32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 3 | 20231129 | 195200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 4 | 20231129 | 195100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 5 | 20231129 | 195000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 6 | 20231129 | 194900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 7 | 20231129 | 194800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 8 | 20231129 | 194700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 9 | 20231129 | 194600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 10 | 20231129 | 194500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 11 | 20231129 | 194400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 12 | 20231129 | 194300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 13 | 20231129 | 194200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 14 | 20231129 | 194100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 15 | 20231129 | 194000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 16 | 20231129 | 193900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 17 | 20231129 | 193800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 18 | 20231129 | 193700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 19 | 20231129 | 193600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 20 | 20231129 | 193500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 21 | 20231129 | 193400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 22 | 20231129 | 193300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 23 | 20231129 | 193200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 24 | 20231129 | 193100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 25 | 20231129 | 193000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 26 | 20231129 | 192900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 27 | 20231129 | 192800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 28 | 20231129 | 192700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 29 | 20231129 | 192600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 30 | 20231129 | 192500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 31 | 20231129 | 192400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 32 | 20231129 | 192300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 33 | 20231129 | 192200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 34 | 20231129 | 192100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 35 | 20231129 | 192000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 36 | 20231129 | 191900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 37 | 20231129 | 191800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 38 | 20231129 | 191700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 39 | 20231129 | 191600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 40 | 20231129 | 191500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 41 | 20231129 | 191400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 42 | 20231129 | 191300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 43 | 20231129 | 191200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 44 | 20231129 | 191100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 45 | 20231129 | 191000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 46 | 20231129 | 190900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 47 | 20231129 | 190800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 48 | 20231129 | 190700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 49 | 20231129 | 190600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 50 | 20231129 | 190500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 51 | 20231129 | 190400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 52 | 20231129 | 190300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 53 | 20231129 | 190200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 54 | 20231129 | 190100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 55 | 20231129 | 190000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 56 | 20231129 | 185900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 57 | 20231129 | 185800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 58 | 20231129 | 185700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 59 | 20231129 | 185600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 60 | 20231129 | 185500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 61 | 20231129 | 185400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 62 | 20231129 | 185300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 63 | 20231129 | 185200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 64 | 20231129 | 185100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 65 | 20231129 | 185000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 66 | 20231129 | 184900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 67 | 20231129 | 184800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 68 | 20231129 | 184700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 69 | 20231129 | 184600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 70 | 20231129 | 184500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 71 | 20231129 | 184400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 72 | 20231129 | 184300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 73 | 20231129 | 184200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 74 | 20231129 | 184100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 75 | 20231129 | 184000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 76 | 20231129 | 183900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 77 | 20231129 | 183800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 78 | 20231129 | 183700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 79 | 20231129 | 183600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 80 | 20231129 | 183500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 81 | 20231129 | 183400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 82 | 20231129 | 183300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 83 | 20231129 | 183200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 84 | 20231129 | 183100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 85 | 20231129 | 183000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 86 | 20231129 | 182900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 87 | 20231129 | 182800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 88 | 20231129 | 182700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 89 | 20231129 | 182600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 90 | 20231129 | 182500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 91 | 20231129 | 182400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 92 | 20231129 | 182300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 93 | 20231129 | 182200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 94 | 20231129 | 182100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 95 | 20231129 | 182000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 96 | 20231129 | 181900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 97 | 20231129 | 181800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 98 | 20231129 | 181700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 99 | 20231129 | 181600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 100 | 20231129 | 181500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 101 | 20231129 | 181400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 102 | 20231129 | 181300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 103 | 20231129 | 181200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 104 | 20231129 | 181100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 105 | 20231129 | 181000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 106 | 20231129 | 180900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 107 | 20231129 | 180800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 108 | 20231129 | 180700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 109 | 20231129 | 180600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 110 | 20231129 | 180500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 111 | 20231129 | 180400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 112 | 20231129 | 180300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 113 | 20231129 | 180200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 114 | 20231129 | 180100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 115 | 20231129 | 180000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 116 | 20231129 | 175900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 117 | 20231129 | 175800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 118 | 20231129 | 175700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 119 | 20231129 | 175600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 120 | 20231129 | 175500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 121 | 20231129 | 175400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 122 | 20231129 | 175300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 123 | 20231129 | 175200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 124 | 20231129 | 175100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 125 | 20231129 | 175000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 126 | 20231129 | 174900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 127 | 20231129 | 174800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 128 | 20231129 | 174700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 129 | 20231129 | 174600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 130 | 20231129 | 174500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 131 | 20231129 | 174400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 132 | 20231129 | 174300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 133 | 20231129 | 174200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 134 | 20231129 | 174100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 135 | 20231129 | 174000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 136 | 20231129 | 173900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 137 | 20231129 | 173800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 138 | 20231129 | 173700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 139 | 20231129 | 173600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 140 | 20231129 | 173500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 141 | 20231129 | 173400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 142 | 20231129 | 173300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 143 | 20231129 | 173200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 144 | 20231129 | 173100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 145 | 20231129 | 173000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 146 | 20231129 | 172900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 147 | 20231129 | 172800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 148 | 20231129 | 172700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 149 | 20231129 | 172600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 150 | 20231129 | 172500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 151 | 20231129 | 172400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 152 | 20231129 | 172300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 153 | 20231129 | 172200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 154 | 20231129 | 172100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 155 | 20231129 | 172000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 156 | 20231129 | 171900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 157 | 20231129 | 171800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 158 | 20231129 | 171700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 159 | 20231129 | 171600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 160 | 20231129 | 171500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 161 | 20231129 | 171400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 162 | 20231129 | 171300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 163 | 20231129 | 171200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 164 | 20231129 | 171100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 165 | 20231129 | 171000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 166 | 20231129 | 170900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 167 | 20231129 | 170800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 168 | 20231129 | 170700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 169 | 20231129 | 170600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 170 | 20231129 | 170500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 171 | 20231129 | 170400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 172 | 20231129 | 170300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 173 | 20231129 | 170200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 174 | 20231129 | 170100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 175 | 20231129 | 170000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 176 | 20231129 | 165900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 177 | 20231129 | 165800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 178 | 20231129 | 165700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 179 | 20231129 | 165600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 180 | 20231129 | 165500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 181 | 20231129 | 165400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 182 | 20231129 | 165300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 183 | 20231129 | 165200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 184 | 20231129 | 165100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 185 | 20231129 | 165000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 186 | 20231129 | 164900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 187 | 20231129 | 164800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 188 | 20231129 | 164700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 189 | 20231129 | 164600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 190 | 20231129 | 164500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 191 | 20231129 | 164400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 192 | 20231129 | 164300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 193 | 20231129 | 164200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 194 | 20231129 | 164100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 195 | 20231129 | 164000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 196 | 20231129 | 163900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 197 | 20231129 | 163800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 198 | 20231129 | 163700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 199 | 20231129 | 163600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 200 | 20231129 | 163500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 201 | 20231129 | 163400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 202 | 20231129 | 163300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 203 | 20231129 | 163200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 204 | 20231129 | 163100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 205 | 20231129 | 163000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 206 | 20231129 | 162900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 207 | 20231129 | 162800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 208 | 20231129 | 162700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 209 | 20231129 | 162600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 210 | 20231129 | 162500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 211 | 20231129 | 162400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 212 | 20231129 | 162300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 213 | 20231129 | 162200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 214 | 20231129 | 162100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 215 | 20231129 | 162000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 216 | 20231129 | 161900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 217 | 20231129 | 161800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 218 | 20231129 | 161700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 219 | 20231129 | 161600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 220 | 20231129 | 161500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 221 | 20231129 | 161400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 222 | 20231129 | 161300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 223 | 20231129 | 161200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 224 | 20231129 | 161100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 225 | 20231129 | 161000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 226 | 20231129 | 160900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 227 | 20231129 | 160800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 228 | 20231129 | 160700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 229 | 20231129 | 160600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 230 | 20231129 | 160500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 231 | 20231129 | 160400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 232 | 20231129 | 160300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 233 | 20231129 | 160200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 234 | 20231129 | 160100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 235 | 20231129 | 160000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 236 | 20231129 | 155900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 237 | 20231129 | 155800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 238 | 20231129 | 155700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 239 | 20231129 | 155600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 240 | 20231129 | 155500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 241 | 20231129 | 155400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 242 | 20231129 | 155300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 243 | 20231129 | 155200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 244 | 20231129 | 155100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 245 | 20231129 | 155000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 246 | 20231129 | 154900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 247 | 20231129 | 154800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 248 | 20231129 | 154700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 249 | 20231129 | 154600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 250 | 20231129 | 154500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 251 | 20231129 | 154400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 252 | 20231129 | 154300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 253 | 20231129 | 154200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 254 | 20231129 | 154100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 255 | 20231129 | 154000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 256 | 20231129 | 153900 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 257 | 20231129 | 153800 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 258 | 20231129 | 153700 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 259 | 20231129 | 153600 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 260 | 20231129 | 153500 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 261 | 20231129 | 153400 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 262 | 20231129 | 153300 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 263 | 20231129 | 153200 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 264 | 20231129 | 153100 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 0 |
| 265 | 20231129 | 153000 | 2285584230 | 5130 | 5130 | 5130 | 5130 | 5973 |
| 266 | 20231129 | 152900 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 267 | 20231129 | 152800 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 268 | 20231129 | 152700 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 269 | 20231129 | 152600 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 270 | 20231129 | 152500 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 271 | 20231129 | 152400 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 272 | 20231129 | 152300 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 273 | 20231129 | 152200 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 274 | 20231129 | 152100 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 275 | 20231129 | 152000 | 2254942740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 276 | 20231129 | 151900 | 2254942740 | 5130 | 5160 | 5160 | 5130 | 1677 |
| 277 | 20231129 | 151800 | 2246322400 | 5160 | 5160 | 5160 | 5150 | 1320 |
| 278 | 20231129 | 151700 | 2239511720 | 5160 | 5160 | 5170 | 5160 | 629 |
| 279 | 20231129 | 151600 | 2236265960 | 5160 | 5170 | 5170 | 5160 | 180 |
| 280 | 20231129 | 151500 | 2235336460 | 5170 | 5170 | 5170 | 5170 | 152 |
| 281 | 20231129 | 151400 | 2234550620 | 5150 | 5180 | 5200 | 5150 | 2477 |
| 282 | 20231129 | 151300 | 2221718330 | 5170 | 5180 | 5180 | 5160 | 1274 |
| 283 | 20231129 | 151200 | 2215141390 | 5180 | 5180 | 5180 | 5170 | 1897 |
| 284 | 20231129 | 151100 | 2205330410 | 5180 | 5180 | 5190 | 5180 | 406 |
| 285 | 20231129 | 151000 | 2203227320 | 5180 | 5210 | 5210 | 5170 | 5180 |
| 286 | 20231129 | 150900 | 2176334170 | 5210 | 5210 | 5220 | 5200 | 1640 |
| 287 | 20231129 | 150800 | 2167795330 | 5220 | 5220 | 5220 | 5210 | 337 |
| 288 | 20231129 | 150700 | 2166038890 | 5220 | 5230 | 5230 | 5220 | 468 |
| 289 | 20231129 | 150600 | 2163592110 | 5230 | 5230 | 5240 | 5230 | 1105 |
| 290 | 20231129 | 150500 | 2157812550 | 5230 | 5220 | 5230 | 5220 | 293 |
| 291 | 20231129 | 150400 | 2156280910 | 5220 | 5220 | 5220 | 5220 | 454 |
| 292 | 20231129 | 150300 | 2153911030 | 5220 | 5230 | 5230 | 5220 | 1475 |
| 293 | 20231129 | 150200 | 2146199460 | 5240 | 5230 | 5240 | 5230 | 1703 |
| 294 | 20231129 | 150100 | 2137291590 | 5230 | 5240 | 5240 | 5230 | 270 |
| 295 | 20231129 | 150000 | 2135879240 | 5240 | 5240 | 5240 | 5230 | 587 |
| 296 | 20231129 | 145900 | 2132807500 | 5230 | 5240 | 5240 | 5230 | 188 |
| 297 | 20231129 | 145800 | 2131824050 | 5240 | 5240 | 5240 | 5230 | 207 |
| 298 | 20231129 | 145700 | 2130740900 | 5240 | 5240 | 5250 | 5240 | 1196 |
| 299 | 20231129 | 145600 | 2124472860 | 5240 | 5250 | 5250 | 5240 | 399 |
| 300 | 20231129 | 145500 | 2122380870 | 5240 | 5250 | 5250 | 5240 | 370 |
| 301 | 20231129 | 145400 | 2120440520 | 5250 | 5240 | 5250 | 5240 | 1241 |
| 302 | 20231129 | 145300 | 2113933330 | 5230 | 5240 | 5240 | 5230 | 762 |
| 303 | 20231129 | 145200 | 2109940870 | 5230 | 5230 | 5240 | 5230 | 1114 |
| 304 | 20231129 | 145100 | 2104110570 | 5230 | 5260 | 5260 | 5230 | 3275 |
| 305 | 20231129 | 145000 | 2086935730 | 5250 | 5260 | 5260 | 5250 | 197 |
| 306 | 20231129 | 144900 | 2085901280 | 5260 | 5260 | 5260 | 5250 | 327 |
| 307 | 20231129 | 144800 | 2084182970 | 5250 | 5250 | 5260 | 5250 | 632 |
| 308 | 20231129 | 144700 | 2080864930 | 5250 | 5250 | 5260 | 5240 | 219 |
| 309 | 20231129 | 144600 | 2079716720 | 5250 | 5250 | 5250 | 5240 | 522 |
| 310 | 20231129 | 144500 | 2076978760 | 5250 | 5250 | 5250 | 5240 | 455 |
| 311 | 20231129 | 144400 | 2074592130 | 5240 | 5220 | 5240 | 5220 | 697 |
| 312 | 20231129 | 144300 | 2070947620 | 5220 | 5210 | 5230 | 5210 | 1934 |
| 313 | 20231129 | 144200 | 2060845890 | 5210 | 5210 | 5210 | 5200 | 1060 |
| 314 | 20231129 | 144100 | 2055326270 | 5210 | 5210 | 5220 | 5200 | 3816 |
| 315 | 20231129 | 144000 | 2035456050 | 5210 | 5220 | 5230 | 5210 | 1714 |
| 316 | 20231129 | 143900 | 2026515860 | 5220 | 5230 | 5230 | 5220 | 192 |
| 317 | 20231129 | 143800 | 2025513310 | 5220 | 5230 | 5240 | 5220 | 926 |
| 318 | 20231129 | 143700 | 2020672410 | 5220 | 5240 | 5240 | 5220 | 386 |
| 319 | 20231129 | 143600 | 2018657380 | 5230 | 5230 | 5240 | 5230 | 850 |
| 320 | 20231129 | 143500 | 2014210040 | 5230 | 5240 | 5240 | 5230 | 3682 |
| 321 | 20231129 | 143400 | 1994933060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 322 | 20231129 | 143300 | 1994933060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 323 | 20231129 | 143200 | 1994933060 | 5250 | 5260 | 5260 | 5250 | 8651 |
| 324 | 20231129 | 143100 | 1949500190 | 5260 | 5270 | 5270 | 5260 | 4610 |
| 325 | 20231129 | 143000 | 1925251350 | 5270 | 5260 | 5270 | 5260 | 1680 |
| 326 | 20231129 | 142900 | 1916408520 | 5270 | 5280 | 5280 | 5260 | 1378 |
| 327 | 20231129 | 142800 | 1909146810 | 5280 | 5270 | 5290 | 5270 | 751 |
| 328 | 20231129 | 142700 | 1905181560 | 5280 | 5280 | 5290 | 5270 | 1065 |
| 329 | 20231129 | 142600 | 1899558240 | 5290 | 5300 | 5300 | 5290 | 4238 |
| 330 | 20231129 | 142500 | 1877138200 | 5300 | 5300 | 5310 | 5300 | 594 |
| 331 | 20231129 | 142400 | 1873986560 | 5310 | 5280 | 5310 | 5280 | 1785 |
| 332 | 20231129 | 142300 | 1864543370 | 5290 | 5290 | 5300 | 5280 | 1949 |
| 333 | 20231129 | 142200 | 1854235940 | 5290 | 5280 | 5290 | 5270 | 920 |
| 334 | 20231129 | 142100 | 1849379770 | 5280 | 5300 | 5300 | 5280 | 3377 |
| 335 | 20231129 | 142000 | 1831518370 | 5310 | 5300 | 5310 | 5300 | 1258 |
| 336 | 20231129 | 141900 | 1824849300 | 5300 | 5320 | 5320 | 5300 | 3433 |
| 337 | 20231129 | 141800 | 1806628680 | 5320 | 5330 | 5330 | 5320 | 1490 |
| 338 | 20231129 | 141700 | 1798700880 | 5320 | 5330 | 5340 | 5320 | 1360 |
| 339 | 20231129 | 141600 | 1791461490 | 5330 | 5350 | 5350 | 5330 | 1351 |
| 340 | 20231129 | 141500 | 1784252990 | 5350 | 5350 | 5350 | 5350 | 164 |
| 341 | 20231129 | 141400 | 1783375590 | 5350 | 5350 | 5350 | 5350 | 289 |
| 342 | 20231129 | 141300 | 1781829440 | 5350 | 5360 | 5360 | 5350 | 745 |
| 343 | 20231129 | 141200 | 1777842650 | 5360 | 5360 | 5360 | 5360 | 234 |
| 344 | 20231129 | 141100 | 1776588410 | 5360 | 5360 | 5360 | 5360 | 179 |
| 345 | 20231129 | 141000 | 1775628970 | 5370 | 5380 | 5380 | 5370 | 586 |
| 346 | 20231129 | 140900 | 1772477860 | 5390 | 5370 | 5390 | 5370 | 696 |
| 347 | 20231129 | 140800 | 1768733570 | 5370 | 5350 | 5370 | 5350 | 655 |
| 348 | 20231129 | 140700 | 1765218780 | 5360 | 5360 | 5370 | 5360 | 431 |
| 349 | 20231129 | 140600 | 1762907760 | 5360 | 5350 | 5360 | 5350 | 276 |
| 350 | 20231129 | 140500 | 1761431060 | 5350 | 5340 | 5350 | 5340 | 542 |
| 351 | 20231129 | 140400 | 1758531390 | 5340 | 5350 | 5350 | 5340 | 654 |
| 352 | 20231129 | 140300 | 1755036410 | 5340 | 5340 | 5340 | 5330 | 723 |
| 353 | 20231129 | 140200 | 1751177930 | 5330 | 5340 | 5340 | 5330 | 471 |
| 354 | 20231129 | 140100 | 1748664420 | 5340 | 5340 | 5340 | 5320 | 3119 |
| 355 | 20231129 | 140000 | 1732031160 | 5350 | 5350 | 5360 | 5340 | 2986 |
| 356 | 20231129 | 135900 | 1716056090 | 5360 | 5360 | 5360 | 5350 | 575 |
| 357 | 20231129 | 135800 | 1712975480 | 5360 | 5360 | 5360 | 5350 | 257 |
| 358 | 20231129 | 135700 | 1711600190 | 5360 | 5360 | 5370 | 5350 | 2070 |
| 359 | 20231129 | 135600 | 1700505160 | 5370 | 5380 | 5380 | 5370 | 1666 |
| 360 | 20231129 | 135500 | 1691555290 | 5380 | 5380 | 5390 | 5380 | 156 |
| 361 | 20231129 | 135400 | 1690715990 | 5380 | 5400 | 5400 | 5380 | 723 |
| 362 | 20231129 | 135300 | 1686822650 | 5390 | 5390 | 5390 | 5390 | 278 |
| 363 | 20231129 | 135200 | 1685324230 | 5390 | 5390 | 5390 | 5380 | 178 |
| 364 | 20231129 | 135100 | 1684365840 | 5380 | 5390 | 5390 | 5380 | 811 |
| 365 | 20231129 | 135000 | 1679997860 | 5380 | 5380 | 5380 | 5370 | 1549 |
| 366 | 20231129 | 134900 | 1671668010 | 5380 | 5360 | 5380 | 5350 | 2550 |
| 367 | 20231129 | 134800 | 1657998630 | 5360 | 5360 | 5360 | 5350 | 2852 |
| 368 | 20231129 | 134700 | 1642728390 | 5360 | 5360 | 5370 | 5360 | 1766 |
| 369 | 20231129 | 134600 | 1633262620 | 5370 | 5370 | 5380 | 5370 | 895 |
| 370 | 20231129 | 134500 | 1628456410 | 5370 | 5370 | 5370 | 5370 | 709 |
| 371 | 20231129 | 134400 | 1624649080 | 5370 | 5370 | 5370 | 5370 | 1595 |
| 372 | 20231129 | 134300 | 1616083930 | 5370 | 5390 | 5390 | 5370 | 1091 |
| 373 | 20231129 | 134200 | 1610215060 | 5390 | 5420 | 5430 | 5370 | 8407 |
| 374 | 20231129 | 134100 | 1564791740 | 5420 | 5430 | 5430 | 5420 | 624 |
| 375 | 20231129 | 134000 | 1561409060 | 5430 | 5430 | 5440 | 5430 | 1020 |
| 376 | 20231129 | 133900 | 1555869960 | 5430 | 5430 | 5440 | 5430 | 269 |
| 377 | 20231129 | 133800 | 1554409240 | 5430 | 5430 | 5430 | 5430 | 278 |
| 378 | 20231129 | 133700 | 1552899700 | 5430 | 5430 | 5430 | 5430 | 230 |
| 379 | 20231129 | 133600 | 1551650800 | 5430 | 5440 | 5440 | 5430 | 917 |
| 380 | 20231129 | 133500 | 1546670540 | 5440 | 5440 | 5440 | 5430 | 2783 |
| 381 | 20231129 | 133400 | 1531534110 | 5440 | 5450 | 5450 | 5440 | 2546 |
| 382 | 20231129 | 133300 | 1517659920 | 5450 | 5460 | 5460 | 5450 | 755 |
| 383 | 20231129 | 133200 | 1513539830 | 5460 | 5460 | 5460 | 5460 | 1150 |
| 384 | 20231129 | 133100 | 1507260830 | 5460 | 5470 | 5470 | 5460 | 710 |
| 385 | 20231129 | 133000 | 1503383830 | 5460 | 5460 | 5460 | 5460 | 687 |
| 386 | 20231129 | 132900 | 1499632810 | 5460 | 5460 | 5460 | 5450 | 1494 |
| 387 | 20231129 | 132800 | 1491476900 | 5460 | 5470 | 5470 | 5460 | 1610 |
| 388 | 20231129 | 132700 | 1482680270 | 5460 | 5470 | 5470 | 5460 | 2680 |
| 389 | 20231129 | 132600 | 1468047350 | 5460 | 5460 | 5470 | 5460 | 247 |
| 390 | 20231129 | 132500 | 1466698720 | 5470 | 5480 | 5480 | 5470 | 1906 |
| 391 | 20231129 | 132400 | 1456260530 | 5480 | 5490 | 5490 | 5480 | 663 |
| 392 | 20231129 | 132300 | 1452620740 | 5490 | 5490 | 5490 | 5490 | 168 |
| 393 | 20231129 | 132200 | 1451698420 | 5500 | 5510 | 5510 | 5500 | 2023 |
| 394 | 20231129 | 132100 | 1440567260 | 5500 | 5500 | 5510 | 5500 | 398 |
| 395 | 20231129 | 132000 | 1438376100 | 5500 | 5510 | 5510 | 5500 | 515 |
| 396 | 20231129 | 131900 | 1435540600 | 5500 | 5510 | 5510 | 5500 | 217 |
| 397 | 20231129 | 131800 | 1434346820 | 5500 | 5500 | 5500 | 5500 | 636 |
| 398 | 20231129 | 131700 | 1430848820 | 5500 | 5500 | 5500 | 5490 | 527 |
| 399 | 20231129 | 131600 | 1427952290 | 5500 | 5500 | 5500 | 5490 | 472 |
| 400 | 20231129 | 131500 | 1425357290 | 5500 | 5460 | 5500 | 5460 | 870 |
| 401 | 20231129 | 131400 | 1420589280 | 5460 | 5480 | 5490 | 5440 | 7273 |
| 402 | 20231129 | 131300 | 1380897240 | 5480 | 5500 | 5500 | 5480 | 1179 |
| 403 | 20231129 | 131200 | 1374426130 | 5500 | 5510 | 5510 | 5500 | 722 |
| 404 | 20231129 | 131100 | 1370454980 | 5500 | 5510 | 5510 | 5500 | 516 |
| 405 | 20231129 | 131000 | 1367615790 | 5500 | 5500 | 5500 | 5500 | 255 |
| 406 | 20231129 | 130900 | 1366213290 | 5500 | 5510 | 5510 | 5500 | 1608 |
| 407 | 20231129 | 130800 | 1357369200 | 5500 | 5510 | 5510 | 5500 | 1454 |
| 408 | 20231129 | 130700 | 1349370460 | 5510 | 5510 | 5510 | 5510 | 631 |
| 409 | 20231129 | 130600 | 1345893650 | 5510 | 5510 | 5510 | 5500 | 363 |
| 410 | 20231129 | 130500 | 1343895240 | 5510 | 5520 | 5520 | 5510 | 429 |
| 411 | 20231129 | 130400 | 1341529320 | 5520 | 5500 | 5520 | 5500 | 1483 |
| 412 | 20231129 | 130300 | 1333359120 | 5500 | 5500 | 5500 | 5490 | 940 |
| 413 | 20231129 | 130200 | 1328191640 | 5500 | 5530 | 5530 | 5500 | 4636 |
| 414 | 20231129 | 130100 | 1302632280 | 5540 | 5550 | 5550 | 5540 | 1114 |
| 415 | 20231129 | 130000 | 1296454620 | 5550 | 5560 | 5560 | 5550 | 309 |
| 416 | 20231129 | 125900 | 1294739580 | 5550 | 5550 | 5560 | 5550 | 364 |
| 417 | 20231129 | 125800 | 1292719100 | 5550 | 5550 | 5560 | 5550 | 1088 |
| 418 | 20231129 | 125700 | 1286680390 | 5560 | 5560 | 5560 | 5550 | 408 |
| 419 | 20231129 | 125600 | 1284413450 | 5560 | 5570 | 5570 | 5560 | 1883 |
| 420 | 20231129 | 125500 | 1273935720 | 5570 | 5580 | 5580 | 5570 | 2105 |
| 421 | 20231129 | 125400 | 1262210050 | 5570 | 5580 | 5580 | 5570 | 327 |
| 422 | 20231129 | 125300 | 1260387460 | 5580 | 5570 | 5580 | 5570 | 1226 |
| 423 | 20231129 | 125200 | 1253557400 | 5570 | 5580 | 5580 | 5570 | 1086 |
| 424 | 20231129 | 125100 | 1247497910 | 5580 | 5580 | 5590 | 5580 | 423 |
| 425 | 20231129 | 125000 | 1245137520 | 5580 | 5590 | 5590 | 5580 | 377 |
| 426 | 20231129 | 124900 | 1243033570 | 5580 | 5590 | 5590 | 5580 | 275 |
| 427 | 20231129 | 124800 | 1241499050 | 5590 | 5590 | 5590 | 5590 | 1215 |
| 428 | 20231129 | 124700 | 1234707200 | 5580 | 5590 | 5590 | 5580 | 473 |
| 429 | 20231129 | 124600 | 1232064740 | 5580 | 5590 | 5590 | 5580 | 1946 |
| 430 | 20231129 | 124500 | 1221192350 | 5600 | 5600 | 5610 | 5600 | 3700 |
| 431 | 20231129 | 124400 | 1200471270 | 5610 | 5610 | 5610 | 5600 | 222 |
| 432 | 20231129 | 124300 | 1199227450 | 5610 | 5600 | 5610 | 5600 | 220 |
| 433 | 20231129 | 124200 | 1197995350 | 5600 | 5610 | 5620 | 5600 | 1223 |
| 434 | 20231129 | 124100 | 1191139540 | 5610 | 5610 | 5610 | 5610 | 141 |
| 435 | 20231129 | 124000 | 1190348530 | 5610 | 5610 | 5610 | 5610 | 326 |
| 436 | 20231129 | 123900 | 1188519670 | 5620 | 5610 | 5620 | 5610 | 178 |
| 437 | 20231129 | 123800 | 1187519570 | 5610 | 5610 | 5610 | 5610 | 179 |
| 438 | 20231129 | 123700 | 1186515380 | 5610 | 5610 | 5610 | 5600 | 1034 |
| 439 | 20231129 | 123600 | 1180716440 | 5610 | 5610 | 5610 | 5600 | 233 |
| 440 | 20231129 | 123500 | 1179410980 | 5600 | 5600 | 5610 | 5600 | 739 |
| 441 | 20231129 | 123400 | 1175267580 | 5610 | 5610 | 5610 | 5600 | 670 |
| 442 | 20231129 | 123300 | 1171510570 | 5600 | 5600 | 5600 | 5600 | 167 |
| 443 | 20231129 | 123200 | 1170575370 | 5610 | 5600 | 5610 | 5600 | 333 |
| 444 | 20231129 | 123100 | 1168710120 | 5600 | 5600 | 5600 | 5600 | 287 |
| 445 | 20231129 | 123000 | 1167102920 | 5600 | 5600 | 5610 | 5600 | 96 |
| 446 | 20231129 | 122900 | 1166565200 | 5600 | 5600 | 5600 | 5600 | 193 |
| 447 | 20231129 | 122800 | 1165484400 | 5600 | 5610 | 5610 | 5600 | 2575 |
| 448 | 20231129 | 122700 | 1151040670 | 5610 | 5620 | 5620 | 5610 | 168 |
| 449 | 20231129 | 122600 | 1150097740 | 5610 | 5620 | 5630 | 5610 | 896 |
| 450 | 20231129 | 122500 | 1145070360 | 5630 | 5620 | 5630 | 5610 | 522 |
| 451 | 20231129 | 122400 | 1142138480 | 5610 | 5620 | 5620 | 5610 | 238 |
| 452 | 20231129 | 122300 | 1140803200 | 5610 | 5610 | 5610 | 5610 | 242 |
| 453 | 20231129 | 122200 | 1139445580 | 5610 | 5620 | 5620 | 5610 | 307 |
| 454 | 20231129 | 122100 | 1137722580 | 5610 | 5610 | 5610 | 5610 | 256 |
| 455 | 20231129 | 122000 | 1136286420 | 5610 | 5610 | 5620 | 5610 | 295 |
| 456 | 20231129 | 121900 | 1134630390 | 5620 | 5610 | 5620 | 5610 | 327 |
| 457 | 20231129 | 121800 | 1132794620 | 5620 | 5620 | 5620 | 5610 | 201 |
| 458 | 20231129 | 121700 | 1131666640 | 5620 | 5620 | 5620 | 5610 | 35 |
| 459 | 20231129 | 121600 | 1131469950 | 5610 | 5620 | 5620 | 5610 | 406 |
| 460 | 20231129 | 121500 | 1129190590 | 5610 | 5610 | 5620 | 5610 | 743 |
| 461 | 20231129 | 121400 | 1125022260 | 5610 | 5610 | 5620 | 5610 | 758 |
| 462 | 20231129 | 121300 | 1120769420 | 5610 | 5610 | 5620 | 5610 | 1450 |
| 463 | 20231129 | 121200 | 1112634760 | 5610 | 5610 | 5610 | 5610 | 233 |
| 464 | 20231129 | 121100 | 1111327630 | 5610 | 5610 | 5620 | 5610 | 137 |
| 465 | 20231129 | 121000 | 1110558960 | 5610 | 5610 | 5610 | 5610 | 205 |
| 466 | 20231129 | 120900 | 1109408910 | 5620 | 5610 | 5620 | 5610 | 233 |
| 467 | 20231129 | 120800 | 1108101760 | 5610 | 5620 | 5620 | 5610 | 201 |
| 468 | 20231129 | 120700 | 1106972220 | 5620 | 5640 | 5640 | 5620 | 193 |
| 469 | 20231129 | 120600 | 1105887540 | 5620 | 5630 | 5630 | 5620 | 347 |
| 470 | 20231129 | 120500 | 1103934150 | 5620 | 5620 | 5630 | 5620 | 163 |
| 471 | 20231129 | 120400 | 1103017990 | 5620 | 5630 | 5630 | 5620 | 191 |
| 472 | 20231129 | 120300 | 1101944560 | 5620 | 5630 | 5630 | 5620 | 2279 |
| 473 | 20231129 | 120200 | 1089115090 | 5630 | 5620 | 5630 | 5610 | 2188 |
| 474 | 20231129 | 120100 | 1076818580 | 5620 | 5620 | 5620 | 5620 | 194 |
| 475 | 20231129 | 120000 | 1075728300 | 5620 | 5620 | 5620 | 5620 | 230 |
| 476 | 20231129 | 115900 | 1074435700 | 5620 | 5620 | 5620 | 5620 | 174 |
| 477 | 20231129 | 115800 | 1073457820 | 5620 | 5620 | 5620 | 5620 | 202 |
| 478 | 20231129 | 115700 | 1072322580 | 5620 | 5620 | 5620 | 5620 | 215 |
| 479 | 20231129 | 115600 | 1071114280 | 5630 | 5620 | 5630 | 5620 | 395 |
| 480 | 20231129 | 115500 | 1068893270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 481 | 20231129 | 115400 | 1068893270 | 5620 | 5630 | 5630 | 5620 | 748 |
| 482 | 20231129 | 115300 | 1064687010 | 5630 | 5630 | 5630 | 5630 | 550 |
| 483 | 20231129 | 115200 | 1061590510 | 5620 | 5630 | 5630 | 5620 | 176 |
| 484 | 20231129 | 115100 | 1060601250 | 5630 | 5620 | 5630 | 5620 | 222 |
| 485 | 20231129 | 115000 | 1059353030 | 5620 | 5630 | 5630 | 5620 | 278 |
| 486 | 20231129 | 114900 | 1057790540 | 5630 | 5620 | 5630 | 5620 | 143 |
| 487 | 20231129 | 114800 | 1056986830 | 5620 | 5620 | 5630 | 5620 | 233 |
| 488 | 20231129 | 114700 | 1055677340 | 5630 | 5610 | 5630 | 5610 | 457 |
| 489 | 20231129 | 114600 | 1053108180 | 5620 | 5630 | 5630 | 5620 | 2363 |
| 490 | 20231129 | 114500 | 1039820040 | 5630 | 5620 | 5640 | 5620 | 219 |
| 491 | 20231129 | 114400 | 1038587240 | 5620 | 5620 | 5620 | 5620 | 174 |
| 492 | 20231129 | 114300 | 1037609360 | 5620 | 5640 | 5640 | 5620 | 1325 |
| 493 | 20231129 | 114200 | 1030155420 | 5630 | 5620 | 5630 | 5620 | 992 |
| 494 | 20231129 | 114100 | 1024570510 | 5620 | 5630 | 5630 | 5620 | 835 |
| 495 | 20231129 | 114000 | 1019871300 | 5630 | 5630 | 5630 | 5630 | 175 |
| 496 | 20231129 | 113900 | 1018886050 | 5630 | 5640 | 5640 | 5630 | 302 |
| 497 | 20231129 | 113800 | 1017184100 | 5640 | 5640 | 5640 | 5640 | 518 |
| 498 | 20231129 | 113700 | 1014262580 | 5640 | 5650 | 5650 | 5630 | 586 |
| 499 | 20231129 | 113600 | 1010957810 | 5640 | 5640 | 5640 | 5640 | 311 |
| 500 | 20231129 | 113500 | 1009203770 | 5640 | 5640 | 5660 | 5640 | 160 |
| 501 | 20231129 | 113400 | 1008301350 | 5650 | 5650 | 5650 | 5650 | 557 |
| 502 | 20231129 | 113300 | 1005154300 | 5650 | 5650 | 5650 | 5650 | 0 |
| 503 | 20231129 | 113200 | 1005154300 | 5650 | 5650 | 5670 | 5650 | 455 |
| 504 | 20231129 | 113100 | 1002580880 | 5640 | 5630 | 5650 | 5630 | 2491 |
| 505 | 20231129 | 113000 | 988541200 | 5630 | 5630 | 5630 | 5630 | 9 |
| 506 | 20231129 | 112900 | 988490530 | 5630 | 5630 | 5640 | 5630 | 233 |
| 507 | 20231129 | 112800 | 987177910 | 5620 | 5630 | 5630 | 5620 | 373 |
| 508 | 20231129 | 112700 | 985081620 | 5640 | 5630 | 5640 | 5620 | 342 |
| 509 | 20231129 | 112600 | 983157130 | 5630 | 5630 | 5630 | 5620 | 226 |
| 510 | 20231129 | 112500 | 981884760 | 5630 | 5620 | 5630 | 5620 | 180 |
| 511 | 20231129 | 112400 | 980873150 | 5630 | 5630 | 5630 | 5620 | 1641 |
| 512 | 20231129 | 112300 | 971650650 | 5630 | 5620 | 5630 | 5620 | 865 |
| 513 | 20231129 | 112200 | 966782930 | 5630 | 5620 | 5630 | 5620 | 414 |
| 514 | 20231129 | 112100 | 964453380 | 5630 | 5630 | 5630 | 5620 | 509 |
| 515 | 20231129 | 112000 | 961587780 | 5620 | 5620 | 5620 | 5620 | 203 |
| 516 | 20231129 | 111900 | 960446920 | 5620 | 5630 | 5630 | 5620 | 722 |
| 517 | 20231129 | 111800 | 956388950 | 5620 | 5630 | 5630 | 5620 | 311 |
| 518 | 20231129 | 111700 | 954639660 | 5630 | 5620 | 5630 | 5610 | 475 |
| 519 | 20231129 | 111600 | 951970200 | 5610 | 5620 | 5620 | 5610 | 657 |
| 520 | 20231129 | 111500 | 948279010 | 5620 | 5630 | 5630 | 5620 | 1180 |
| 521 | 20231129 | 111400 | 941646630 | 5630 | 5630 | 5630 | 5620 | 976 |
| 522 | 20231129 | 111300 | 936153450 | 5630 | 5620 | 5630 | 5620 | 682 |
| 523 | 20231129 | 111200 | 932320570 | 5620 | 5630 | 5630 | 5620 | 180 |
| 524 | 20231129 | 111100 | 931308720 | 5630 | 5620 | 5630 | 5620 | 140 |
| 525 | 20231129 | 111000 | 930521870 | 5630 | 5630 | 5630 | 5620 | 304 |
| 526 | 20231129 | 110900 | 928810360 | 5630 | 5640 | 5640 | 5620 | 675 |
| 527 | 20231129 | 110800 | 925015800 | 5640 | 5650 | 5650 | 5620 | 4415 |
| 528 | 20231129 | 110700 | 900165530 | 5650 | 5640 | 5650 | 5640 | 1205 |
| 529 | 20231129 | 110600 | 893359610 | 5640 | 5630 | 5640 | 5630 | 217 |
| 530 | 20231129 | 110500 | 892137800 | 5640 | 5640 | 5640 | 5630 | 314 |
| 531 | 20231129 | 110400 | 890368110 | 5630 | 5630 | 5630 | 5630 | 211 |
| 532 | 20231129 | 110300 | 889180180 | 5630 | 5630 | 5630 | 5630 | 255 |
| 533 | 20231129 | 110200 | 887744530 | 5640 | 5630 | 5650 | 5630 | 1310 |
| 534 | 20231129 | 110100 | 880367250 | 5630 | 5630 | 5630 | 5620 | 139 |
| 535 | 20231129 | 110000 | 879585080 | 5620 | 5620 | 5630 | 5620 | 242 |
| 536 | 20231129 | 105900 | 878224790 | 5610 | 5620 | 5620 | 5610 | 431 |
| 537 | 20231129 | 105800 | 875804280 | 5610 | 5610 | 5620 | 5610 | 871 |
| 538 | 20231129 | 105700 | 870916160 | 5610 | 5610 | 5630 | 5610 | 864 |
| 539 | 20231129 | 105600 | 866063560 | 5620 | 5640 | 5640 | 5610 | 4594 |
| 540 | 20231129 | 105500 | 840248750 | 5650 | 5640 | 5650 | 5640 | 1452 |
| 541 | 20231129 | 105400 | 832057690 | 5640 | 5630 | 5640 | 5630 | 2007 |
| 542 | 20231129 | 105300 | 820746830 | 5630 | 5640 | 5640 | 5630 | 1391 |
| 543 | 20231129 | 105200 | 812901610 | 5640 | 5650 | 5650 | 5640 | 126 |
| 544 | 20231129 | 105100 | 812190870 | 5640 | 5650 | 5650 | 5640 | 419 |
| 545 | 20231129 | 105000 | 809826090 | 5640 | 5640 | 5650 | 5640 | 266 |
| 546 | 20231129 | 104900 | 808325840 | 5640 | 5640 | 5650 | 5640 | 734 |
| 547 | 20231129 | 104800 | 804185980 | 5650 | 5660 | 5660 | 5650 | 529 |
| 548 | 20231129 | 104700 | 801197120 | 5650 | 5660 | 5660 | 5650 | 539 |
| 549 | 20231129 | 104600 | 798151660 | 5650 | 5650 | 5650 | 5650 | 218 |
| 550 | 20231129 | 104500 | 796919960 | 5660 | 5670 | 5670 | 5660 | 1548 |
| 551 | 20231129 | 104400 | 788152420 | 5680 | 5680 | 5680 | 5670 | 781 |
| 552 | 20231129 | 104300 | 783723650 | 5680 | 5680 | 5690 | 5680 | 162 |
| 553 | 20231129 | 104200 | 782803340 | 5690 | 5690 | 5690 | 5680 | 1572 |
| 554 | 20231129 | 104100 | 773873860 | 5690 | 5690 | 5690 | 5680 | 1846 |
| 555 | 20231129 | 104000 | 763372280 | 5700 | 5700 | 5700 | 5700 | 1801 |
| 556 | 20231129 | 103900 | 753106580 | 5700 | 5700 | 5700 | 5700 | 168 |
| 557 | 20231129 | 103800 | 752148980 | 5700 | 5710 | 5710 | 5700 | 324 |
| 558 | 20231129 | 103700 | 750300300 | 5710 | 5700 | 5710 | 5700 | 1282 |
| 559 | 20231129 | 103600 | 742991660 | 5690 | 5690 | 5700 | 5690 | 1451 |
| 560 | 20231129 | 103500 | 734730470 | 5690 | 5700 | 5700 | 5690 | 227 |
| 561 | 20231129 | 103400 | 733438330 | 5700 | 5700 | 5710 | 5700 | 832 |
| 562 | 20231129 | 103300 | 728694890 | 5700 | 5700 | 5700 | 5700 | 417 |
| 563 | 20231129 | 103200 | 726317990 | 5710 | 5710 | 5710 | 5700 | 1161 |
| 564 | 20231129 | 103100 | 719692500 | 5710 | 5710 | 5710 | 5710 | 692 |
| 565 | 20231129 | 103000 | 715741180 | 5720 | 5710 | 5720 | 5710 | 206 |
| 566 | 20231129 | 102900 | 714564900 | 5710 | 5710 | 5710 | 5710 | 216 |
| 567 | 20231129 | 102800 | 713331540 | 5710 | 5700 | 5720 | 5700 | 245 |
| 568 | 20231129 | 102700 | 711934370 | 5710 | 5710 | 5710 | 5700 | 127 |
| 569 | 20231129 | 102600 | 711209690 | 5710 | 5710 | 5720 | 5710 | 1013 |
| 570 | 20231129 | 102500 | 705425450 | 5720 | 5710 | 5720 | 5710 | 473 |
| 571 | 20231129 | 102400 | 702721620 | 5710 | 5710 | 5720 | 5710 | 922 |
| 572 | 20231129 | 102300 | 697455900 | 5720 | 5720 | 5720 | 5720 | 102 |
| 573 | 20231129 | 102200 | 696872460 | 5710 | 5740 | 5740 | 5710 | 356 |
| 574 | 20231129 | 102100 | 694839670 | 5710 | 5730 | 5730 | 5710 | 487 |
| 575 | 20231129 | 102000 | 692056040 | 5720 | 5740 | 5740 | 5710 | 261 |
| 576 | 20231129 | 101900 | 690562980 | 5750 | 5750 | 5750 | 5730 | 617 |
| 577 | 20231129 | 101800 | 687023450 | 5750 | 5700 | 5750 | 5690 | 430 |
| 578 | 20231129 | 101700 | 684568550 | 5680 | 5690 | 5700 | 5670 | 1216 |
| 579 | 20231129 | 101600 | 677660030 | 5700 | 5670 | 5700 | 5670 | 413 |
| 580 | 20231129 | 101500 | 675313050 | 5670 | 5680 | 5690 | 5670 | 692 |
| 581 | 20231129 | 101400 | 671386490 | 5680 | 5690 | 5700 | 5680 | 1211 |
| 582 | 20231129 | 101300 | 664485470 | 5680 | 5710 | 5710 | 5680 | 1213 |
| 583 | 20231129 | 101200 | 657587060 | 5710 | 5710 | 5730 | 5690 | 1740 |
| 584 | 20231129 | 101100 | 647659480 | 5710 | 5730 | 5730 | 5710 | 2467 |
| 585 | 20231129 | 101000 | 633544960 | 5740 | 5760 | 5760 | 5740 | 1379 |
| 586 | 20231129 | 100900 | 625619300 | 5760 | 5770 | 5770 | 5760 | 748 |
| 587 | 20231129 | 100800 | 621308730 | 5770 | 5770 | 5780 | 5770 | 2468 |
| 588 | 20231129 | 100700 | 607058370 | 5780 | 5780 | 5780 | 5780 | 1211 |
| 589 | 20231129 | 100600 | 600058790 | 5790 | 5780 | 5790 | 5780 | 164 |
| 590 | 20231129 | 100500 | 599110860 | 5790 | 5790 | 5790 | 5790 | 20 |
| 591 | 20231129 | 100400 | 598995060 | 5780 | 5790 | 5800 | 5780 | 2823 |
| 592 | 20231129 | 100300 | 582662190 | 5790 | 5800 | 5800 | 5790 | 2981 |
| 593 | 20231129 | 100200 | 565384470 | 5800 | 5810 | 5810 | 5790 | 992 |
| 594 | 20231129 | 100100 | 559634090 | 5800 | 5800 | 5810 | 5790 | 845 |
| 595 | 20231129 | 100000 | 554737390 | 5790 | 5810 | 5810 | 5790 | 1183 |
| 596 | 20231129 | 095900 | 547877860 | 5800 | 5800 | 5800 | 5800 | 897 |
| 597 | 20231129 | 095800 | 542675260 | 5810 | 5810 | 5810 | 5800 | 493 |
| 598 | 20231129 | 095700 | 539813920 | 5810 | 5810 | 5810 | 5800 | 495 |
| 599 | 20231129 | 095600 | 536939790 | 5800 | 5810 | 5810 | 5800 | 597 |
| 600 | 20231129 | 095500 | 533476110 | 5810 | 5810 | 5820 | 5810 | 291 |
| 601 | 20231129 | 095400 | 531785390 | 5810 | 5800 | 5810 | 5800 | 3183 |
| 602 | 20231129 | 095300 | 513319950 | 5810 | 5810 | 5820 | 5800 | 922 |
| 603 | 20231129 | 095200 | 507957380 | 5820 | 5830 | 5830 | 5810 | 2915 |
| 604 | 20231129 | 095100 | 491010510 | 5830 | 5820 | 5850 | 5810 | 1916 |
| 605 | 20231129 | 095000 | 479846550 | 5820 | 5850 | 5850 | 5820 | 631 |
| 606 | 20231129 | 094900 | 476166460 | 5840 | 5840 | 5850 | 5840 | 533 |
| 607 | 20231129 | 094800 | 473053630 | 5840 | 5830 | 5840 | 5820 | 318 |
| 608 | 20231129 | 094700 | 471202010 | 5820 | 5860 | 5860 | 5810 | 5135 |
| 609 | 20231129 | 094600 | 441229690 | 5870 | 5870 | 5880 | 5870 | 1209 |
| 610 | 20231129 | 094500 | 434132850 | 5880 | 5880 | 5890 | 5880 | 931 |
| 611 | 20231129 | 094400 | 428658540 | 5880 | 5890 | 5890 | 5880 | 728 |
| 612 | 20231129 | 094300 | 424373780 | 5900 | 5900 | 5910 | 5890 | 432 |
| 613 | 20231129 | 094200 | 421826860 | 5910 | 5890 | 5910 | 5890 | 644 |
| 614 | 20231129 | 094100 | 418033360 | 5890 | 5890 | 5900 | 5880 | 5033 |
| 615 | 20231129 | 094000 | 388399700 | 5900 | 5900 | 5910 | 5900 | 476 |
| 616 | 20231129 | 093900 | 385591270 | 5910 | 5910 | 5910 | 5900 | 675 |
| 617 | 20231129 | 093800 | 381603910 | 5920 | 5930 | 5930 | 5920 | 1883 |
| 618 | 20231129 | 093700 | 370449760 | 5930 | 5960 | 5960 | 5930 | 6640 |
| 619 | 20231129 | 093600 | 330949160 | 5970 | 5970 | 5970 | 5970 | 402 |
| 620 | 20231129 | 093500 | 328549220 | 5970 | 5980 | 5980 | 5970 | 247 |
| 621 | 20231129 | 093400 | 327073630 | 5970 | 5980 | 5980 | 5960 | 920 |
| 622 | 20231129 | 093300 | 321582120 | 5970 | 5980 | 6000 | 5970 | 2467 |
| 623 | 20231129 | 093200 | 306848490 | 6010 | 5970 | 6010 | 5970 | 547 |
| 624 | 20231129 | 093100 | 303578850 | 5960 | 5950 | 5980 | 5950 | 542 |
| 625 | 20231129 | 093000 | 300347870 | 5950 | 5950 | 5950 | 5940 | 120 |
| 626 | 20231129 | 092900 | 299634380 | 5980 | 5950 | 6020 | 5950 | 683 |
| 627 | 20231129 | 092800 | 295539680 | 5960 | 5940 | 5960 | 5940 | 428 |
| 628 | 20231129 | 092700 | 292994620 | 5940 | 5930 | 5940 | 5920 | 602 |
| 629 | 20231129 | 092600 | 289426750 | 5940 | 5970 | 5970 | 5940 | 1096 |
| 630 | 20231129 | 092500 | 282913920 | 6010 | 5940 | 6010 | 5940 | 1484 |
| 631 | 20231129 | 092400 | 274026820 | 5940 | 5950 | 5950 | 5940 | 454 |
| 632 | 20231129 | 092300 | 271327910 | 5960 | 5960 | 5970 | 5950 | 530 |
| 633 | 20231129 | 092200 | 268168400 | 5970 | 5980 | 5990 | 5970 | 880 |
| 634 | 20231129 | 092100 | 262909400 | 5990 | 5980 | 5990 | 5980 | 164 |
| 635 | 20231129 | 092000 | 261927610 | 5980 | 5980 | 5990 | 5980 | 377 |
| 636 | 20231129 | 091900 | 259672150 | 5980 | 5980 | 5980 | 5970 | 835 |
| 637 | 20231129 | 091800 | 254678910 | 5980 | 5980 | 5980 | 5950 | 1224 |
| 638 | 20231129 | 091700 | 247382740 | 5990 | 6010 | 6010 | 5990 | 2439 |
| 639 | 20231129 | 091600 | 232747500 | 6020 | 6010 | 6030 | 6000 | 1546 |
| 640 | 20231129 | 091500 | 223446690 | 6010 | 5980 | 6010 | 5980 | 698 |
| 641 | 20231129 | 091400 | 219261270 | 5970 | 5960 | 5980 | 5950 | 973 |
| 642 | 20231129 | 091300 | 213457120 | 5980 | 5940 | 5990 | 5940 | 2006 |
| 643 | 20231129 | 091200 | 201521280 | 5950 | 5960 | 5980 | 5950 | 2520 |
| 644 | 20231129 | 091100 | 186498910 | 5960 | 5970 | 5990 | 5960 | 1400 |
| 645 | 20231129 | 091000 | 178131400 | 5990 | 6000 | 6000 | 5960 | 4711 |
| 646 | 20231129 | 090900 | 149927850 | 6000 | 5990 | 6000 | 5990 | 1364 |
| 647 | 20231129 | 090800 | 141756350 | 5990 | 5990 | 6020 | 5980 | 1807 |
| 648 | 20231129 | 090700 | 130907630 | 5990 | 5910 | 6010 | 5910 | 3696 |
| 649 | 20231129 | 090600 | 108775260 | 5910 | 5900 | 6010 | 5900 | 3966 |
| 650 | 20231129 | 090500 | 85214790 | 5890 | 5850 | 5910 | 5850 | 994 |
| 651 | 20231129 | 090400 | 79377410 | 5850 | 5830 | 5850 | 5810 | 1826 |
| 652 | 20231129 | 090300 | 68729700 | 5810 | 5810 | 5820 | 5800 | 683 |
| 653 | 20231129 | 090200 | 64761740 | 5810 | 5820 | 5830 | 5810 | 5940 |
| 654 | 20231129 | 090100 | 30205610 | 5820 | 5850 | 5860 | 5820 | 1542 |
| 655 | 20231129 | 090000 | 21204780 | 5850 | 5830 | 5850 | 5830 | 3636 |