34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 203700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 3 | 20231129 | 203600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20231129 | 203500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20231129 | 203400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20231129 | 203300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20231129 | 203200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20231129 | 203100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20231129 | 203000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20231129 | 202900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20231129 | 202800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20231129 | 202700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20231129 | 202600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20231129 | 202500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20231129 | 202400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20231129 | 202300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20231129 | 202200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20231129 | 202100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20231129 | 202000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20231129 | 201900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20231129 | 201800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20231129 | 201700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20231129 | 201600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20231129 | 201500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20231129 | 201400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20231129 | 201300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20231129 | 201200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20231129 | 201100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20231129 | 201000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20231129 | 200900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20231129 | 200800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20231129 | 200700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 33 | 20231129 | 200600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20231129 | 200500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20231129 | 200400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20231129 | 200300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20231129 | 200200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20231129 | 200100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20231129 | 200000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20231129 | 195900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20231129 | 195800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20231129 | 195700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20231129 | 195600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20231129 | 195500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20231129 | 195400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20231129 | 195300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20231129 | 195200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20231129 | 195100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20231129 | 195000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20231129 | 194900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20231129 | 194800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20231129 | 194700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20231129 | 194600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20231129 | 194500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20231129 | 194400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20231129 | 194300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20231129 | 194200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20231129 | 194100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20231129 | 194000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20231129 | 193900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20231129 | 193800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20231129 | 193700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 63 | 20231129 | 193600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20231129 | 193500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20231129 | 193400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20231129 | 193300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20231129 | 193200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20231129 | 193100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20231129 | 193000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20231129 | 192900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20231129 | 192800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20231129 | 192700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20231129 | 192600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20231129 | 192500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20231129 | 192400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20231129 | 192300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20231129 | 192200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20231129 | 192100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20231129 | 192000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20231129 | 191900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20231129 | 191800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20231129 | 191700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20231129 | 191600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20231129 | 191500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20231129 | 191400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20231129 | 191300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20231129 | 191200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20231129 | 191100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20231129 | 191000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20231129 | 190900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20231129 | 190800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20231129 | 190700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 93 | 20231129 | 190600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20231129 | 190500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20231129 | 190400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20231129 | 190300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20231129 | 190200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20231129 | 190100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20231129 | 190000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20231129 | 185900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20231129 | 185800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20231129 | 185700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20231129 | 185600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20231129 | 185500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20231129 | 185400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20231129 | 185300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20231129 | 185200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20231129 | 185100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20231129 | 185000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20231129 | 184900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20231129 | 184800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20231129 | 184700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20231129 | 184600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20231129 | 184500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20231129 | 184400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20231129 | 184300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20231129 | 184200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20231129 | 184100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20231129 | 184000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20231129 | 183900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20231129 | 183800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20231129 | 183700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 123 | 20231129 | 183600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20231129 | 183500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20231129 | 183400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20231129 | 183300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20231129 | 183200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20231129 | 183100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20231129 | 183000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20231129 | 182900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20231129 | 182800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20231129 | 182700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20231129 | 182600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20231129 | 182500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20231129 | 182400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20231129 | 182300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20231129 | 182200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20231129 | 182100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20231129 | 182000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20231129 | 181900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20231129 | 181800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20231129 | 181700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20231129 | 181600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20231129 | 181500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20231129 | 181400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20231129 | 181300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20231129 | 181200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20231129 | 181100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20231129 | 181000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20231129 | 180900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20231129 | 180800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20231129 | 180700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 153 | 20231129 | 180600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20231129 | 180500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20231129 | 180400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20231129 | 180300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20231129 | 180200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20231129 | 180100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20231129 | 180000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20231129 | 175900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20231129 | 175800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20231129 | 175700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20231129 | 175600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20231129 | 175500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20231129 | 175400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20231129 | 175300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20231129 | 175200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20231129 | 175100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20231129 | 175000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20231129 | 174900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20231129 | 174800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20231129 | 174700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20231129 | 174600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20231129 | 174500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20231129 | 174400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20231129 | 174300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20231129 | 174200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20231129 | 174100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20231129 | 174000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20231129 | 173900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20231129 | 173800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20231129 | 173700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 183 | 20231129 | 173600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20231129 | 173500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20231129 | 173400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20231129 | 173300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20231129 | 173200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20231129 | 173100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20231129 | 173000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20231129 | 172900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20231129 | 172800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20231129 | 172700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20231129 | 172600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20231129 | 172500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20231129 | 172400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20231129 | 172300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20231129 | 172200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20231129 | 172100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20231129 | 172000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20231129 | 171900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20231129 | 171800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20231129 | 171700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20231129 | 171600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20231129 | 171500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20231129 | 171400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20231129 | 171300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20231129 | 171200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20231129 | 171100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20231129 | 171000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20231129 | 170900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20231129 | 170800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20231129 | 170700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 213 | 20231129 | 170600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20231129 | 170500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20231129 | 170400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20231129 | 170300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20231129 | 170200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20231129 | 170100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 219 | 20231129 | 170000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20231129 | 165900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20231129 | 165800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 222 | 20231129 | 165700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 223 | 20231129 | 165600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 224 | 20231129 | 165500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 225 | 20231129 | 165400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 226 | 20231129 | 165300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 227 | 20231129 | 165200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 228 | 20231129 | 165100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 229 | 20231129 | 165000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 230 | 20231129 | 164900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 231 | 20231129 | 164800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 232 | 20231129 | 164700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 233 | 20231129 | 164600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 234 | 20231129 | 164500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 235 | 20231129 | 164400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20231129 | 164300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20231129 | 164200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20231129 | 164100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 239 | 20231129 | 164000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 240 | 20231129 | 163900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 241 | 20231129 | 163800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 242 | 20231129 | 163700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 243 | 20231129 | 163600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 244 | 20231129 | 163500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20231129 | 163400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 246 | 20231129 | 163300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20231129 | 163200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20231129 | 163100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20231129 | 163000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20231129 | 162900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 251 | 20231129 | 162800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 252 | 20231129 | 162700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 253 | 20231129 | 162600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 254 | 20231129 | 162500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 255 | 20231129 | 162400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 256 | 20231129 | 162300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 257 | 20231129 | 162200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 258 | 20231129 | 162100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20231129 | 162000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 260 | 20231129 | 161900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 261 | 20231129 | 161800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 262 | 20231129 | 161700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 263 | 20231129 | 161600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 264 | 20231129 | 161500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 265 | 20231129 | 161400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 266 | 20231129 | 161300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 267 | 20231129 | 161200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 268 | 20231129 | 161100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 269 | 20231129 | 161000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 270 | 20231129 | 160900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 271 | 20231129 | 160800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 272 | 20231129 | 160700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 273 | 20231129 | 160600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 274 | 20231129 | 160500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 275 | 20231129 | 160400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 276 | 20231129 | 160300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 277 | 20231129 | 160200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 278 | 20231129 | 160100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 279 | 20231129 | 160000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 280 | 20231129 | 155900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 281 | 20231129 | 155800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 282 | 20231129 | 155700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 283 | 20231129 | 155600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 284 | 20231129 | 155500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 285 | 20231129 | 155400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 286 | 20231129 | 155300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 287 | 20231129 | 155200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 288 | 20231129 | 155100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 289 | 20231129 | 155000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 290 | 20231129 | 154900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 291 | 20231129 | 154800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 292 | 20231129 | 154700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 293 | 20231129 | 154600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 294 | 20231129 | 154500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20231129 | 154400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 296 | 20231129 | 154300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 297 | 20231129 | 154200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 298 | 20231129 | 154100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 299 | 20231129 | 154000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 300 | 20231129 | 153900 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 301 | 20231129 | 153800 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 302 | 20231129 | 153700 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 303 | 20231129 | 153600 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 304 | 20231129 | 153500 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 305 | 20231129 | 153400 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 306 | 20231129 | 153300 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 307 | 20231129 | 153200 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 308 | 20231129 | 153100 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 309 | 20231129 | 153000 | 3390247970 | 5690 | 5690 | 5690 | 5690 | 14635 |
| 310 | 20231129 | 152900 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 311 | 20231129 | 152800 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 312 | 20231129 | 152700 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 313 | 20231129 | 152600 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20231129 | 152500 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20231129 | 152400 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 316 | 20231129 | 152300 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 317 | 20231129 | 152200 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 318 | 20231129 | 152100 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 319 | 20231129 | 152000 | 3306974820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 320 | 20231129 | 151900 | 3306974820 | 5690 | 5740 | 5750 | 5690 | 5810 |
| 321 | 20231129 | 151800 | 3273692530 | 5740 | 5750 | 5750 | 5720 | 850 |
| 322 | 20231129 | 151700 | 3268814330 | 5750 | 5750 | 5760 | 5740 | 3808 |
| 323 | 20231129 | 151600 | 3246914690 | 5750 | 5730 | 5750 | 5730 | 2568 |
| 324 | 20231129 | 151500 | 3232196640 | 5720 | 5710 | 5720 | 5710 | 1007 |
| 325 | 20231129 | 151400 | 3226443730 | 5710 | 5710 | 5710 | 5710 | 2 |
| 326 | 20231129 | 151300 | 3226432310 | 5710 | 5720 | 5720 | 5710 | 792 |
| 327 | 20231129 | 151200 | 3221909980 | 5710 | 5720 | 5720 | 5710 | 177 |
| 328 | 20231129 | 151100 | 3220897650 | 5720 | 5700 | 5730 | 5700 | 648 |
| 329 | 20231129 | 151000 | 3217191350 | 5710 | 5700 | 5710 | 5670 | 747 |
| 330 | 20231129 | 150900 | 3212947140 | 5710 | 5700 | 5710 | 5670 | 1273 |
| 331 | 20231129 | 150800 | 3205708410 | 5710 | 5680 | 5710 | 5670 | 1776 |
| 332 | 20231129 | 150700 | 3195630200 | 5670 | 5690 | 5700 | 5670 | 1043 |
| 333 | 20231129 | 150600 | 3189701560 | 5700 | 5700 | 5710 | 5670 | 498 |
| 334 | 20231129 | 150500 | 3186876140 | 5710 | 5730 | 5730 | 5670 | 1568 |
| 335 | 20231129 | 150400 | 3177968850 | 5700 | 5730 | 5740 | 5700 | 1668 |
| 336 | 20231129 | 150300 | 3168458940 | 5740 | 5710 | 5760 | 5690 | 1545 |
| 337 | 20231129 | 150200 | 3159614070 | 5710 | 5700 | 5710 | 5680 | 1416 |
| 338 | 20231129 | 150100 | 3151553820 | 5700 | 5690 | 5700 | 5680 | 922 |
| 339 | 20231129 | 150000 | 3146311010 | 5700 | 5690 | 5700 | 5680 | 1262 |
| 340 | 20231129 | 145900 | 3139133470 | 5700 | 5700 | 5710 | 5690 | 3503 |
| 341 | 20231129 | 145800 | 3119185500 | 5710 | 5700 | 5710 | 5700 | 993 |
| 342 | 20231129 | 145700 | 3113525370 | 5700 | 5700 | 5700 | 5700 | 719 |
| 343 | 20231129 | 145600 | 3109427070 | 5710 | 5720 | 5720 | 5700 | 1266 |
| 344 | 20231129 | 145500 | 3102208960 | 5710 | 5720 | 5720 | 5700 | 735 |
| 345 | 20231129 | 145400 | 3098013950 | 5720 | 5720 | 5720 | 5700 | 220 |
| 346 | 20231129 | 145300 | 3096758700 | 5700 | 5710 | 5720 | 5700 | 1431 |
| 347 | 20231129 | 145200 | 3088598880 | 5710 | 5730 | 5730 | 5700 | 3879 |
| 348 | 20231129 | 145100 | 3066453480 | 5730 | 5730 | 5730 | 5730 | 20 |
| 349 | 20231129 | 145000 | 3066338880 | 5730 | 5730 | 5740 | 5720 | 215 |
| 350 | 20231129 | 144900 | 3065108670 | 5740 | 5760 | 5760 | 5740 | 57 |
| 351 | 20231129 | 144800 | 3064780420 | 5760 | 5760 | 5760 | 5730 | 54 |
| 352 | 20231129 | 144700 | 3064469680 | 5760 | 5750 | 5760 | 5740 | 190 |
| 353 | 20231129 | 144600 | 3063376960 | 5750 | 5750 | 5750 | 5750 | 1 |
| 354 | 20231129 | 144500 | 3063371210 | 5750 | 5720 | 5750 | 5720 | 240 |
| 355 | 20231129 | 144400 | 3061998140 | 5730 | 5720 | 5730 | 5720 | 1643 |
| 356 | 20231129 | 144300 | 3052599970 | 5720 | 5720 | 5730 | 5720 | 88 |
| 357 | 20231129 | 144200 | 3052096600 | 5730 | 5710 | 5730 | 5710 | 277 |
| 358 | 20231129 | 144100 | 3050513480 | 5720 | 5720 | 5720 | 5710 | 808 |
| 359 | 20231129 | 144000 | 3045894720 | 5730 | 5720 | 5730 | 5720 | 454 |
| 360 | 20231129 | 143900 | 3043294810 | 5730 | 5740 | 5740 | 5720 | 1290 |
| 361 | 20231129 | 143800 | 3035913370 | 5730 | 5750 | 5750 | 5730 | 297 |
| 362 | 20231129 | 143700 | 3034210550 | 5750 | 5760 | 5760 | 5740 | 21 |
| 363 | 20231129 | 143600 | 3034089970 | 5760 | 5760 | 5760 | 5730 | 60 |
| 364 | 20231129 | 143500 | 3033745950 | 5760 | 5750 | 5760 | 5750 | 10 |
| 365 | 20231129 | 143400 | 3033688380 | 5760 | 5740 | 5760 | 5730 | 1315 |
| 366 | 20231129 | 143300 | 3026147520 | 5740 | 5740 | 5750 | 5740 | 168 |
| 367 | 20231129 | 143200 | 3025182650 | 5740 | 5740 | 5740 | 5730 | 1063 |
| 368 | 20231129 | 143100 | 3019091630 | 5740 | 5740 | 5740 | 5730 | 628 |
| 369 | 20231129 | 143000 | 3015490390 | 5740 | 5740 | 5740 | 5740 | 0 |
| 370 | 20231129 | 142900 | 3015490390 | 5740 | 5720 | 5740 | 5720 | 532 |
| 371 | 20231129 | 142800 | 3012443100 | 5730 | 5730 | 5730 | 5720 | 294 |
| 372 | 20231129 | 142700 | 3010759730 | 5720 | 5730 | 5730 | 5720 | 15 |
| 373 | 20231129 | 142600 | 3010673820 | 5720 | 5730 | 5730 | 5720 | 148 |
| 374 | 20231129 | 142500 | 3009825810 | 5730 | 5730 | 5740 | 5720 | 194 |
| 375 | 20231129 | 142400 | 3008715880 | 5730 | 5740 | 5740 | 5730 | 470 |
| 376 | 20231129 | 142300 | 3006022220 | 5740 | 5740 | 5740 | 5720 | 125 |
| 377 | 20231129 | 142200 | 3005306930 | 5740 | 5740 | 5740 | 5730 | 1193 |
| 378 | 20231129 | 142100 | 2998460130 | 5740 | 5740 | 5740 | 5730 | 5 |
| 379 | 20231129 | 142000 | 2998431440 | 5730 | 5740 | 5740 | 5730 | 59 |
| 380 | 20231129 | 141900 | 2998093300 | 5740 | 5730 | 5740 | 5720 | 1508 |
| 381 | 20231129 | 141800 | 2989458260 | 5720 | 5720 | 5740 | 5720 | 392 |
| 382 | 20231129 | 141700 | 2987211530 | 5720 | 5730 | 5740 | 5720 | 659 |
| 383 | 20231129 | 141600 | 2983435810 | 5730 | 5730 | 5740 | 5730 | 649 |
| 384 | 20231129 | 141500 | 2979716590 | 5740 | 5740 | 5750 | 5730 | 545 |
| 385 | 20231129 | 141400 | 2976591230 | 5750 | 5730 | 5750 | 5720 | 2713 |
| 386 | 20231129 | 141300 | 2961059580 | 5730 | 5730 | 5740 | 5730 | 947 |
| 387 | 20231129 | 141200 | 2955627470 | 5730 | 5730 | 5760 | 5730 | 1224 |
| 388 | 20231129 | 141100 | 2948613650 | 5730 | 5760 | 5770 | 5730 | 2480 |
| 389 | 20231129 | 141000 | 2934356040 | 5760 | 5770 | 5770 | 5760 | 565 |
| 390 | 20231129 | 140900 | 2931101610 | 5770 | 5760 | 5770 | 5760 | 232 |
| 391 | 20231129 | 140800 | 2929765060 | 5760 | 5750 | 5760 | 5750 | 546 |
| 392 | 20231129 | 140700 | 2926620160 | 5760 | 5760 | 5760 | 5740 | 1759 |
| 393 | 20231129 | 140600 | 2916506500 | 5760 | 5740 | 5760 | 5740 | 270 |
| 394 | 20231129 | 140500 | 2914954930 | 5760 | 5730 | 5760 | 5730 | 10673 |
| 395 | 20231129 | 140400 | 2853603990 | 5740 | 5740 | 5740 | 5720 | 694 |
| 396 | 20231129 | 140300 | 2849631920 | 5740 | 5720 | 5740 | 5720 | 1069 |
| 397 | 20231129 | 140200 | 2843512380 | 5720 | 5730 | 5740 | 5720 | 2939 |
| 398 | 20231129 | 140100 | 2826701220 | 5740 | 5730 | 5740 | 5720 | 372 |
| 399 | 20231129 | 140000 | 2824571770 | 5720 | 5730 | 5740 | 5720 | 6730 |
| 400 | 20231129 | 135900 | 2786022760 | 5740 | 5750 | 5750 | 5730 | 2805 |
| 401 | 20231129 | 135800 | 2769927330 | 5750 | 5750 | 5760 | 5730 | 2015 |
| 402 | 20231129 | 135700 | 2758368940 | 5750 | 5740 | 5750 | 5730 | 1270 |
| 403 | 20231129 | 135600 | 2751085970 | 5750 | 5750 | 5760 | 5730 | 2296 |
| 404 | 20231129 | 135500 | 2737918600 | 5760 | 5750 | 5760 | 5730 | 2861 |
| 405 | 20231129 | 135400 | 2721502780 | 5750 | 5760 | 5770 | 5740 | 3198 |
| 406 | 20231129 | 135300 | 2703114420 | 5770 | 5770 | 5770 | 5750 | 2255 |
| 407 | 20231129 | 135200 | 2690107960 | 5770 | 5750 | 5770 | 5740 | 2353 |
| 408 | 20231129 | 135100 | 2676585040 | 5740 | 5760 | 5770 | 5740 | 6596 |
| 409 | 20231129 | 135000 | 2638614150 | 5760 | 5780 | 5780 | 5760 | 5468 |
| 410 | 20231129 | 134900 | 2607087740 | 5780 | 5760 | 5790 | 5760 | 5043 |
| 411 | 20231129 | 134800 | 2577973740 | 5760 | 5910 | 5910 | 5700 | 37220 |
| 412 | 20231129 | 134700 | 2363005460 | 5900 | 5910 | 5920 | 5880 | 9001 |
| 413 | 20231129 | 134600 | 2309853300 | 5920 | 6050 | 6050 | 5880 | 26373 |
| 414 | 20231129 | 134500 | 2152242920 | 6030 | 6040 | 6120 | 6030 | 42186 |
| 415 | 20231129 | 134400 | 1895875110 | 6070 | 5970 | 6170 | 5810 | 66586 |
| 416 | 20231129 | 134300 | 1493826160 | 5970 | 5700 | 5970 | 5700 | 15135 |
| 417 | 20231129 | 134200 | 1405521080 | 5700 | 5710 | 5710 | 5700 | 621 |
| 418 | 20231129 | 134100 | 1401977270 | 5720 | 5720 | 5740 | 5710 | 412 |
| 419 | 20231129 | 134000 | 1399620780 | 5720 | 5730 | 5740 | 5720 | 322 |
| 420 | 20231129 | 133900 | 1397777380 | 5710 | 5720 | 5720 | 5710 | 1002 |
| 421 | 20231129 | 133800 | 1392055940 | 5730 | 5730 | 5740 | 5730 | 101 |
| 422 | 20231129 | 133700 | 1391476510 | 5740 | 5720 | 5740 | 5720 | 778 |
| 423 | 20231129 | 133600 | 1387025930 | 5720 | 5710 | 5740 | 5710 | 65 |
| 424 | 20231129 | 133500 | 1386653910 | 5710 | 5720 | 5720 | 5710 | 653 |
| 425 | 20231129 | 133400 | 1382925180 | 5720 | 5720 | 5720 | 5720 | 21 |
| 426 | 20231129 | 133300 | 1382805060 | 5720 | 5740 | 5740 | 5720 | 30 |
| 427 | 20231129 | 133200 | 1382633400 | 5700 | 5740 | 5740 | 5700 | 3779 |
| 428 | 20231129 | 133100 | 1361028360 | 5730 | 5720 | 5730 | 5710 | 1032 |
| 429 | 20231129 | 133000 | 1355116870 | 5710 | 5700 | 5710 | 5700 | 304 |
| 430 | 20231129 | 132900 | 1353383140 | 5700 | 5700 | 5700 | 5690 | 1161 |
| 431 | 20231129 | 132800 | 1346772990 | 5700 | 5700 | 5710 | 5690 | 2042 |
| 432 | 20231129 | 132700 | 1335146290 | 5710 | 5720 | 5720 | 5710 | 254 |
| 433 | 20231129 | 132600 | 1333694460 | 5720 | 5710 | 5720 | 5700 | 1648 |
| 434 | 20231129 | 132500 | 1324289330 | 5710 | 5720 | 5720 | 5710 | 72 |
| 435 | 20231129 | 132400 | 1323878050 | 5720 | 5720 | 5720 | 5720 | 17 |
| 436 | 20231129 | 132300 | 1323780810 | 5720 | 5730 | 5730 | 5720 | 272 |
| 437 | 20231129 | 132200 | 1322224260 | 5730 | 5720 | 5730 | 5700 | 7923 |
| 438 | 20231129 | 132100 | 1277033070 | 5720 | 5720 | 5720 | 5720 | 42 |
| 439 | 20231129 | 132000 | 1276792830 | 5730 | 5720 | 5730 | 5720 | 6 |
| 440 | 20231129 | 131900 | 1276758500 | 5730 | 5720 | 5730 | 5720 | 296 |
| 441 | 20231129 | 131800 | 1275062940 | 5720 | 5720 | 5720 | 5720 | 500 |
| 442 | 20231129 | 131700 | 1272202940 | 5710 | 5730 | 5730 | 5710 | 961 |
| 443 | 20231129 | 131600 | 1266709150 | 5730 | 5730 | 5730 | 5710 | 520 |
| 444 | 20231129 | 131500 | 1263733960 | 5730 | 5720 | 5730 | 5720 | 613 |
| 445 | 20231129 | 131400 | 1260224790 | 5730 | 5730 | 5730 | 5720 | 2343 |
| 446 | 20231129 | 131300 | 1246813980 | 5730 | 5740 | 5740 | 5730 | 896 |
| 447 | 20231129 | 131200 | 1241675690 | 5740 | 5740 | 5740 | 5730 | 2168 |
| 448 | 20231129 | 131100 | 1229236520 | 5750 | 5760 | 5760 | 5750 | 1293 |
| 449 | 20231129 | 131000 | 1221798870 | 5760 | 5750 | 5760 | 5750 | 626 |
| 450 | 20231129 | 130900 | 1218199110 | 5770 | 5770 | 5770 | 5770 | 519 |
| 451 | 20231129 | 130800 | 1215204480 | 5780 | 5770 | 5780 | 5770 | 453 |
| 452 | 20231129 | 130700 | 1212590170 | 5770 | 5770 | 5770 | 5770 | 475 |
| 453 | 20231129 | 130600 | 1209849420 | 5770 | 5770 | 5770 | 5770 | 0 |
| 454 | 20231129 | 130500 | 1209849420 | 5770 | 5770 | 5770 | 5770 | 0 |
| 455 | 20231129 | 130400 | 1209849420 | 5770 | 5780 | 5780 | 5770 | 984 |
| 456 | 20231129 | 130300 | 1204165730 | 5780 | 5770 | 5780 | 5770 | 1031 |
| 457 | 20231129 | 130200 | 1198207670 | 5750 | 5750 | 5750 | 5750 | 2 |
| 458 | 20231129 | 130100 | 1198196170 | 5760 | 5760 | 5760 | 5760 | 1515 |
| 459 | 20231129 | 130000 | 1189469770 | 5770 | 5780 | 5780 | 5770 | 1440 |
| 460 | 20231129 | 125900 | 1181154920 | 5770 | 5750 | 5770 | 5750 | 1163 |
| 461 | 20231129 | 125800 | 1174450310 | 5750 | 5750 | 5750 | 5750 | 0 |
| 462 | 20231129 | 125700 | 1174450310 | 5750 | 5750 | 5750 | 5750 | 0 |
| 463 | 20231129 | 125600 | 1174450310 | 5750 | 5740 | 5750 | 5740 | 600 |
| 464 | 20231129 | 125500 | 1171000600 | 5730 | 5740 | 5740 | 5730 | 320 |
| 465 | 20231129 | 125400 | 1169165800 | 5740 | 5740 | 5740 | 5740 | 0 |
| 466 | 20231129 | 125300 | 1169165800 | 5740 | 5740 | 5740 | 5730 | 37 |
| 467 | 20231129 | 125200 | 1168953430 | 5750 | 5750 | 5750 | 5730 | 130 |
| 468 | 20231129 | 125100 | 1168208450 | 5730 | 5730 | 5740 | 5730 | 453 |
| 469 | 20231129 | 125000 | 1165609180 | 5730 | 5730 | 5730 | 5720 | 134 |
| 470 | 20231129 | 124900 | 1164842450 | 5730 | 5730 | 5730 | 5730 | 271 |
| 471 | 20231129 | 124800 | 1163289620 | 5730 | 5730 | 5730 | 5730 | 2 |
| 472 | 20231129 | 124700 | 1163278160 | 5720 | 5720 | 5720 | 5720 | 1 |
| 473 | 20231129 | 124600 | 1163272440 | 5720 | 5720 | 5720 | 5720 | 417 |
| 474 | 20231129 | 124500 | 1160887200 | 5720 | 5720 | 5720 | 5720 | 231 |
| 475 | 20231129 | 124400 | 1159565880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 476 | 20231129 | 124300 | 1159565880 | 5720 | 5720 | 5720 | 5720 | 1168 |
| 477 | 20231129 | 124200 | 1152884920 | 5720 | 5720 | 5720 | 5720 | 760 |
| 478 | 20231129 | 124100 | 1148537720 | 5730 | 5720 | 5730 | 5720 | 2 |
| 479 | 20231129 | 124000 | 1148526270 | 5730 | 5730 | 5730 | 5730 | 0 |
| 480 | 20231129 | 123900 | 1148526270 | 5730 | 5730 | 5730 | 5730 | 13 |
| 481 | 20231129 | 123800 | 1148451780 | 5730 | 5730 | 5730 | 5720 | 75 |
| 482 | 20231129 | 123700 | 1148022580 | 5730 | 5720 | 5730 | 5720 | 202 |
| 483 | 20231129 | 123600 | 1146865820 | 5720 | 5720 | 5720 | 5710 | 256 |
| 484 | 20231129 | 123500 | 1145401550 | 5720 | 5720 | 5720 | 5720 | 1 |
| 485 | 20231129 | 123400 | 1145395830 | 5720 | 5710 | 5720 | 5710 | 155 |
| 486 | 20231129 | 123300 | 1144509280 | 5720 | 5720 | 5720 | 5720 | 3 |
| 487 | 20231129 | 123200 | 1144492120 | 5720 | 5720 | 5720 | 5720 | 27 |
| 488 | 20231129 | 123100 | 1144337680 | 5710 | 5710 | 5720 | 5710 | 26 |
| 489 | 20231129 | 123000 | 1144189210 | 5710 | 5710 | 5710 | 5710 | 45 |
| 490 | 20231129 | 122900 | 1143932260 | 5710 | 5710 | 5720 | 5700 | 26 |
| 491 | 20231129 | 122800 | 1143783990 | 5710 | 5710 | 5710 | 5710 | 211 |
| 492 | 20231129 | 122700 | 1142579180 | 5710 | 5720 | 5720 | 5710 | 1001 |
| 493 | 20231129 | 122600 | 1136863460 | 5720 | 5720 | 5720 | 5720 | 3 |
| 494 | 20231129 | 122500 | 1136846300 | 5720 | 5720 | 5720 | 5720 | 1198 |
| 495 | 20231129 | 122400 | 1129993740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 496 | 20231129 | 122300 | 1129993740 | 5730 | 5730 | 5730 | 5730 | 394 |
| 497 | 20231129 | 122200 | 1127736120 | 5730 | 5730 | 5730 | 5730 | 0 |
| 498 | 20231129 | 122100 | 1127736120 | 5730 | 5730 | 5730 | 5730 | 0 |
| 499 | 20231129 | 122000 | 1127736120 | 5730 | 5720 | 5730 | 5720 | 51 |
| 500 | 20231129 | 121900 | 1127444390 | 5720 | 5720 | 5720 | 5720 | 55 |
| 501 | 20231129 | 121800 | 1127129790 | 5720 | 5720 | 5720 | 5720 | 80 |
| 502 | 20231129 | 121700 | 1126672190 | 5730 | 5710 | 5730 | 5710 | 56 |
| 503 | 20231129 | 121600 | 1126352310 | 5710 | 5710 | 5710 | 5710 | 0 |
| 504 | 20231129 | 121500 | 1126352310 | 5710 | 5710 | 5710 | 5710 | 73 |
| 505 | 20231129 | 121400 | 1125935480 | 5710 | 5710 | 5710 | 5710 | 2 |
| 506 | 20231129 | 121300 | 1125924060 | 5730 | 5730 | 5730 | 5730 | 0 |
| 507 | 20231129 | 121200 | 1125924060 | 5730 | 5730 | 5730 | 5730 | 21 |
| 508 | 20231129 | 121100 | 1125803730 | 5730 | 5720 | 5730 | 5700 | 5376 |
| 509 | 20231129 | 121000 | 1095118510 | 5720 | 5720 | 5720 | 5720 | 5 |
| 510 | 20231129 | 120900 | 1095089910 | 5720 | 5720 | 5720 | 5720 | 38 |
| 511 | 20231129 | 120800 | 1094872550 | 5730 | 5730 | 5730 | 5730 | 0 |
| 512 | 20231129 | 120700 | 1094872550 | 5730 | 5720 | 5730 | 5720 | 858 |
| 513 | 20231129 | 120600 | 1089964780 | 5720 | 5710 | 5720 | 5710 | 1056 |
| 514 | 20231129 | 120500 | 1083932380 | 5710 | 5720 | 5720 | 5710 | 318 |
| 515 | 20231129 | 120400 | 1082115860 | 5720 | 5720 | 5720 | 5720 | 711 |
| 516 | 20231129 | 120300 | 1078048940 | 5720 | 5730 | 5730 | 5720 | 646 |
| 517 | 20231129 | 120200 | 1074351820 | 5720 | 5720 | 5720 | 5720 | 12 |
| 518 | 20231129 | 120100 | 1074283180 | 5720 | 5720 | 5720 | 5720 | 311 |
| 519 | 20231129 | 120000 | 1072504260 | 5730 | 5730 | 5730 | 5730 | 192 |
| 520 | 20231129 | 115900 | 1071404100 | 5720 | 5720 | 5720 | 5720 | 5 |
| 521 | 20231129 | 115800 | 1071375500 | 5720 | 5730 | 5730 | 5720 | 706 |
| 522 | 20231129 | 115700 | 1067331180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 523 | 20231129 | 115600 | 1067331180 | 5730 | 5730 | 5730 | 5730 | 126 |
| 524 | 20231129 | 115500 | 1066609200 | 5720 | 5730 | 5730 | 5720 | 3 |
| 525 | 20231129 | 115400 | 1066592020 | 5730 | 5740 | 5740 | 5720 | 457 |
| 526 | 20231129 | 115300 | 1063975870 | 5740 | 5740 | 5740 | 5740 | 20 |
| 527 | 20231129 | 115200 | 1063861070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 528 | 20231129 | 115100 | 1063861070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 529 | 20231129 | 115000 | 1063861070 | 5730 | 5720 | 5730 | 5720 | 4 |
| 530 | 20231129 | 114900 | 1063838170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 531 | 20231129 | 114800 | 1063838170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 532 | 20231129 | 114700 | 1063838170 | 5720 | 5730 | 5730 | 5720 | 780 |
| 533 | 20231129 | 114600 | 1059372980 | 5730 | 5730 | 5730 | 5730 | 10 |
| 534 | 20231129 | 114500 | 1059315680 | 5730 | 5730 | 5730 | 5730 | 357 |
| 535 | 20231129 | 114400 | 1057270070 | 5740 | 5730 | 5740 | 5730 | 543 |
| 536 | 20231129 | 114300 | 1054155470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 537 | 20231129 | 114200 | 1054155470 | 5730 | 5730 | 5730 | 5730 | 248 |
| 538 | 20231129 | 114100 | 1052734430 | 5730 | 5730 | 5730 | 5720 | 234 |
| 539 | 20231129 | 114000 | 1051395610 | 5720 | 5720 | 5720 | 5720 | 77 |
| 540 | 20231129 | 113900 | 1050955170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 541 | 20231129 | 113800 | 1050955170 | 5720 | 5730 | 5730 | 5720 | 22 |
| 542 | 20231129 | 113700 | 1050829310 | 5720 | 5740 | 5740 | 5720 | 757 |
| 543 | 20231129 | 113600 | 1046499220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 544 | 20231129 | 113500 | 1046499220 | 5720 | 5750 | 5750 | 5720 | 1306 |
| 545 | 20231129 | 113400 | 1039014070 | 5750 | 5750 | 5750 | 5750 | 21 |
| 546 | 20231129 | 113300 | 1038893320 | 5750 | 5750 | 5750 | 5750 | 1 |
| 547 | 20231129 | 113200 | 1038887570 | 5750 | 5750 | 5750 | 5750 | 1 |
| 548 | 20231129 | 113100 | 1038881820 | 5750 | 5750 | 5750 | 5750 | 72 |
| 549 | 20231129 | 113000 | 1038467820 | 5750 | 5740 | 5750 | 5740 | 31 |
| 550 | 20231129 | 112900 | 1038289870 | 5740 | 5740 | 5740 | 5740 | 50 |
| 551 | 20231129 | 112800 | 1038002870 | 5740 | 5740 | 5740 | 5740 | 351 |
| 552 | 20231129 | 112700 | 1035988130 | 5740 | 5740 | 5740 | 5740 | 111 |
| 553 | 20231129 | 112600 | 1035350990 | 5740 | 5740 | 5740 | 5740 | 0 |
| 554 | 20231129 | 112500 | 1035350990 | 5740 | 5740 | 5740 | 5740 | 110 |
| 555 | 20231129 | 112400 | 1034719590 | 5740 | 5750 | 5750 | 5740 | 865 |
| 556 | 20231129 | 112300 | 1029754310 | 5740 | 5740 | 5740 | 5740 | 328 |
| 557 | 20231129 | 112200 | 1027871590 | 5750 | 5750 | 5750 | 5750 | 1 |
| 558 | 20231129 | 112100 | 1027865840 | 5750 | 5760 | 5760 | 5750 | 217 |
| 559 | 20231129 | 112000 | 1026618020 | 5750 | 5750 | 5750 | 5750 | 468 |
| 560 | 20231129 | 111900 | 1023927020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 561 | 20231129 | 111800 | 1023927020 | 5750 | 5750 | 5750 | 5750 | 364 |
| 562 | 20231129 | 111700 | 1021834020 | 5750 | 5750 | 5760 | 5750 | 23 |
| 563 | 20231129 | 111600 | 1021701760 | 5750 | 5750 | 5750 | 5750 | 209 |
| 564 | 20231129 | 111500 | 1020500010 | 5750 | 5750 | 5750 | 5750 | 347 |
| 565 | 20231129 | 111400 | 1018504760 | 5750 | 5730 | 5750 | 5730 | 54 |
| 566 | 20231129 | 111300 | 1018194300 | 5730 | 5730 | 5730 | 5730 | 2 |
| 567 | 20231129 | 111200 | 1018182840 | 5730 | 5730 | 5750 | 5730 | 702 |
| 568 | 20231129 | 111100 | 1014150170 | 5720 | 5720 | 5720 | 5720 | 5 |
| 569 | 20231129 | 111000 | 1014121570 | 5720 | 5720 | 5720 | 5720 | 2108 |
| 570 | 20231129 | 110900 | 1002063810 | 5720 | 5730 | 5730 | 5720 | 616 |
| 571 | 20231129 | 110800 | 998537240 | 5740 | 5740 | 5740 | 5740 | 16 |
| 572 | 20231129 | 110700 | 998445400 | 5740 | 5740 | 5740 | 5740 | 219 |
| 573 | 20231129 | 110600 | 997188340 | 5740 | 5750 | 5750 | 5740 | 104 |
| 574 | 20231129 | 110500 | 996591340 | 5740 | 5740 | 5740 | 5740 | 24 |
| 575 | 20231129 | 110400 | 996453580 | 5740 | 5740 | 5740 | 5740 | 295 |
| 576 | 20231129 | 110300 | 994760280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 577 | 20231129 | 110200 | 994760280 | 5730 | 5730 | 5730 | 5730 | 4 |
| 578 | 20231129 | 110100 | 994737360 | 5740 | 5740 | 5740 | 5740 | 0 |
| 579 | 20231129 | 110000 | 994737360 | 5740 | 5730 | 5740 | 5720 | 374 |
| 580 | 20231129 | 105900 | 992591950 | 5730 | 5740 | 5740 | 5730 | 764 |
| 581 | 20231129 | 105800 | 988214190 | 5740 | 5740 | 5740 | 5740 | 200 |
| 582 | 20231129 | 105700 | 987066190 | 5750 | 5730 | 5750 | 5730 | 30 |
| 583 | 20231129 | 105600 | 986893710 | 5750 | 5750 | 5750 | 5750 | 4 |
| 584 | 20231129 | 105500 | 986870710 | 5730 | 5730 | 5730 | 5730 | 775 |
| 585 | 20231129 | 105400 | 982429960 | 5730 | 5730 | 5730 | 5730 | 41 |
| 586 | 20231129 | 105300 | 982195030 | 5730 | 5750 | 5750 | 5730 | 39 |
| 587 | 20231129 | 105200 | 981971360 | 5750 | 5730 | 5750 | 5730 | 593 |
| 588 | 20231129 | 105100 | 978572260 | 5730 | 5730 | 5730 | 5730 | 310 |
| 589 | 20231129 | 105000 | 976795960 | 5730 | 5730 | 5730 | 5730 | 560 |
| 590 | 20231129 | 104900 | 973587160 | 5730 | 5720 | 5730 | 5720 | 737 |
| 591 | 20231129 | 104800 | 969369880 | 5720 | 5730 | 5730 | 5720 | 791 |
| 592 | 20231129 | 104700 | 964838890 | 5740 | 5740 | 5740 | 5730 | 683 |
| 593 | 20231129 | 104600 | 960923460 | 5740 | 5740 | 5740 | 5740 | 493 |
| 594 | 20231129 | 104500 | 958093640 | 5740 | 5720 | 5740 | 5720 | 1387 |
| 595 | 20231129 | 104400 | 950142740 | 5730 | 5720 | 5730 | 5720 | 553 |
| 596 | 20231129 | 104300 | 946975500 | 5720 | 5730 | 5730 | 5720 | 120 |
| 597 | 20231129 | 104200 | 946288900 | 5730 | 5730 | 5730 | 5730 | 700 |
| 598 | 20231129 | 104100 | 942277900 | 5730 | 5700 | 5730 | 5700 | 1987 |
| 599 | 20231129 | 104000 | 930918940 | 5700 | 5700 | 5710 | 5700 | 640 |
| 600 | 20231129 | 103900 | 927266830 | 5710 | 5700 | 5710 | 5690 | 1410 |
| 601 | 20231129 | 103800 | 919239610 | 5690 | 5710 | 5710 | 5690 | 1759 |
| 602 | 20231129 | 103700 | 909227160 | 5700 | 5700 | 5710 | 5700 | 374 |
| 603 | 20231129 | 103600 | 907095340 | 5710 | 5710 | 5710 | 5710 | 134 |
| 604 | 20231129 | 103500 | 906330200 | 5710 | 5730 | 5730 | 5700 | 74 |
| 605 | 20231129 | 103400 | 905907650 | 5700 | 5730 | 5730 | 5700 | 4544 |
| 606 | 20231129 | 103300 | 879966010 | 5720 | 5730 | 5730 | 5720 | 565 |
| 607 | 20231129 | 103200 | 876734060 | 5740 | 5730 | 5740 | 5730 | 71 |
| 608 | 20231129 | 103100 | 876327120 | 5740 | 5740 | 5740 | 5730 | 721 |
| 609 | 20231129 | 103000 | 872192690 | 5740 | 5730 | 5740 | 5730 | 50 |
| 610 | 20231129 | 102900 | 871905710 | 5720 | 5720 | 5730 | 5720 | 1569 |
| 611 | 20231129 | 102800 | 862921030 | 5720 | 5730 | 5730 | 5720 | 960 |
| 612 | 20231129 | 102700 | 857428230 | 5750 | 5730 | 5750 | 5730 | 1162 |
| 613 | 20231129 | 102600 | 850768580 | 5720 | 5730 | 5730 | 5720 | 486 |
| 614 | 20231129 | 102500 | 847987160 | 5730 | 5730 | 5730 | 5710 | 312 |
| 615 | 20231129 | 102400 | 846199440 | 5710 | 5710 | 5710 | 5710 | 230 |
| 616 | 20231129 | 102300 | 844886140 | 5730 | 5720 | 5730 | 5700 | 743 |
| 617 | 20231129 | 102200 | 840644570 | 5720 | 5720 | 5720 | 5720 | 142 |
| 618 | 20231129 | 102100 | 839832330 | 5720 | 5720 | 5720 | 5720 | 23 |
| 619 | 20231129 | 102000 | 839700770 | 5730 | 5730 | 5730 | 5730 | 67 |
| 620 | 20231129 | 101900 | 839316860 | 5730 | 5700 | 5730 | 5700 | 871 |
| 621 | 20231129 | 101800 | 834337700 | 5700 | 5700 | 5700 | 5700 | 4099 |
| 622 | 20231129 | 101700 | 810973400 | 5700 | 5720 | 5720 | 5700 | 3072 |
| 623 | 20231129 | 101600 | 793438210 | 5720 | 5740 | 5740 | 5720 | 34 |
| 624 | 20231129 | 101500 | 793243710 | 5730 | 5740 | 5740 | 5730 | 3001 |
| 625 | 20231129 | 101400 | 776046590 | 5740 | 5760 | 5760 | 5740 | 121 |
| 626 | 20231129 | 101300 | 775351820 | 5730 | 5740 | 5770 | 5730 | 601 |
| 627 | 20231129 | 101200 | 771907990 | 5730 | 5770 | 5770 | 5730 | 2001 |
| 628 | 20231129 | 101100 | 760429520 | 5770 | 5770 | 5770 | 5740 | 126 |
| 629 | 20231129 | 101000 | 759704730 | 5770 | 5770 | 5770 | 5770 | 45 |
| 630 | 20231129 | 100900 | 759445080 | 5780 | 5760 | 5780 | 5760 | 1114 |
| 631 | 20231129 | 100800 | 753028280 | 5780 | 5760 | 5780 | 5760 | 1171 |
| 632 | 20231129 | 100700 | 746271260 | 5760 | 5740 | 5760 | 5730 | 1107 |
| 633 | 20231129 | 100600 | 739923910 | 5740 | 5760 | 5760 | 5740 | 2241 |
| 634 | 20231129 | 100500 | 727052500 | 5750 | 5760 | 5770 | 5750 | 215 |
| 635 | 20231129 | 100400 | 725814100 | 5760 | 5770 | 5770 | 5760 | 816 |
| 636 | 20231129 | 100300 | 721113830 | 5750 | 5760 | 5770 | 5740 | 1528 |
| 637 | 20231129 | 100200 | 712316390 | 5740 | 5740 | 5740 | 5740 | 298 |
| 638 | 20231129 | 100100 | 710605870 | 5740 | 5740 | 5750 | 5740 | 1561 |
| 639 | 20231129 | 100000 | 701634710 | 5740 | 5740 | 5740 | 5720 | 1312 |
| 640 | 20231129 | 095900 | 694105570 | 5720 | 5720 | 5720 | 5720 | 595 |
| 641 | 20231129 | 095800 | 690702170 | 5720 | 5720 | 5730 | 5720 | 729 |
| 642 | 20231129 | 095700 | 686528660 | 5720 | 5720 | 5720 | 5720 | 1267 |
| 643 | 20231129 | 095600 | 679281420 | 5720 | 5720 | 5720 | 5720 | 0 |
| 644 | 20231129 | 095500 | 679281420 | 5720 | 5720 | 5730 | 5720 | 422 |
| 645 | 20231129 | 095400 | 676867570 | 5710 | 5710 | 5710 | 5710 | 912 |
| 646 | 20231129 | 095300 | 671660050 | 5710 | 5700 | 5720 | 5700 | 737 |
| 647 | 20231129 | 095200 | 667451680 | 5710 | 5720 | 5720 | 5710 | 2124 |
| 648 | 20231129 | 095100 | 655322710 | 5720 | 5720 | 5720 | 5710 | 867 |
| 649 | 20231129 | 095000 | 650369810 | 5720 | 5730 | 5730 | 5720 | 1200 |
| 650 | 20231129 | 094900 | 643505780 | 5710 | 5720 | 5730 | 5710 | 876 |
| 651 | 20231129 | 094800 | 638497690 | 5720 | 5720 | 5720 | 5720 | 1268 |
| 652 | 20231129 | 094700 | 631244730 | 5720 | 5720 | 5720 | 5710 | 608 |
| 653 | 20231129 | 094600 | 627769440 | 5730 | 5730 | 5730 | 5710 | 188 |
| 654 | 20231129 | 094500 | 626693690 | 5720 | 5730 | 5730 | 5720 | 143 |
| 655 | 20231129 | 094400 | 625875370 | 5720 | 5720 | 5720 | 5720 | 339 |
| 656 | 20231129 | 094300 | 623936290 | 5720 | 5720 | 5720 | 5700 | 1107 |
| 657 | 20231129 | 094200 | 617620850 | 5720 | 5720 | 5730 | 5700 | 5165 |
| 658 | 20231129 | 094100 | 588139620 | 5720 | 5720 | 5740 | 5720 | 861 |
| 659 | 20231129 | 094000 | 583214680 | 5750 | 5750 | 5750 | 5740 | 108 |
| 660 | 20231129 | 093900 | 582594680 | 5750 | 5720 | 5750 | 5720 | 2091 |
| 661 | 20231129 | 093800 | 570633390 | 5730 | 5730 | 5730 | 5710 | 1363 |
| 662 | 20231129 | 093700 | 562833700 | 5750 | 5740 | 5750 | 5730 | 974 |
| 663 | 20231129 | 093600 | 557251080 | 5740 | 5750 | 5750 | 5740 | 229 |
| 664 | 20231129 | 093500 | 555936600 | 5750 | 5750 | 5770 | 5730 | 2806 |
| 665 | 20231129 | 093400 | 539835100 | 5780 | 5760 | 5780 | 5740 | 209 |
| 666 | 20231129 | 093300 | 538633040 | 5780 | 5720 | 5780 | 5720 | 945 |
| 667 | 20231129 | 093200 | 533204440 | 5710 | 5730 | 5740 | 5710 | 2478 |
| 668 | 20231129 | 093100 | 519019120 | 5720 | 5730 | 5730 | 5720 | 2416 |
| 669 | 20231129 | 093000 | 505187270 | 5730 | 5750 | 5750 | 5730 | 280 |
| 670 | 20231129 | 092900 | 503582850 | 5720 | 5730 | 5740 | 5720 | 3197 |
| 671 | 20231129 | 092800 | 485271890 | 5730 | 5740 | 5740 | 5730 | 515 |
| 672 | 20231129 | 092700 | 482320220 | 5720 | 5730 | 5740 | 5720 | 967 |
| 673 | 20231129 | 092600 | 476779600 | 5740 | 5760 | 5760 | 5740 | 268 |
| 674 | 20231129 | 092500 | 475240060 | 5760 | 5720 | 5760 | 5720 | 3040 |
| 675 | 20231129 | 092400 | 457828910 | 5730 | 5760 | 5760 | 5720 | 7687 |
| 676 | 20231129 | 092300 | 413728630 | 5760 | 5760 | 5770 | 5760 | 1412 |
| 677 | 20231129 | 092200 | 405595500 | 5760 | 5780 | 5780 | 5760 | 2771 |
| 678 | 20231129 | 092100 | 389611410 | 5760 | 5780 | 5780 | 5760 | 779 |
| 679 | 20231129 | 092000 | 385116590 | 5780 | 5770 | 5790 | 5760 | 882 |
| 680 | 20231129 | 091900 | 380030150 | 5770 | 5780 | 5790 | 5770 | 646 |
| 681 | 20231129 | 091800 | 376300090 | 5800 | 5750 | 5800 | 5750 | 4641 |
| 682 | 20231129 | 091700 | 349523610 | 5780 | 5760 | 5780 | 5750 | 2606 |
| 683 | 20231129 | 091600 | 334532220 | 5750 | 5790 | 5800 | 5750 | 6105 |
| 684 | 20231129 | 091500 | 299272000 | 5800 | 5810 | 5830 | 5800 | 4828 |
| 685 | 20231129 | 091400 | 271269400 | 5810 | 5810 | 5810 | 5810 | 1626 |
| 686 | 20231129 | 091300 | 261822340 | 5810 | 5830 | 5850 | 5810 | 2523 |
| 687 | 20231129 | 091200 | 247147510 | 5850 | 5850 | 5850 | 5850 | 8 |
| 688 | 20231129 | 091100 | 247100710 | 5850 | 5820 | 5850 | 5810 | 795 |
| 689 | 20231129 | 091000 | 242477840 | 5850 | 5830 | 5850 | 5800 | 8717 |
| 690 | 20231129 | 090900 | 191796330 | 5830 | 5850 | 5860 | 5820 | 4655 |
| 691 | 20231129 | 090800 | 164584270 | 5850 | 5880 | 5880 | 5850 | 5414 |
| 692 | 20231129 | 090700 | 132850670 | 5880 | 5890 | 5890 | 5880 | 1040 |
| 693 | 20231129 | 090600 | 126735270 | 5900 | 5890 | 5900 | 5880 | 2284 |
| 694 | 20231129 | 090500 | 113262530 | 5900 | 5880 | 5900 | 5870 | 3442 |
| 695 | 20231129 | 090400 | 93024180 | 5880 | 5900 | 5900 | 5880 | 4656 |
| 696 | 20231129 | 090300 | 65635190 | 5900 | 5920 | 5920 | 5890 | 3297 |
| 697 | 20231129 | 090200 | 46183160 | 5920 | 5920 | 5950 | 5920 | 1480 |
| 698 | 20231129 | 090100 | 37416050 | 5920 | 5930 | 5930 | 5920 | 313 |
| 699 | 20231129 | 090000 | 35562890 | 5910 | 5980 | 5980 | 5910 | 5847 |