 | 5650 | 5630 | 1594 |
| 519 | 20231129 | 120300 | 905093090 | 5650 | 5650 | 5650 | 5650 | 116 |
| 520 | 20231129 | 120200 | 904437690 | 5650 | 5650 | 5650 | 5650 | 136 |
| 521 | 20231129 | 120100 | 903669290 | 5650 | 5650 | 5650 | 5650 | 1 |
| 522 | 20231129 | 120000 | 903663640 | 5630 | 5630 | 5630 | 5630 | 120 |
| 523 | 20231129 | 115900 | 902988040 | 5650 | 5630 | 5650 | 5630 | 581 |
| 524 | 20231129 | 115800 | 899715530 | 5630 | 5630 | 5630 | 5630 | 176 |
| 525 | 20231129 | 115700 | 898724650 | 5630 | 5630 | 5630 | 5630 | 2 |
| 526 | 20231129 | 115600 | 898713390 | 5620 | 5620 | 5620 | 5620 | 407 |
| 527 | 20231129 | 115500 | 896426050 | 5620 | 5620 | 5620 | 5620 | 110 |
| 528 | 20231129 | 115400 | 895807850 | 5620 | 5620 | 5620 | 5620 | 127 |
| 529 | 20231129 | 115300 | 895094110 | 5620 | 5600 | 5620 | 5590 | 1654 |
| 530 | 20231129 | 115200 | 885832280 | 5590 | 5590 | 5590 | 5590 | 20 |
| 531 | 20231129 | 115100 | 885720480 | 5590 | 5590 | 5590 | 5590 | 80 |
| 532 | 20231129 | 115000 | 885273280 | 5600 | 5600 | 5600 | 5600 | 4 |
| 533 | 20231129 | 114900 | 885250880 | 5580 | 5580 | 5580 | 5580 | 0 |
| 534 | 20231129 | 114800 | 885250880 | 5580 | 5580 | 5580 | 5580 | 50 |
| 535 | 20231129 | 114700 | 884971880 | 5600 | 5590 | 5600 | 5580 | 271 |
| 536 | 20231129 | 114600 | 883458970 | 5570 | 5580 | 5580 | 5570 | 888 |
| 537 | 20231129 | 114500 | 878511510 | 5590 | 5590 | 5590 | 5590 | 570 |
| 538 | 20231129 | 114400 | 875325210 | 5590 | 5600 | 5600 | 5590 | 34 |
| 539 | 20231129 | 114300 | 875135140 | 5590 | 5590 | 5590 | 5590 | 1851 |
| 540 | 20231129 | 114200 | 864788050 | 5590 | 5570 | 5590 | 5570 | 3520 |
| 541 | 20231129 | 114100 | 845172600 | 5570 | 5570 | 5570 | 5570 | 469 |
| 542 | 20231129 | 114000 | 842560270 | 5560 | 5560 | 5560 | 5560 | 88 |
| 543 | 20231129 | 113900 | 842070990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 544 | 20231129 | 113800 | 842070990 | 5560 | 5560 | 5560 | 5560 | 1 |
| 545 | 20231129 | 113700 | 842065430 | 5560 | 5570 | 5570 | 5560 | 213 |
| 546 | 20231129 | 113600 | 840881020 | 5570 | 5570 | 5570 | 5570 | 14 |
| 547 | 20231129 | 113500 | 840803040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 548 | 20231129 | 113400 | 840803040 | 5570 | 5570 | 5570 | 5550 | 1443 |
| 549 | 20231129 | 113300 | 832765670 | 5570 | 5570 | 5570 | 5570 | 20 |
| 550 | 20231129 | 113200 | 832654270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 551 | 20231129 | 113100 | 832654270 | 5570 | 5550 | 5570 | 5550 | 6 |
| 552 | 20231129 | 113000 | 832620870 | 5550 | 5550 | 5550 | 5550 | 0 |
| 553 | 20231129 | 112900 | 832620870 | 5550 | 5560 | 5560 | 5550 | 183 |
| 554 | 20231129 | 112800 | 831604330 | 5560 | 5560 | 5560 | 5560 | 31 |
| 555 | 20231129 | 112700 | 831431970 | 5560 | 5560 | 5560 | 5560 | 0 |
| 556 | 20231129 | 112600 | 831431970 | 5560 | 5560 | 5560 | 5560 | 118 |
| 557 | 20231129 | 112500 | 830775890 | 5560 | 5560 | 5560 | 5550 | 309 |
| 558 | 20231129 | 112400 | 829060830 | 5550 | 5550 | 5550 | 5550 | 600 |
| 559 | 20231129 | 112300 | 825730830 | 5560 | 5560 | 5560 | 5560 | 103 |
| 560 | 20231129 | 112200 | 825158150 | 5560 | 5560 | 5560 | 5560 | 589 |
| 561 | 20231129 | 112100 | 821883310 | 5570 | 5560 | 5570 | 5560 | 33 |
| 562 | 20231129 | 112000 | 821699510 | 5550 | 5560 | 5560 | 5550 | 511 |
| 563 | 20231129 | 111900 | 818863350 | 5560 | 5550 | 5560 | 5550 | 28 |
| 564 | 20231129 | 111800 | 818707920 | 5560 | 5560 | 5560 | 5560 | 110 |
| 565 | 20231129 | 111700 | 818096320 | 5560 | 5560 | 5560 | 5560 | 65 |
| 566 | 20231129 | 111600 | 817734920 | 5560 | 5560 | 5560 | 5560 | 45 |
| 567 | 20231129 | 111500 | 817484720 | 5560 | 5570 | 5570 | 5560 | 131 |
| 568 | 20231129 | 111400 | 816756340 | 5570 | 5570 | 5570 | 5570 | 119 |
| 569 | 20231129 | 111300 | 816093510 | 5570 | 5570 | 5570 | 5570 | 1 |
| 570 | 20231129 | 111200 | 816087940 | 5560 | 5560 | 5570 | 5560 | 405 |
| 571 | 20231129 | 111100 | 813836130 | 5560 | 5570 | 5570 | 5560 | 23 |
| 572 | 20231129 | 111000 | 813708220 | 5560 | 5560 | 5560 | 5560 | 4 |
| 573 | 20231129 | 110900 | 813685980 | 5560 | 5570 | 5570 | 5560 | 494 |
| 574 | 20231129 | 110800 | 810938140 | 5570 | 5560 | 5570 | 5560 | 1093 |
| 575 | 20231129 | 110700 | 804860960 | 5570 | 5570 | 5570 | 5570 | 32 |
| 576 | 20231129 | 110600 | 804682720 | 5570 | 5570 | 5570 | 5570 | 46 |
| 577 | 20231129 | 110500 | 804426500 | 5560 | 5570 | 5570 | 5560 | 484 |
| 578 | 20231129 | 110400 | 801730740 | 5570 | 5570 | 5570 | 5570 | 394 |
| 579 | 20231129 | 110300 | 799536160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 580 | 20231129 | 110200 | 799536160 | 5560 | 5570 | 5570 | 5560 | 110 |
| 581 | 20231129 | 110100 | 798923470 | 5570 | 5570 | 5570 | 5570 | 500 |
| 582 | 20231129 | 110000 | 796138470 | 5570 | 5570 | 5570 | 5570 | 0 |
| 583 | 20231129 | 105900 | 796138470 | 5570 | 5550 | 5570 | 5550 | 90 |
| 584 | 20231129 | 105800 | 795638950 | 5570 | 5550 | 5570 | 5550 | 2 |
| 585 | 20231129 | 105700 | 795627830 | 5550 | 5560 | 5560 | 5550 | 5 |
| 586 | 20231129 | 105600 | 795600070 | 5560 | 5560 | 5560 | 5560 | 115 |
| 587 | 20231129 | 105500 | 794960670 | 5560 | 5550 | 5560 | 5550 | 459 |
| 588 | 20231129 | 105400 | 792410530 | 5560 | 5560 | 5560 | 5560 | 320 |
| 589 | 20231129 | 105300 | 790631330 | 5570 | 5570 | 5570 | 5570 | 34 |
| 590 | 20231129 | 105200 | 790441950 | 5570 | 5560 | 5570 | 5560 | 292 |
| 591 | 20231129 | 105100 | 788815520 | 5550 | 5550 | 5550 | 5550 | 0 |
| 592 | 20231129 | 105000 | 788815520 | 5550 | 5550 | 5570 | 5550 | 47 |
| 593 | 20231129 | 104900 | 788554630 | 5550 | 5550 | 5550 | 5550 | 178 |
| 594 | 20231129 | 104800 | 787566730 | 5550 | 5560 | 5580 | 5550 | 529 |
| 595 | 20231129 | 104700 | 784630310 | 5580 | 5560 | 5580 | 5560 | 192 |
| 596 | 20231129 | 104600 | 783561840 | 5550 | 5550 | 5560 | 5550 | 450 |
| 597 | 20231129 | 104500 | 781064270 | 5560 | 5560 | 5560 | 5560 | 1847 |
| 598 | 20231129 | 104400 | 770794950 | 5570 | 5570 | 5580 | 5570 | 326 |
| 599 | 20231129 | 104300 | 768978870 | 5570 | 5570 | 5570 | 5570 | 56 |
| 600 | 20231129 | 104200 | 768666950 | 5580 | 5580 | 5580 | 5580 | 30 |
| 601 | 20231129 | 104100 | 768499550 | 5570 | 5580 | 5580 | 5570 | 1666 |
| 602 | 20231129 | 104000 | 759219890 | 5580 | 5580 | 5580 | 5580 | 1 |
| 603 | 20231129 | 103900 | 759214310 | 5570 | 5580 | 5580 | 5570 | 328 |
| 604 | 20231129 | 103800 | 757387340 | 5580 | 5580 | 5580 | 5580 | 101 |
| 605 | 20231129 | 103700 | 756823760 | 5580 | 5580 | 5580 | 5580 | 437 |
| 606 | 20231129 | 103600 | 754385300 | 5580 | 5590 | 5590 | 5580 | 684 |
| 607 | 20231129 | 103500 | 750568560 | 5580 | 5590 | 5590 | 5580 | 70 |
| 608 | 20231129 | 103400 | 750177460 | 5590 | 5590 | 5590 | 5590 | 1 |
| 609 | 20231129 | 103300 | 750171870 | 5590 | 5590 | 5590 | 5590 | 147 |
| 610 | 20231129 | 103200 | 749350140 | 5590 | 5600 | 5600 | 5590 | 567 |
| 611 | 20231129 | 103100 | 746179960 | 5600 | 5600 | 5600 | 5600 | 100 |
| 612 | 20231129 | 103000 | 745619960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 613 | 20231129 | 102900 | 745619960 | 5600 | 5600 | 5600 | 5590 | 503 |
| 614 | 20231129 | 102800 | 742808170 | 5590 | 5600 | 5600 | 5590 | 98 |
| 615 | 20231129 | 102700 | 742260050 | 5600 | 5600 | 5600 | 5590 | 13 |
| 616 | 20231129 | 102600 | 742187340 | 5600 | 5600 | 5600 | 5600 | 151 |
| 617 | 20231129 | 102500 | 741341740 | 5600 | 5600 | 5600 | 5590 | 187 |
| 618 | 20231129 | 102400 | 740295260 | 5590 | 5600 | 5600 | 5590 | 153 |
| 619 | 20231129 | 102300 | 739439490 | 5610 | 5590 | 5610 | 5590 | 195 |
| 620 | 20231129 | 102200 | 738349140 | 5580 | 5600 | 5600 | 5580 | 250 |
| 621 | 20231129 | 102100 | 736949560 | 5600 | 5590 | 5600 | 5590 | 437 |
| 622 | 20231129 | 102000 | 734503340 | 5590 | 5590 | 5590 | 5590 | 24 |
| 623 | 20231129 | 101900 | 734369180 | 5570 | 5570 | 5570 | 5570 | 22 |
| 624 | 20231129 | 101800 | 734246640 | 5560 | 5600 | 5600 | 5560 | 761 |
| 625 | 20231129 | 101700 | 730007850 | 5600 | 5580 | 5600 | 5580 | 641 |
| 626 | 20231129 | 101600 | 726420340 | 5580 | 5580 | 5580 | 5580 | 188 |
| 627 | 20231129 | 101500 | 725371300 | 5580 | 5570 | 5580 | 5570 | 210 |
| 628 | 20231129 | 101400 | 724201500 | 5580 | 5580 | 5580 | 5570 | 87 |
| 629 | 20231129 | 101300 | 723716050 | 5590 | 5590 | 5590 | 5590 | 50 |
| 630 | 20231129 | 101200 | 723436550 | 5590 | 5570 | 5590 | 5570 | 102 |
| 631 | 20231129 | 101100 | 722868390 | 5590 | 5570 | 5590 | 5570 | 972 |
| 632 | 20231129 | 101000 | 717454110 | 5590 | 5570 | 5590 | 5560 | 101 |
| 633 | 20231129 | 100900 | 716892290 | 5600 | 5570 | 5600 | 5560 | 5502 |
| 634 | 20231129 | 100800 | 686261010 | 5580 | 5580 | 5580 | 5560 | 963 |
| 635 | 20231129 | 100700 | 680894870 | 5600 | 5590 | 5600 | 5580 | 649 |
| 636 | 20231129 | 100600 | 677267520 | 5600 | 5610 | 5610 | 5600 | 450 |
| 637 | 20231129 | 100500 | 674747220 | 5610 | 5610 | 5610 | 5610 | 534 |
| 638 | 20231129 | 100400 | 671751480 | 5600 | 5590 | 5600 | 5560 | 3737 |
| 639 | 20231129 | 100300 | 650878740 | 5560 | 5560 | 5580 | 5560 | 242 |
| 640 | 20231129 | 100200 | 649530250 | 5540 | 5550 | 5550 | 5540 | 318 |
| 641 | 20231129 | 100100 | 647767770 | 5530 | 5580 | 5580 | 5530 | 2059 |
| 642 | 20231129 | 100000 | 636349900 | 5580 | 5560 | 5580 | 5560 | 31 |
| 643 | 20231129 | 095900 | 636177220 | 5580 | 5570 | 5580 | 5570 | 504 |
| 644 | 20231129 | 095800 | 633367620 | 5540 | 5550 | 5550 | 5540 | 915 |
| 645 | 20231129 | 095700 | 628297720 | 5550 | 5530 | 5580 | 5530 | 111 |
| 646 | 20231129 | 095600 | 627683390 | 5540 | 5540 | 5550 | 5530 | 1499 |
| 647 | 20231129 | 095500 | 619376470 | 5540 | 5590 | 5590 | 5530 | 3774 |
| 648 | 20231129 | 095400 | 598458500 | 5590 | 5590 | 5590 | 5590 | 0 |
| 649 | 20231129 | 095300 | 598458500 | 5590 | 5590 | 5600 | 5560 | 4732 |
| 650 | 20231129 | 095200 | 572000230 | 5590 | 5550 | 5590 | 5550 | 1762 |
| 651 | 20231129 | 095100 | 562174570 | 5550 | 5530 | 5570 | 5510 | 1887 |
| 652 | 20231129 | 095000 | 551724420 | 5550 | 5550 | 5550 | 5550 | 1413 |
| 653 | 20231129 | 094900 | 543882270 | 5540 | 5520 | 5540 | 5510 | 1581 |
| 654 | 20231129 | 094800 | 535141200 | 5510 | 5530 | 5530 | 5510 | 2309 |
| 655 | 20231129 | 094700 | 522412820 | 5530 | 5540 | 5540 | 5530 | 148 |
| 656 | 20231129 | 094600 | 521593250 | 5540 | 5530 | 5550 | 5510 | 4973 |
| 657 | 20231129 | 094500 | 494152010 | 5540 | 5540 | 5550 | 5530 | 1365 |
| 658 | 20231129 | 094400 | 486589910 | 5540 | 5540 | 5550 | 5530 | 1239 |
| 659 | 20231129 | 094300 | 479729240 | 5550 | 5550 | 5550 | 5540 | 176 |
| 660 | 20231129 | 094200 | 478753440 | 5550 | 5540 | 5550 | 5540 | 990 |
| 661 | 20231129 | 094100 | 473268640 | 5550 | 5550 | 5580 | 5550 | 256 |
| 662 | 20231129 | 094000 | 471846320 | 5580 | 5580 | 5580 | 5580 | 2 |
| 663 | 20231129 | 093900 | 471835160 | 5580 | 5550 | 5580 | 5550 | 25 |
| 664 | 20231129 | 093800 | 471696080 | 5550 | 5550 | 5550 | 5550 | 868 |
| 665 | 20231129 | 093700 | 466878680 | 5550 | 5580 | 5580 | 5550 | 1392 |
| 666 | 20231129 | 093600 | 459123580 | 5580 | 5600 | 5600 | 5580 | 103 |
| 667 | 20231129 | 093500 | 458548360 | 5600 | 5580 | 5600 | 5570 | 2562 |
| 668 | 20231129 | 093400 | 444212960 | 5570 | 5580 | 5600 | 5550 | 2354 |
| 669 | 20231129 | 093300 | 431073080 | 5550 | 5570 | 5570 | 5550 | 211 |
| 670 | 20231129 | 093200 | 429901030 | 5570 | 5600 | 5610 | 5510 | 7078 |
| 671 | 20231129 | 093100 | 390581980 | 5600 | 5590 | 5600 | 5570 | 1403 |
| 672 | 20231129 | 093000 | 382729960 | 5600 | 5600 | 5600 | 5600 | 14 |
| 673 | 20231129 | 092900 | 382651560 | 5600 | 5560 | 5600 | 5560 | 325 |
| 674 | 20231129 | 092800 | 380832740 | 5560 | 5560 | 5560 | 5560 | 2362 |
| 675 | 20231129 | 092700 | 367700020 | 5560 | 5560 | 5590 | 5560 | 526 |
| 676 | 20231129 | 092600 | 364775340 | 5600 | 5600 | 5600 | 5560 | 124 |
| 677 | 20231129 | 092500 | 364083900 | 5560 | 5560 | 5560 | 5560 | 2125 |
| 678 | 20231129 | 092400 | 352268900 | 5560 | 5570 | 5570 | 5560 | 1370 |
| 679 | 20231129 | 092300 | 344647900 | 5570 | 5600 | 5600 | 5570 | 597 |
| 680 | 20231129 | 092200 | 341313020 | 5600 | 5570 | 5600 | 5560 | 1175 |
| 681 | 20231129 | 092100 | 334741100 | 5570 | 5580 | 5590 | 5560 | 1206 |
| 682 | 20231129 | 092000 | 328010780 | 5590 | 5580 | 5590 | 5570 | 2387 |
| 683 | 20231129 | 091900 | 314701280 | 5590 | 5580 | 5650 | 5580 | 768 |
| 684 | 20231129 | 091800 | 310408350 | 5590 | 5520 | 5650 | 5510 | 7210 |
| 685 | 20231129 | 091700 | 270206710 | 5520 | 5530 | 5530 | 5510 | 3089 |
| 686 | 20231129 | 091600 | 253160770 | 5530 | 5530 | 5530 | 5530 | 1388 |
| 687 | 20231129 | 091500 | 245485130 | 5530 | 5550 | 5550 | 5530 | 3028 |
| 688 | 20231129 | 091400 | 228702960 | 5550 | 5520 | 5550 | 5520 | 382 |
| 689 | 20231129 | 091300 | 226587910 | 5520 | 5530 | 5550 | 5520 | 1452 |
| 690 | 20231129 | 091200 | 218561370 | 5530 | 5510 | 5550 | 5500 | 2608 |
| 691 | 20231129 | 091100 | 204175150 | 5500 | 5590 | 5590 | 5500 | 11214 |
| 692 | 20231129 | 091000 | 142081630 | 5590 | 5580 | 5590 | 5580 | 969 |
| 693 | 20231129 | 090900 | 136670630 | 5570 | 5580 | 5610 | 5570 | 1386 |
| 694 | 20231129 | 090800 | 128917680 | 5580 | 5610 | 5610 | 5580 | 5014 |
| 695 | 20231129 | 090700 | 100939140 | 5610 | 5600 | 5610 | 5580 | 4662 |
| 696 | 20231129 | 090600 | 74893270 | 5590 | 5630 | 5640 | 5580 | 1474 |
| 697 | 20231129 | 090500 | 66649090 | 5600 | 5610 | 5620 | 5600 | 1315 |
| 698 | 20231129 | 090400 | 59275060 | 5630 | 5640 | 5640 | 5600 | 3761 |
| 699 | 20231129 | 090300 | 38199660 | 5640 | 5740 | 5740 | 5640 | 3268 |
| 700 | 20231129 | 090200 | 19673890 | 5740 | 5690 | 5740 | 5680 | 409 |
| 701 | 20231129 | 090100 | 17346820 | 5700 | 5750 | 5750 | 5680 | 1363 |
| 702 | 20231129 | 090000 | 9573290 | 5700 | 5750 | 5750 | 5700 | 1673 |