36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 3 | 20231129 | 212200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 4 | 20231129 | 212100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 5 | 20231129 | 212000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 6 | 20231129 | 211900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 7 | 20231129 | 211800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 8 | 20231129 | 211700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 9 | 20231129 | 211600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 10 | 20231129 | 211500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 11 | 20231129 | 211400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 12 | 20231129 | 211300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 13 | 20231129 | 211200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 14 | 20231129 | 211100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 15 | 20231129 | 211000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 16 | 20231129 | 210900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 17 | 20231129 | 210800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 18 | 20231129 | 210700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 19 | 20231129 | 210600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 20 | 20231129 | 210500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 21 | 20231129 | 210400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 22 | 20231129 | 210300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 23 | 20231129 | 210200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 24 | 20231129 | 210100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 25 | 20231129 | 210000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 26 | 20231129 | 205900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 27 | 20231129 | 205800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 28 | 20231129 | 205700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 29 | 20231129 | 205600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 30 | 20231129 | 205500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 31 | 20231129 | 205400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 32 | 20231129 | 205300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 33 | 20231129 | 205200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 34 | 20231129 | 205100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 35 | 20231129 | 205000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 36 | 20231129 | 204900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 37 | 20231129 | 204800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 38 | 20231129 | 204700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 39 | 20231129 | 204600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 40 | 20231129 | 204500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 41 | 20231129 | 204400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 42 | 20231129 | 204300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 43 | 20231129 | 204200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 44 | 20231129 | 204100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 45 | 20231129 | 204000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 46 | 20231129 | 203900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 47 | 20231129 | 203800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 48 | 20231129 | 203700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 49 | 20231129 | 203600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 50 | 20231129 | 203500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 51 | 20231129 | 203400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 52 | 20231129 | 203300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 53 | 20231129 | 203200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 54 | 20231129 | 203100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 55 | 20231129 | 203000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 56 | 20231129 | 202900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 57 | 20231129 | 202800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 58 | 20231129 | 202700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 59 | 20231129 | 202600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 60 | 20231129 | 202500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 61 | 20231129 | 202400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 62 | 20231129 | 202300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 63 | 20231129 | 202200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 64 | 20231129 | 202100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 65 | 20231129 | 202000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 66 | 20231129 | 201900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 67 | 20231129 | 201800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 68 | 20231129 | 201700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 69 | 20231129 | 201600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 70 | 20231129 | 201500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 71 | 20231129 | 201400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 72 | 20231129 | 201300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 73 | 20231129 | 201200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 74 | 20231129 | 201100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 75 | 20231129 | 201000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 76 | 20231129 | 200900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 77 | 20231129 | 200800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 78 | 20231129 | 200700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 79 | 20231129 | 200600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 80 | 20231129 | 200500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 81 | 20231129 | 200400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 82 | 20231129 | 200300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 83 | 20231129 | 200200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 84 | 20231129 | 200100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 85 | 20231129 | 200000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 86 | 20231129 | 195900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 87 | 20231129 | 195800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 88 | 20231129 | 195700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 89 | 20231129 | 195600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 90 | 20231129 | 195500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 91 | 20231129 | 195400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 92 | 20231129 | 195300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 93 | 20231129 | 195200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 94 | 20231129 | 195100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 95 | 20231129 | 195000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 96 | 20231129 | 194900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 97 | 20231129 | 194800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 98 | 20231129 | 194700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 99 | 20231129 | 194600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 100 | 20231129 | 194500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 101 | 20231129 | 194400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 102 | 20231129 | 194300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 103 | 20231129 | 194200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 104 | 20231129 | 194100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 105 | 20231129 | 194000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 106 | 20231129 | 193900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 107 | 20231129 | 193800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 108 | 20231129 | 193700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 109 | 20231129 | 193600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 110 | 20231129 | 193500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 111 | 20231129 | 193400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 112 | 20231129 | 193300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 113 | 20231129 | 193200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 114 | 20231129 | 193100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 115 | 20231129 | 193000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 116 | 20231129 | 192900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 117 | 20231129 | 192800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 118 | 20231129 | 192700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 119 | 20231129 | 192600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 120 | 20231129 | 192500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 121 | 20231129 | 192400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 122 | 20231129 | 192300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 123 | 20231129 | 192200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 124 | 20231129 | 192100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 125 | 20231129 | 192000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 126 | 20231129 | 191900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 127 | 20231129 | 191800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 128 | 20231129 | 191700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 129 | 20231129 | 191600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 130 | 20231129 | 191500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 131 | 20231129 | 191400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 132 | 20231129 | 191300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 133 | 20231129 | 191200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 134 | 20231129 | 191100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 135 | 20231129 | 191000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 136 | 20231129 | 190900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 137 | 20231129 | 190800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 138 | 20231129 | 190700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 139 | 20231129 | 190600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 140 | 20231129 | 190500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 141 | 20231129 | 190400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 142 | 20231129 | 190300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 143 | 20231129 | 190200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 144 | 20231129 | 190100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 145 | 20231129 | 190000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 146 | 20231129 | 185900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 147 | 20231129 | 185800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 148 | 20231129 | 185700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 149 | 20231129 | 185600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 150 | 20231129 | 185500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 151 | 20231129 | 185400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 152 | 20231129 | 185300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 153 | 20231129 | 185200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 154 | 20231129 | 185100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 155 | 20231129 | 185000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 156 | 20231129 | 184900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 157 | 20231129 | 184800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 158 | 20231129 | 184700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 159 | 20231129 | 184600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 160 | 20231129 | 184500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 161 | 20231129 | 184400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 162 | 20231129 | 184300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 163 | 20231129 | 184200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 164 | 20231129 | 184100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 165 | 20231129 | 184000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 166 | 20231129 | 183900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 167 | 20231129 | 183800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 168 | 20231129 | 183700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 169 | 20231129 | 183600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 170 | 20231129 | 183500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 171 | 20231129 | 183400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 172 | 20231129 | 183300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 173 | 20231129 | 183200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 174 | 20231129 | 183100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 175 | 20231129 | 183000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 176 | 20231129 | 182900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 177 | 20231129 | 182800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 178 | 20231129 | 182700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 179 | 20231129 | 182600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 180 | 20231129 | 182500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 181 | 20231129 | 182400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 182 | 20231129 | 182300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 183 | 20231129 | 182200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 184 | 20231129 | 182100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 185 | 20231129 | 182000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 186 | 20231129 | 181900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 187 | 20231129 | 181800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 188 | 20231129 | 181700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 189 | 20231129 | 181600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 190 | 20231129 | 181500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 191 | 20231129 | 181400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 192 | 20231129 | 181300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 193 | 20231129 | 181200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 194 | 20231129 | 181100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 195 | 20231129 | 181000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 196 | 20231129 | 180900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 197 | 20231129 | 180800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 198 | 20231129 | 180700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 199 | 20231129 | 180600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 200 | 20231129 | 180500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 201 | 20231129 | 180400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 202 | 20231129 | 180300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 203 | 20231129 | 180200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 204 | 20231129 | 180100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 205 | 20231129 | 180000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 206 | 20231129 | 175900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 207 | 20231129 | 175800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 208 | 20231129 | 175700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 209 | 20231129 | 175600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 210 | 20231129 | 175500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 211 | 20231129 | 175400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 212 | 20231129 | 175300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 213 | 20231129 | 175200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 214 | 20231129 | 175100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 215 | 20231129 | 175000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 216 | 20231129 | 174900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 217 | 20231129 | 174800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 218 | 20231129 | 174700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 219 | 20231129 | 174600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 220 | 20231129 | 174500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 221 | 20231129 | 174400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 222 | 20231129 | 174300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 223 | 20231129 | 174200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 224 | 20231129 | 174100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 225 | 20231129 | 174000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 226 | 20231129 | 173900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 227 | 20231129 | 173800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 228 | 20231129 | 173700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 229 | 20231129 | 173600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 230 | 20231129 | 173500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 231 | 20231129 | 173400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 232 | 20231129 | 173300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 233 | 20231129 | 173200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 234 | 20231129 | 173100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 235 | 20231129 | 173000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 236 | 20231129 | 172900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 237 | 20231129 | 172800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 238 | 20231129 | 172700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 239 | 20231129 | 172600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 240 | 20231129 | 172500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 241 | 20231129 | 172400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 242 | 20231129 | 172300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 243 | 20231129 | 172200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 244 | 20231129 | 172100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 245 | 20231129 | 172000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 246 | 20231129 | 171900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 247 | 20231129 | 171800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 248 | 20231129 | 171700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 249 | 20231129 | 171600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 250 | 20231129 | 171500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 251 | 20231129 | 171400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 252 | 20231129 | 171300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 253 | 20231129 | 171200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 254 | 20231129 | 171100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 255 | 20231129 | 171000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 256 | 20231129 | 170900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 257 | 20231129 | 170800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 258 | 20231129 | 170700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 259 | 20231129 | 170600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 260 | 20231129 | 170500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 261 | 20231129 | 170400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 262 | 20231129 | 170300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 263 | 20231129 | 170200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 264 | 20231129 | 170100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 265 | 20231129 | 170000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 266 | 20231129 | 165900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 267 | 20231129 | 165800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 268 | 20231129 | 165700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 269 | 20231129 | 165600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 270 | 20231129 | 165500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 271 | 20231129 | 165400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 272 | 20231129 | 165300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 273 | 20231129 | 165200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 274 | 20231129 | 165100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 275 | 20231129 | 165000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 276 | 20231129 | 164900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 277 | 20231129 | 164800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 278 | 20231129 | 164700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 279 | 20231129 | 164600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 280 | 20231129 | 164500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 281 | 20231129 | 164400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 282 | 20231129 | 164300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 283 | 20231129 | 164200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 284 | 20231129 | 164100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 285 | 20231129 | 164000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 286 | 20231129 | 163900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 287 | 20231129 | 163800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 288 | 20231129 | 163700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 289 | 20231129 | 163600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 290 | 20231129 | 163500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 291 | 20231129 | 163400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 292 | 20231129 | 163300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 293 | 20231129 | 163200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 294 | 20231129 | 163100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 295 | 20231129 | 163000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 296 | 20231129 | 162900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 297 | 20231129 | 162800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 298 | 20231129 | 162700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 299 | 20231129 | 162600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 300 | 20231129 | 162500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 301 | 20231129 | 162400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 302 | 20231129 | 162300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 303 | 20231129 | 162200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 304 | 20231129 | 162100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 305 | 20231129 | 162000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 306 | 20231129 | 161900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 307 | 20231129 | 161800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 308 | 20231129 | 161700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 309 | 20231129 | 161600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 310 | 20231129 | 161500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 311 | 20231129 | 161400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 312 | 20231129 | 161300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 313 | 20231129 | 161200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 314 | 20231129 | 161100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 315 | 20231129 | 161000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 316 | 20231129 | 160900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 317 | 20231129 | 160800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 318 | 20231129 | 160700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 319 | 20231129 | 160600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 320 | 20231129 | 160500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 321 | 20231129 | 160400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 322 | 20231129 | 160300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 323 | 20231129 | 160200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 324 | 20231129 | 160100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 325 | 20231129 | 160000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 326 | 20231129 | 155900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 327 | 20231129 | 155800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 328 | 20231129 | 155700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 329 | 20231129 | 155600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 330 | 20231129 | 155500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 331 | 20231129 | 155400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 332 | 20231129 | 155300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 333 | 20231129 | 155200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 334 | 20231129 | 155100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 335 | 20231129 | 155000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 336 | 20231129 | 154900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 337 | 20231129 | 154800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 338 | 20231129 | 154700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 339 | 20231129 | 154600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 340 | 20231129 | 154500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 341 | 20231129 | 154400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 342 | 20231129 | 154300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 343 | 20231129 | 154200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 344 | 20231129 | 154100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 345 | 20231129 | 154000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 346 | 20231129 | 153900 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 347 | 20231129 | 153800 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 348 | 20231129 | 153700 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 349 | 20231129 | 153600 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 350 | 20231129 | 153500 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 351 | 20231129 | 153400 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 352 | 20231129 | 153300 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 353 | 20231129 | 153200 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 354 | 20231129 | 153100 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 355 | 20231129 | 153000 | 2126140900 | 7200 | 7200 | 7200 | 7200 | 5250 |
| 356 | 20231129 | 152900 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 357 | 20231129 | 152800 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 358 | 20231129 | 152700 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 359 | 20231129 | 152600 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 360 | 20231129 | 152500 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 361 | 20231129 | 152400 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 362 | 20231129 | 152300 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 363 | 20231129 | 152200 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 364 | 20231129 | 152100 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 365 | 20231129 | 152000 | 2088340900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 366 | 20231129 | 151900 | 2088340900 | 7250 | 7280 | 7280 | 7250 | 458 |
| 367 | 20231129 | 151800 | 2085008020 | 7290 | 7270 | 7290 | 7270 | 504 |
| 368 | 20231129 | 151700 | 2081339570 | 7280 | 7280 | 7280 | 7280 | 0 |
| 369 | 20231129 | 151600 | 2081339570 | 7280 | 7250 | 7280 | 7250 | 518 |
| 370 | 20231129 | 151500 | 2077570230 | 7240 | 7240 | 7240 | 7240 | 39 |
| 371 | 20231129 | 151400 | 2077287870 | 7240 | 7240 | 7240 | 7240 | 934 |
| 372 | 20231129 | 151300 | 2070525710 | 7240 | 7220 | 7240 | 7220 | 1737 |
| 373 | 20231129 | 151200 | 2057952330 | 7220 | 7220 | 7220 | 7220 | 20 |
| 374 | 20231129 | 151100 | 2057807930 | 7210 | 7210 | 7210 | 7210 | 102 |
| 375 | 20231129 | 151000 | 2057072510 | 7220 | 7220 | 7230 | 7220 | 447 |
| 376 | 20231129 | 150900 | 2053844050 | 7220 | 7220 | 7230 | 7220 | 451 |
| 377 | 20231129 | 150800 | 2050586320 | 7210 | 7220 | 7220 | 7210 | 37 |
| 378 | 20231129 | 150700 | 2050319280 | 7220 | 7210 | 7230 | 7210 | 670 |
| 379 | 20231129 | 150600 | 2045482120 | 7210 | 7210 | 7210 | 7210 | 518 |
| 380 | 20231129 | 150500 | 2041747340 | 7210 | 7200 | 7210 | 7200 | 888 |
| 381 | 20231129 | 150400 | 2035348310 | 7200 | 7200 | 7200 | 7200 | 117 |
| 382 | 20231129 | 150300 | 2034505910 | 7200 | 7200 | 7200 | 7190 | 281 |
| 383 | 20231129 | 150200 | 2032484780 | 7200 | 7200 | 7200 | 7200 | 164 |
| 384 | 20231129 | 150100 | 2031303980 | 7200 | 7190 | 7210 | 7190 | 1109 |
| 385 | 20231129 | 150000 | 2023327830 | 7190 | 7190 | 7190 | 7190 | 296 |
| 386 | 20231129 | 145900 | 2021199590 | 7180 | 7180 | 7190 | 7180 | 1049 |
| 387 | 20231129 | 145800 | 2013662280 | 7190 | 7200 | 7200 | 7190 | 119 |
| 388 | 20231129 | 145700 | 2012806650 | 7180 | 7190 | 7200 | 7180 | 252 |
| 389 | 20231129 | 145600 | 2010996740 | 7200 | 7200 | 7210 | 7200 | 204 |
| 390 | 20231129 | 145500 | 2009527840 | 7200 | 7190 | 7200 | 7190 | 217 |
| 391 | 20231129 | 145400 | 2007965560 | 7190 | 7190 | 7190 | 7190 | 34 |
| 392 | 20231129 | 145300 | 2007721100 | 7190 | 7180 | 7190 | 7140 | 404 |
| 393 | 20231129 | 145200 | 2004823280 | 7140 | 7170 | 7190 | 7140 | 381 |
| 394 | 20231129 | 145100 | 2002099680 | 7170 | 7190 | 7190 | 7110 | 3032 |
| 395 | 20231129 | 145000 | 1980450000 | 7190 | 7170 | 7200 | 7170 | 1011 |
| 396 | 20231129 | 144900 | 1973185890 | 7150 | 7200 | 7200 | 7150 | 1163 |
| 397 | 20231129 | 144800 | 1964860090 | 7200 | 7200 | 7200 | 7170 | 410 |
| 398 | 20231129 | 144700 | 1961909460 | 7200 | 7200 | 7200 | 7200 | 481 |
| 399 | 20231129 | 144600 | 1958446260 | 7210 | 7210 | 7210 | 7210 | 1 |
| 400 | 20231129 | 144500 | 1958439050 | 7160 | 7220 | 7220 | 7160 | 12972 |
| 401 | 20231129 | 144400 | 1865483930 | 7230 | 7220 | 7230 | 7220 | 55 |
| 402 | 20231129 | 144300 | 1865086320 | 7220 | 7230 | 7230 | 7190 | 803 |
| 403 | 20231129 | 144200 | 1859311870 | 7200 | 7230 | 7240 | 7200 | 1125 |
| 404 | 20231129 | 144100 | 1851205110 | 7230 | 7230 | 7230 | 7200 | 13012 |
| 405 | 20231129 | 144000 | 1757518350 | 7230 | 7220 | 7230 | 7200 | 26 |
| 406 | 20231129 | 143900 | 1757330650 | 7210 | 7220 | 7220 | 7190 | 866 |
| 407 | 20231129 | 143800 | 1751093940 | 7220 | 7220 | 7230 | 7210 | 571 |
| 408 | 20231129 | 143700 | 1746975810 | 7220 | 7240 | 7240 | 7220 | 1162 |
| 409 | 20231129 | 143600 | 1738575120 | 7240 | 7250 | 7260 | 7240 | 1042 |
| 410 | 20231129 | 143500 | 1731018940 | 7250 | 7270 | 7270 | 7250 | 1227 |
| 411 | 20231129 | 143400 | 1722108310 | 7270 | 7300 | 7300 | 7270 | 4198 |
| 412 | 20231129 | 143300 | 1691519770 | 7300 | 7300 | 7300 | 7300 | 274 |
| 413 | 20231129 | 143200 | 1689519570 | 7300 | 7310 | 7310 | 7300 | 825 |
| 414 | 20231129 | 143100 | 1683496230 | 7310 | 7320 | 7320 | 7310 | 3046 |
| 415 | 20231129 | 143000 | 1661229940 | 7320 | 7320 | 7320 | 7320 | 208 |
| 416 | 20231129 | 142900 | 1659707380 | 7320 | 7320 | 7320 | 7320 | 0 |
| 417 | 20231129 | 142800 | 1659707380 | 7320 | 7320 | 7320 | 7320 | 54 |
| 418 | 20231129 | 142700 | 1659312100 | 7320 | 7320 | 7320 | 7320 | 20 |
| 419 | 20231129 | 142600 | 1659165700 | 7320 | 7320 | 7320 | 7320 | 20 |
| 420 | 20231129 | 142500 | 1659019300 | 7330 | 7320 | 7330 | 7310 | 808 |
| 421 | 20231129 | 142400 | 1653103400 | 7320 | 7320 | 7320 | 7320 | 6 |
| 422 | 20231129 | 142300 | 1653059480 | 7320 | 7320 | 7320 | 7320 | 70 |
| 423 | 20231129 | 142200 | 1652547080 | 7320 | 7310 | 7320 | 7310 | 130 |
| 424 | 20231129 | 142100 | 1651596680 | 7330 | 7310 | 7330 | 7310 | 1151 |
| 425 | 20231129 | 142000 | 1643182850 | 7320 | 7320 | 7320 | 7310 | 72 |
| 426 | 20231129 | 141900 | 1642656500 | 7330 | 7320 | 7330 | 7310 | 1473 |
| 427 | 20231129 | 141800 | 1631881520 | 7320 | 7310 | 7320 | 7310 | 512 |
| 428 | 20231129 | 141700 | 1628138790 | 7310 | 7320 | 7320 | 7310 | 509 |
| 429 | 20231129 | 141600 | 1624417790 | 7320 | 7320 | 7320 | 7320 | 945 |
| 430 | 20231129 | 141500 | 1617500390 | 7330 | 7330 | 7330 | 7330 | 0 |
| 431 | 20231129 | 141400 | 1617500390 | 7330 | 7320 | 7330 | 7320 | 348 |
| 432 | 20231129 | 141300 | 1614951660 | 7320 | 7320 | 7320 | 7320 | 2 |
| 433 | 20231129 | 141200 | 1614937020 | 7310 | 7320 | 7320 | 7310 | 41 |
| 434 | 20231129 | 141100 | 1614637110 | 7320 | 7320 | 7320 | 7320 | 173 |
| 435 | 20231129 | 141000 | 1613370750 | 7310 | 7320 | 7320 | 7310 | 5 |
| 436 | 20231129 | 140900 | 1613334190 | 7320 | 7330 | 7330 | 7320 | 330 |
| 437 | 20231129 | 140800 | 1610915440 | 7330 | 7330 | 7330 | 7330 | 332 |
| 438 | 20231129 | 140700 | 1608481880 | 7330 | 7330 | 7330 | 7330 | 2 |
| 439 | 20231129 | 140600 | 1608467220 | 7330 | 7330 | 7330 | 7330 | 113 |
| 440 | 20231129 | 140500 | 1607638930 | 7330 | 7310 | 7330 | 7310 | 501 |
| 441 | 20231129 | 140400 | 1603966620 | 7310 | 7310 | 7310 | 7310 | 0 |
| 442 | 20231129 | 140300 | 1603966620 | 7310 | 7310 | 7310 | 7310 | 239 |
| 443 | 20231129 | 140200 | 1602219530 | 7300 | 7300 | 7300 | 7300 | 1 |
| 444 | 20231129 | 140100 | 1602212230 | 7300 | 7300 | 7300 | 7300 | 0 |
| 445 | 20231129 | 140000 | 1602212230 | 7300 | 7300 | 7300 | 7300 | 0 |
| 446 | 20231129 | 135900 | 1602212230 | 7300 | 7320 | 7320 | 7300 | 700 |
| 447 | 20231129 | 135800 | 1597090230 | 7300 | 7300 | 7300 | 7300 | 944 |
| 448 | 20231129 | 135700 | 1590199030 | 7310 | 7320 | 7320 | 7310 | 272 |
| 449 | 20231129 | 135600 | 1588210000 | 7330 | 7330 | 7330 | 7330 | 50 |
| 450 | 20231129 | 135500 | 1587843500 | 7330 | 7320 | 7330 | 7320 | 60 |
| 451 | 20231129 | 135400 | 1587404120 | 7330 | 7340 | 7340 | 7330 | 1481 |
| 452 | 20231129 | 135300 | 1576548380 | 7330 | 7330 | 7330 | 7330 | 2 |
| 453 | 20231129 | 135200 | 1576533720 | 7340 | 7340 | 7340 | 7340 | 7 |
| 454 | 20231129 | 135100 | 1576482340 | 7350 | 7350 | 7350 | 7350 | 2277 |
| 455 | 20231129 | 135000 | 1559746390 | 7350 | 7340 | 7350 | 7340 | 1101 |
| 456 | 20231129 | 134900 | 1551655050 | 7340 | 7340 | 7340 | 7340 | 1080 |
| 457 | 20231129 | 134800 | 1543727850 | 7340 | 7330 | 7340 | 7330 | 510 |
| 458 | 20231129 | 134700 | 1539989450 | 7330 | 7330 | 7330 | 7330 | 0 |
| 459 | 20231129 | 134600 | 1539989450 | 7330 | 7330 | 7330 | 7330 | 0 |
| 460 | 20231129 | 134500 | 1539989450 | 7330 | 7330 | 7330 | 7330 | 100 |
| 461 | 20231129 | 134400 | 1539256450 | 7330 | 7330 | 7330 | 7330 | 64 |
| 462 | 20231129 | 134300 | 1538787330 | 7330 | 7320 | 7330 | 7320 | 6 |
| 463 | 20231129 | 134200 | 1538743360 | 7340 | 7330 | 7340 | 7330 | 140 |
| 464 | 20231129 | 134100 | 1537716240 | 7330 | 7330 | 7340 | 7330 | 833 |
| 465 | 20231129 | 134000 | 1531604530 | 7330 | 7330 | 7330 | 7330 | 100 |
| 466 | 20231129 | 133900 | 1530871530 | 7330 | 7330 | 7330 | 7330 | 1 |
| 467 | 20231129 | 133800 | 1530864200 | 7330 | 7330 | 7330 | 7330 | 8 |
| 468 | 20231129 | 133700 | 1530805560 | 7330 | 7310 | 7330 | 7310 | 657 |
| 469 | 20231129 | 133600 | 1525990420 | 7320 | 7320 | 7320 | 7320 | 1 |
| 470 | 20231129 | 133500 | 1525983100 | 7300 | 7300 | 7300 | 7300 | 1414 |
| 471 | 20231129 | 133400 | 1515660900 | 7320 | 7300 | 7320 | 7300 | 239 |
| 472 | 20231129 | 133300 | 1513914200 | 7300 | 7300 | 7300 | 7300 | 0 |
| 473 | 20231129 | 133200 | 1513914200 | 7300 | 7300 | 7300 | 7300 | 0 |
| 474 | 20231129 | 133100 | 1513914200 | 7300 | 7310 | 7310 | 7300 | 1000 |
| 475 | 20231129 | 133000 | 1506608730 | 7320 | 7320 | 7320 | 7320 | 266 |
| 476 | 20231129 | 132900 | 1504661610 | 7320 | 7320 | 7320 | 7320 | 0 |
| 477 | 20231129 | 132800 | 1504661610 | 7320 | 7320 | 7320 | 7320 | 0 |
| 478 | 20231129 | 132700 | 1504661610 | 7320 | 7320 | 7320 | 7320 | 0 |
| 479 | 20231129 | 132600 | 1504661610 | 7320 | 7320 | 7320 | 7310 | 284 |
| 480 | 20231129 | 132500 | 1502583130 | 7320 | 7320 | 7320 | 7320 | 1256 |
| 481 | 20231129 | 132400 | 1493389210 | 7320 | 7340 | 7340 | 7320 | 319 |
| 482 | 20231129 | 132300 | 1491051930 | 7320 | 7320 | 7320 | 7320 | 0 |
| 483 | 20231129 | 132200 | 1491051930 | 7320 | 7320 | 7320 | 7320 | 0 |
| 484 | 20231129 | 132100 | 1491051930 | 7320 | 7320 | 7320 | 7320 | 121 |
| 485 | 20231129 | 132000 | 1490166210 | 7320 | 7320 | 7320 | 7320 | 0 |
| 486 | 20231129 | 131900 | 1490166210 | 7320 | 7320 | 7320 | 7320 | 107 |
| 487 | 20231129 | 131800 | 1489382970 | 7320 | 7320 | 7320 | 7320 | 0 |
| 488 | 20231129 | 131700 | 1489382970 | 7320 | 7320 | 7320 | 7320 | 0 |
| 489 | 20231129 | 131600 | 1489382970 | 7320 | 7330 | 7340 | 7320 | 232 |
| 490 | 20231129 | 131500 | 1487682560 | 7330 | 7330 | 7330 | 7330 | 0 |
| 491 | 20231129 | 131400 | 1487682560 | 7330 | 7330 | 7330 | 7330 | 229 |
| 492 | 20231129 | 131300 | 1486003990 | 7330 | 7330 | 7330 | 7330 | 200 |
| 493 | 20231129 | 131200 | 1484537990 | 7330 | 7330 | 7330 | 7330 | 200 |
| 494 | 20231129 | 131100 | 1483071990 | 7320 | 7320 | 7320 | 7320 | 66 |
| 495 | 20231129 | 131000 | 1482588870 | 7330 | 7300 | 7330 | 7300 | 520 |
| 496 | 20231129 | 130900 | 1478780870 | 7300 | 7300 | 7300 | 7300 | 0 |
| 497 | 20231129 | 130800 | 1478780870 | 7300 | 7310 | 7310 | 7300 | 200 |
| 498 | 20231129 | 130700 | 1477320650 | 7300 | 7320 | 7320 | 7300 | 500 |
| 499 | 20231129 | 130600 | 1473665130 | 7340 | 7340 | 7340 | 7340 | 139 |
| 500 | 20231129 | 130500 | 1472644870 | 7340 | 7340 | 7340 | 7340 | 84 |
| 501 | 20231129 | 130400 | 1472028310 | 7320 | 7330 | 7330 | 7320 | 177 |
| 502 | 20231129 | 130300 | 1470732660 | 7320 | 7320 | 7320 | 7320 | 0 |
| 503 | 20231129 | 130200 | 1470732660 | 7320 | 7320 | 7320 | 7320 | 0 |
| 504 | 20231129 | 130100 | 1470732660 | 7320 | 7320 | 7320 | 7320 | 0 |
| 505 | 20231129 | 130000 | 1470732660 | 7320 | 7320 | 7320 | 7320 | 0 |
| 506 | 20231129 | 125900 | 1470732660 | 7320 | 7320 | 7320 | 7320 | 1 |
| 507 | 20231129 | 125800 | 1470725340 | 7320 | 7330 | 7330 | 7320 | 1014 |
| 508 | 20231129 | 125700 | 1463292850 | 7330 | 7330 | 7330 | 7330 | 504 |
| 509 | 20231129 | 125600 | 1459598530 | 7340 | 7340 | 7340 | 7340 | 0 |
| 510 | 20231129 | 125500 | 1459598530 | 7340 | 7340 | 7340 | 7340 | 7 |
| 511 | 20231129 | 125400 | 1459547150 | 7340 | 7340 | 7340 | 7340 | 2 |
| 512 | 20231129 | 125300 | 1459532470 | 7310 | 7310 | 7310 | 7310 | 30 |
| 513 | 20231129 | 125200 | 1459313170 | 7330 | 7330 | 7330 | 7330 | 13 |
| 514 | 20231129 | 125100 | 1459217880 | 7330 | 7330 | 7340 | 7330 | 307 |
| 515 | 20231129 | 125000 | 1456966570 | 7330 | 7330 | 7330 | 7330 | 273 |
| 516 | 20231129 | 124900 | 1454965480 | 7310 | 7310 | 7310 | 7310 | 0 |
| 517 | 20231129 | 124800 | 1454965480 | 7310 | 7310 | 7310 | 7310 | 47 |
| 518 | 20231129 | 124700 | 1454621910 | 7310 | 7320 | 7320 | 7310 | 656 |
| 519 | 20231129 | 124600 | 1449825610 | 7320 | 7320 | 7320 | 7320 | 7 |
| 520 | 20231129 | 124500 | 1449774370 | 7330 | 7330 | 7330 | 7330 | 15 |
| 521 | 20231129 | 124400 | 1449664420 | 7330 | 7330 | 7330 | 7330 | 47 |
| 522 | 20231129 | 124300 | 1449319910 | 7330 | 7330 | 7330 | 7330 | 16 |
| 523 | 20231129 | 124200 | 1449202630 | 7330 | 7330 | 7330 | 7330 | 38 |
| 524 | 20231129 | 124100 | 1448924090 | 7330 | 7330 | 7330 | 7330 | 15 |
| 525 | 20231129 | 124000 | 1448814140 | 7340 | 7340 | 7340 | 7340 | 1 |
| 526 | 20231129 | 123900 | 1448806800 | 7340 | 7340 | 7340 | 7320 | 142 |
| 527 | 20231129 | 123800 | 1447767300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 528 | 20231129 | 123700 | 1447767300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 529 | 20231129 | 123600 | 1447767300 | 7320 | 7320 | 7320 | 7320 | 0 |
| 530 | 20231129 | 123500 | 1447767300 | 7320 | 7320 | 7320 | 7320 | 210 |
| 531 | 20231129 | 123400 | 1446230100 | 7320 | 7320 | 7320 | 7320 | 201 |
| 532 | 20231129 | 123300 | 1444758780 | 7340 | 7340 | 7340 | 7340 | 20 |
| 533 | 20231129 | 123200 | 1444611980 | 7320 | 7320 | 7320 | 7320 | 0 |
| 534 | 20231129 | 123100 | 1444611980 | 7320 | 7320 | 7320 | 7320 | 0 |
| 535 | 20231129 | 123000 | 1444611980 | 7320 | 7320 | 7320 | 7320 | 1518 |
| 536 | 20231129 | 122900 | 1433500220 | 7320 | 7320 | 7320 | 7320 | 1 |
| 537 | 20231129 | 122800 | 1433492900 | 7320 | 7320 | 7320 | 7320 | 0 |
| 538 | 20231129 | 122700 | 1433492900 | 7320 | 7320 | 7320 | 7320 | 0 |
| 539 | 20231129 | 122600 | 1433492900 | 7320 | 7320 | 7320 | 7320 | 1415 |
| 540 | 20231129 | 122500 | 1423135100 | 7320 | 7320 | 7320 | 7320 | 73 |
| 541 | 20231129 | 122400 | 1422600740 | 7320 | 7340 | 7340 | 7320 | 297 |
| 542 | 20231129 | 122300 | 1420426100 | 7340 | 7340 | 7340 | 7340 | 0 |
| 543 | 20231129 | 122200 | 1420426100 | 7340 | 7340 | 7340 | 7340 | 0 |
| 544 | 20231129 | 122100 | 1420426100 | 7340 | 7340 | 7340 | 7340 | 1 |
| 545 | 20231129 | 122000 | 1420418760 | 7350 | 7350 | 7350 | 7350 | 0 |
| 546 | 20231129 | 121900 | 1420418760 | 7350 | 7350 | 7350 | 7350 | 1 |
| 547 | 20231129 | 121800 | 1420411410 | 7350 | 7350 | 7350 | 7350 | 0 |
| 548 | 20231129 | 121700 | 1420411410 | 7350 | 7310 | 7350 | 7310 | 305 |
| 549 | 20231129 | 121600 | 1418173860 | 7310 | 7310 | 7310 | 7310 | 1 |
| 550 | 20231129 | 121500 | 1418166550 | 7350 | 7350 | 7350 | 7350 | 0 |
| 551 | 20231129 | 121400 | 1418166550 | 7350 | 7330 | 7350 | 7300 | 504 |
| 552 | 20231129 | 121300 | 1414483880 | 7350 | 7350 | 7350 | 7350 | 1 |
| 553 | 20231129 | 121200 | 1414476530 | 7360 | 7360 | 7360 | 7360 | 1 |
| 554 | 20231129 | 121100 | 1414469170 | 7360 | 7360 | 7360 | 7360 | 0 |
| 555 | 20231129 | 121000 | 1414469170 | 7360 | 7360 | 7360 | 7360 | 0 |
| 556 | 20231129 | 120900 | 1414469170 | 7360 | 7340 | 7360 | 7340 | 1005 |
| 557 | 20231129 | 120800 | 1407078860 | 7340 | 7320 | 7340 | 7310 | 191 |
| 558 | 20231129 | 120700 | 1405681620 | 7310 | 7320 | 7320 | 7310 | 1000 |
| 559 | 20231129 | 120600 | 1398370910 | 7310 | 7330 | 7330 | 7310 | 272 |
| 560 | 20231129 | 120500 | 1396379030 | 7330 | 7330 | 7330 | 7330 | 410 |
| 561 | 20231129 | 120400 | 1393373730 | 7330 | 7320 | 7330 | 7300 | 19 |
| 562 | 20231129 | 120300 | 1393234590 | 7320 | 7330 | 7330 | 7300 | 3358 |
| 563 | 20231129 | 120200 | 1368655130 | 7340 | 7340 | 7340 | 7340 | 131 |
| 564 | 20231129 | 120100 | 1367693590 | 7340 | 7350 | 7350 | 7340 | 126 |
| 565 | 20231129 | 120000 | 1366768100 | 7350 | 7350 | 7350 | 7350 | 2 |
| 566 | 20231129 | 115900 | 1366753400 | 7350 | 7350 | 7350 | 7350 | 300 |
| 567 | 20231129 | 115800 | 1364548400 | 7350 | 7350 | 7350 | 7350 | 35 |
| 568 | 20231129 | 115700 | 1364291150 | 7350 | 7360 | 7360 | 7350 | 91 |
| 569 | 20231129 | 115600 | 1363622200 | 7360 | 7350 | 7360 | 7350 | 912 |
| 570 | 20231129 | 115500 | 1356918380 | 7360 | 7350 | 7360 | 7350 | 77 |
| 571 | 20231129 | 115400 | 1356351830 | 7350 | 7360 | 7360 | 7350 | 257 |
| 572 | 20231129 | 115300 | 1354461880 | 7360 | 7350 | 7360 | 7350 | 422 |
| 573 | 20231129 | 115200 | 1351357960 | 7350 | 7360 | 7370 | 7350 | 324 |
| 574 | 20231129 | 115100 | 1348973640 | 7360 | 7360 | 7360 | 7360 | 104 |
| 575 | 20231129 | 115000 | 1348208200 | 7360 | 7380 | 7380 | 7360 | 522 |
| 576 | 20231129 | 114900 | 1344365850 | 7380 | 7380 | 7380 | 7380 | 140 |
| 577 | 20231129 | 114800 | 1343332650 | 7390 | 7390 | 7390 | 7370 | 595 |
| 578 | 20231129 | 114700 | 1338936030 | 7390 | 7380 | 7390 | 7380 | 142 |
| 579 | 20231129 | 114600 | 1337887950 | 7380 | 7380 | 7380 | 7380 | 140 |
| 580 | 20231129 | 114500 | 1336854750 | 7390 | 7390 | 7400 | 7390 | 100 |
| 581 | 20231129 | 114400 | 1336115230 | 7400 | 7400 | 7400 | 7400 | 130 |
| 582 | 20231129 | 114300 | 1335153230 | 7400 | 7400 | 7400 | 7400 | 102 |
| 583 | 20231129 | 114200 | 1334398430 | 7400 | 7400 | 7400 | 7400 | 0 |
| 584 | 20231129 | 114100 | 1334398430 | 7400 | 7400 | 7400 | 7400 | 0 |
| 585 | 20231129 | 114000 | 1334398430 | 7400 | 7410 | 7410 | 7400 | 19 |
| 586 | 20231129 | 113900 | 1334257770 | 7410 | 7400 | 7410 | 7400 | 2315 |
| 587 | 20231129 | 113800 | 1317117830 | 7390 | 7390 | 7390 | 7380 | 610 |
| 588 | 20231129 | 113700 | 1312610020 | 7380 | 7380 | 7380 | 7380 | 12 |
| 589 | 20231129 | 113600 | 1312521460 | 7390 | 7380 | 7390 | 7360 | 797 |
| 590 | 20231129 | 113500 | 1306645870 | 7370 | 7380 | 7380 | 7370 | 124 |
| 591 | 20231129 | 113400 | 1305730940 | 7370 | 7370 | 7380 | 7370 | 232 |
| 592 | 20231129 | 113300 | 1304021040 | 7370 | 7390 | 7400 | 7370 | 819 |
| 593 | 20231129 | 113200 | 1297972940 | 7400 | 7400 | 7400 | 7400 | 1002 |
| 594 | 20231129 | 113100 | 1290558140 | 7400 | 7390 | 7400 | 7390 | 49 |
| 595 | 20231129 | 113000 | 1290195950 | 7390 | 7400 | 7400 | 7390 | 586 |
| 596 | 20231129 | 112900 | 1285860100 | 7400 | 7410 | 7410 | 7400 | 120 |
| 597 | 20231129 | 112800 | 1284971970 | 7410 | 7400 | 7410 | 7390 | 1877 |
| 598 | 20231129 | 112700 | 1271078590 | 7400 | 7380 | 7400 | 7380 | 818 |
| 599 | 20231129 | 112600 | 1265036400 | 7350 | 7380 | 7380 | 7330 | 140 |
| 600 | 20231129 | 112500 | 1264008490 | 7350 | 7370 | 7380 | 7350 | 210 |
| 601 | 20231129 | 112400 | 1262463800 | 7350 | 7370 | 7370 | 7350 | 3073 |
| 602 | 20231129 | 112300 | 1239843330 | 7370 | 7370 | 7380 | 7370 | 1001 |
| 603 | 20231129 | 112200 | 1232465950 | 7380 | 7380 | 7380 | 7380 | 973 |
| 604 | 20231129 | 112100 | 1225285210 | 7390 | 7390 | 7400 | 7390 | 470 |
| 605 | 20231129 | 112000 | 1221808710 | 7400 | 7390 | 7400 | 7390 | 222 |
| 606 | 20231129 | 111900 | 1220168110 | 7390 | 7390 | 7400 | 7390 | 507 |
| 607 | 20231129 | 111800 | 1216419310 | 7390 | 7400 | 7400 | 7390 | 145 |
| 608 | 20231129 | 111700 | 1215347310 | 7410 | 7380 | 7410 | 7380 | 237 |
| 609 | 20231129 | 111600 | 1213595790 | 7380 | 7390 | 7390 | 7380 | 684 |
| 610 | 20231129 | 111500 | 1208545980 | 7390 | 7400 | 7400 | 7390 | 22 |
| 611 | 20231129 | 111400 | 1208383240 | 7400 | 7420 | 7420 | 7380 | 691 |
| 612 | 20231129 | 111300 | 1203256650 | 7420 | 7380 | 7420 | 7380 | 3851 |
| 613 | 20231129 | 111200 | 1174697650 | 7380 | 7410 | 7410 | 7370 | 934 |
| 614 | 20231129 | 111100 | 1167794750 | 7410 | 7400 | 7410 | 7400 | 1406 |
| 615 | 20231129 | 111000 | 1157383140 | 7400 | 7410 | 7430 | 7370 | 4622 |
| 616 | 20231129 | 110900 | 1123141570 | 7420 | 7380 | 7420 | 7370 | 6847 |
| 617 | 20231129 | 110800 | 1072501780 | 7380 | 7400 | 7400 | 7360 | 4840 |
| 618 | 20231129 | 110700 | 1036774020 | 7410 | 7370 | 7430 | 7370 | 21862 |
| 619 | 20231129 | 110600 | 874978430 | 7360 | 7320 | 7370 | 7290 | 9122 |
| 620 | 20231129 | 110500 | 808030990 | 7320 | 7300 | 7320 | 7300 | 4245 |
| 621 | 20231129 | 110400 | 776983550 | 7300 | 7300 | 7300 | 7300 | 166 |
| 622 | 20231129 | 110300 | 775771750 | 7300 | 7290 | 7300 | 7290 | 735 |
| 623 | 20231129 | 110200 | 770408750 | 7300 | 7300 | 7300 | 7300 | 896 |
| 624 | 20231129 | 110100 | 763867950 | 7300 | 7280 | 7300 | 7280 | 489 |
| 625 | 20231129 | 110000 | 760303150 | 7280 | 7270 | 7280 | 7270 | 401 |
| 626 | 20231129 | 105900 | 757385880 | 7270 | 7280 | 7300 | 7270 | 2979 |
| 627 | 20231129 | 105800 | 735668680 | 7290 | 7280 | 7290 | 7270 | 986 |
| 628 | 20231129 | 105700 | 728488150 | 7280 | 7220 | 7280 | 7220 | 7034 |
| 629 | 20231129 | 105600 | 677474280 | 7210 | 7210 | 7210 | 7210 | 0 |
| 630 | 20231129 | 105500 | 677474280 | 7210 | 7210 | 7210 | 7210 | 10 |
| 631 | 20231129 | 105400 | 677402180 | 7200 | 7210 | 7210 | 7200 | 1005 |
| 632 | 20231129 | 105300 | 670164880 | 7210 | 7210 | 7210 | 7210 | 375 |
| 633 | 20231129 | 105200 | 667461130 | 7210 | 7210 | 7210 | 7210 | 1 |
| 634 | 20231129 | 105100 | 667453920 | 7220 | 7220 | 7220 | 7220 | 0 |
| 635 | 20231129 | 105000 | 667453920 | 7220 | 7220 | 7220 | 7220 | 801 |
| 636 | 20231129 | 104900 | 661670700 | 7230 | 7230 | 7230 | 7230 | 0 |
| 637 | 20231129 | 104800 | 661670700 | 7230 | 7230 | 7230 | 7230 | 0 |
| 638 | 20231129 | 104700 | 661670700 | 7230 | 7240 | 7240 | 7230 | 1732 |
| 639 | 20231129 | 104600 | 649132050 | 7250 | 7240 | 7250 | 7240 | 249 |
| 640 | 20231129 | 104500 | 647329190 | 7250 | 7240 | 7250 | 7240 | 579 |
| 641 | 20231129 | 104400 | 643133440 | 7240 | 7240 | 7250 | 7240 | 1771 |
| 642 | 20231129 | 104300 | 630298880 | 7230 | 7250 | 7250 | 7230 | 4 |
| 643 | 20231129 | 104200 | 630269900 | 7250 | 7240 | 7250 | 7240 | 535 |
| 644 | 20231129 | 104100 | 626396390 | 7240 | 7240 | 7240 | 7230 | 593 |
| 645 | 20231129 | 104000 | 622103160 | 7230 | 7230 | 7230 | 7230 | 230 |
| 646 | 20231129 | 103900 | 620440260 | 7230 | 7230 | 7230 | 7230 | 1 |
| 647 | 20231129 | 103800 | 620433030 | 7220 | 7230 | 7230 | 7220 | 54 |
| 648 | 20231129 | 103700 | 620042860 | 7230 | 7220 | 7230 | 7220 | 18 |
| 649 | 20231129 | 103600 | 619912800 | 7220 | 7210 | 7220 | 7210 | 102 |
| 650 | 20231129 | 103500 | 619176400 | 7220 | 7220 | 7220 | 7220 | 66 |
| 651 | 20231129 | 103400 | 618699880 | 7210 | 7210 | 7210 | 7210 | 311 |
| 652 | 20231129 | 103300 | 616457570 | 7220 | 7210 | 7220 | 7210 | 42 |
| 653 | 20231129 | 103200 | 616154550 | 7220 | 7210 | 7220 | 7210 | 261 |
| 654 | 20231129 | 103100 | 614272640 | 7210 | 7210 | 7210 | 7210 | 52 |
| 655 | 20231129 | 103000 | 613897720 | 7210 | 7200 | 7210 | 7200 | 111 |
| 656 | 20231129 | 102900 | 613097510 | 7210 | 7210 | 7210 | 7210 | 52 |
| 657 | 20231129 | 102800 | 612722590 | 7220 | 7220 | 7220 | 7220 | 21 |
| 658 | 20231129 | 102700 | 612570970 | 7220 | 7210 | 7220 | 7210 | 41 |
| 659 | 20231129 | 102600 | 612275230 | 7210 | 7200 | 7210 | 7200 | 874 |
| 660 | 20231129 | 102500 | 605981370 | 7200 | 7200 | 7200 | 7190 | 29 |
| 661 | 20231129 | 102400 | 605772600 | 7200 | 7190 | 7200 | 7190 | 66 |
| 662 | 20231129 | 102300 | 605298050 | 7190 | 7180 | 7200 | 7180 | 1052 |
| 663 | 20231129 | 102200 | 597743230 | 7180 | 7200 | 7200 | 7180 | 282 |
| 664 | 20231129 | 102100 | 595718370 | 7180 | 7180 | 7180 | 7180 | 80 |
| 665 | 20231129 | 102000 | 595143970 | 7180 | 7180 | 7180 | 7180 | 256 |
| 666 | 20231129 | 101900 | 593305890 | 7190 | 7200 | 7200 | 7190 | 362 |
| 667 | 20231129 | 101800 | 590702710 | 7220 | 7210 | 7220 | 7210 | 111 |
| 668 | 20231129 | 101700 | 589901300 | 7200 | 7190 | 7200 | 7190 | 685 |
| 669 | 20231129 | 101600 | 584969310 | 7180 | 7200 | 7200 | 7180 | 577 |
| 670 | 20231129 | 101500 | 580820110 | 7200 | 7200 | 7210 | 7200 | 1935 |
| 671 | 20231129 | 101400 | 566870350 | 7200 | 7170 | 7210 | 7170 | 322 |
| 672 | 20231129 | 101300 | 564552350 | 7230 | 7180 | 7230 | 7160 | 2861 |
| 673 | 20231129 | 101200 | 544061580 | 7190 | 7240 | 7240 | 7190 | 5503 |
| 674 | 20231129 | 101100 | 504328270 | 7250 | 7290 | 7290 | 7230 | 864 |
| 675 | 20231129 | 101000 | 498063200 | 7290 | 7150 | 7340 | 7150 | 15542 |
| 676 | 20231129 | 100900 | 385621420 | 7150 | 7150 | 7150 | 7150 | 32 |
| 677 | 20231129 | 100800 | 385392620 | 7150 | 7140 | 7150 | 7140 | 1320 |
| 678 | 20231129 | 100700 | 375957310 | 7140 | 7140 | 7140 | 7130 | 59 |
| 679 | 20231129 | 100600 | 375536140 | 7150 | 7150 | 7150 | 7150 | 261 |
| 680 | 20231129 | 100500 | 373669990 | 7150 | 7150 | 7160 | 7150 | 270 |
| 681 | 20231129 | 100400 | 371738620 | 7150 | 7100 | 7170 | 7040 | 9263 |
| 682 | 20231129 | 100300 | 305713700 | 7100 | 7100 | 7100 | 7100 | 135 |
| 683 | 20231129 | 100200 | 304755200 | 7100 | 7100 | 7100 | 7100 | 500 |
| 684 | 20231129 | 100100 | 301205200 | 7100 | 7090 | 7100 | 7090 | 1469 |
| 685 | 20231129 | 100000 | 290777750 | 7100 | 7080 | 7100 | 7070 | 1006 |
| 686 | 20231129 | 095900 | 283646040 | 7090 | 7080 | 7090 | 7080 | 50 |
| 687 | 20231129 | 095800 | 283291970 | 7060 | 7060 | 7060 | 7060 | 10 |
| 688 | 20231129 | 095700 | 283221370 | 7060 | 7050 | 7060 | 7050 | 236 |
| 689 | 20231129 | 095600 | 281556570 | 7040 | 7040 | 7040 | 7040 | 1335 |
| 690 | 20231129 | 095500 | 272158170 | 7040 | 7040 | 7040 | 7040 | 600 |
| 691 | 20231129 | 095400 | 267934170 | 7040 | 7040 | 7040 | 7040 | 275 |
| 692 | 20231129 | 095300 | 265998170 | 7030 | 7010 | 7040 | 7010 | 68 |
| 693 | 20231129 | 095200 | 265520290 | 7030 | 7030 | 7030 | 7030 | 100 |
| 694 | 20231129 | 095100 | 264817290 | 7030 | 7010 | 7030 | 6990 | 5100 |
| 695 | 20231129 | 095000 | 229122940 | 7030 | 7020 | 7030 | 7010 | 1231 |
| 696 | 20231129 | 094900 | 220487750 | 7020 | 7030 | 7030 | 7020 | 1302 |
| 697 | 20231129 | 094800 | 211346680 | 7030 | 7030 | 7030 | 7030 | 90 |
| 698 | 20231129 | 094700 | 210713980 | 7030 | 7030 | 7030 | 7030 | 99 |
| 699 | 20231129 | 094600 | 210018010 | 7030 | 7020 | 7030 | 7020 | 168 |
| 700 | 20231129 | 094500 | 208838410 | 7030 | 7030 | 7030 | 7030 | 135 |
| 701 | 20231129 | 094400 | 207889360 | 7030 | 7040 | 7040 | 7030 | 2914 |
| 702 | 20231129 | 094300 | 187400870 | 7040 | 7050 | 7050 | 7040 | 12 |
| 703 | 20231129 | 094200 | 187316280 | 7050 | 7040 | 7050 | 7040 | 557 |
| 704 | 20231129 | 094100 | 183394970 | 7050 | 7050 | 7050 | 7040 | 238 |
| 705 | 20231129 | 094000 | 181717080 | 7050 | 7080 | 7080 | 7050 | 810 |
| 706 | 20231129 | 093900 | 176002910 | 7090 | 7090 | 7090 | 7090 | 10 |
| 707 | 20231129 | 093800 | 175932010 | 7090 | 7090 | 7090 | 7090 | 1 |
| 708 | 20231129 | 093700 | 175924920 | 7080 | 7080 | 7080 | 7080 | 11 |
| 709 | 20231129 | 093600 | 175847040 | 7080 | 7080 | 7080 | 7080 | 1 |
| 710 | 20231129 | 093500 | 175839960 | 7060 | 7090 | 7090 | 7060 | 188 |
| 711 | 20231129 | 093400 | 174511240 | 7090 | 7090 | 7090 | 7090 | 2 |
| 712 | 20231129 | 093300 | 174497060 | 7100 | 7090 | 7100 | 7090 | 453 |
| 713 | 20231129 | 093200 | 171285280 | 7090 | 7090 | 7090 | 7090 | 108 |
| 714 | 20231129 | 093100 | 170519560 | 7100 | 7090 | 7100 | 7030 | 3665 |
| 715 | 20231129 | 093000 | 144686080 | 7100 | 7100 | 7100 | 7100 | 11 |
| 716 | 20231129 | 092900 | 144607980 | 7100 | 7070 | 7100 | 7070 | 605 |
| 717 | 20231129 | 092800 | 140329130 | 7070 | 7060 | 7100 | 7060 | 2145 |
| 718 | 20231129 | 092700 | 125125710 | 7060 | 7080 | 7080 | 7060 | 568 |
| 719 | 20231129 | 092600 | 121110350 | 7060 | 7070 | 7070 | 7060 | 2514 |
| 720 | 20231129 | 092500 | 103361230 | 7060 | 7060 | 7060 | 7060 | 1 |
| 721 | 20231129 | 092400 | 103354170 | 7070 | 7080 | 7080 | 7060 | 107 |
| 722 | 20231129 | 092300 | 102597680 | 7080 | 7080 | 7080 | 7080 | 592 |
| 723 | 20231129 | 092200 | 98406320 | 7090 | 7110 | 7110 | 7090 | 455 |
| 724 | 20231129 | 092100 | 95176790 | 7110 | 7060 | 7110 | 7060 | 105 |
| 725 | 20231129 | 092000 | 94434290 | 7050 | 7060 | 7080 | 7050 | 1657 |
| 726 | 20231129 | 091900 | 82736020 | 7050 | 7070 | 7070 | 7050 | 486 |
| 727 | 20231129 | 091800 | 79303860 | 7070 | 7130 | 7130 | 7060 | 776 |
| 728 | 20231129 | 091700 | 73807630 | 7130 | 7120 | 7130 | 7120 | 434 |
| 729 | 20231129 | 091600 | 70717540 | 7120 | 7120 | 7120 | 7120 | 117 |
| 730 | 20231129 | 091500 | 69884500 | 7120 | 7110 | 7120 | 7110 | 360 |
| 731 | 20231129 | 091400 | 67324400 | 7110 | 7070 | 7110 | 7070 | 189 |
| 732 | 20231129 | 091300 | 65988090 | 7110 | 7090 | 7110 | 7070 | 173 |
| 733 | 20231129 | 091200 | 64763020 | 7090 | 7110 | 7110 | 7090 | 110 |
| 734 | 20231129 | 091100 | 63982930 | 7110 | 7120 | 7120 | 7110 | 83 |
| 735 | 20231129 | 091000 | 63392680 | 7130 | 7150 | 7150 | 7120 | 1802 |
| 736 | 20231129 | 090900 | 50544870 | 7150 | 7130 | 7150 | 7120 | 293 |
| 737 | 20231129 | 090800 | 48453330 | 7130 | 7100 | 7130 | 7100 | 384 |
| 738 | 20231129 | 090700 | 45725890 | 7100 | 7090 | 7100 | 7090 | 413 |
| 739 | 20231129 | 090600 | 42794910 | 7090 | 7080 | 7090 | 7080 | 133 |
| 740 | 20231129 | 090500 | 41852330 | 7090 | 7100 | 7100 | 7090 | 17 |
| 741 | 20231129 | 090400 | 41731690 | 7100 | 7100 | 7100 | 7080 | 516 |
| 742 | 20231129 | 090300 | 38077700 | 7090 | 7060 | 7090 | 7050 | 297 |
| 743 | 20231129 | 090200 | 35975320 | 7050 | 7070 | 7090 | 7020 | 2107 |
| 744 | 20231129 | 090100 | 21159500 | 7080 | 7130 | 7130 | 7080 | 1068 |
| 745 | 20231129 | 090000 | 13575440 | 7160 | 7150 | 7160 | 7140 | 1899 |