32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 3 | 20231129 | 195200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231129 | 195100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231129 | 195000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231129 | 194900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231129 | 194800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231129 | 194700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231129 | 194600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231129 | 194500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231129 | 194400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231129 | 194300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231129 | 194200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231129 | 194100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231129 | 194000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231129 | 193900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231129 | 193800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231129 | 193700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231129 | 193600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231129 | 193500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231129 | 193400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231129 | 193300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231129 | 193200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231129 | 193100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231129 | 193000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231129 | 192900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231129 | 192800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231129 | 192700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231129 | 192600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231129 | 192500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231129 | 192400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231129 | 192300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 33 | 20231129 | 192200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231129 | 192100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231129 | 192000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231129 | 191900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231129 | 191800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231129 | 191700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231129 | 191600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231129 | 191500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231129 | 191400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231129 | 191300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231129 | 191200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231129 | 191100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231129 | 191000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231129 | 190900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231129 | 190800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231129 | 190700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231129 | 190600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231129 | 190500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231129 | 190400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231129 | 190300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231129 | 190200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231129 | 190100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231129 | 190000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231129 | 185900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231129 | 185800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231129 | 185700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231129 | 185600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231129 | 185500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231129 | 185400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231129 | 185300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 63 | 20231129 | 185200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231129 | 185100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231129 | 185000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231129 | 184900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231129 | 184800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231129 | 184700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231129 | 184600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231129 | 184500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231129 | 184400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231129 | 184300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231129 | 184200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231129 | 184100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231129 | 184000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231129 | 183900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231129 | 183800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231129 | 183700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231129 | 183600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231129 | 183500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231129 | 183400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231129 | 183300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231129 | 183200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231129 | 183100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231129 | 183000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231129 | 182900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231129 | 182800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231129 | 182700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231129 | 182600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231129 | 182500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231129 | 182400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231129 | 182300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 93 | 20231129 | 182200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231129 | 182100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231129 | 182000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231129 | 181900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231129 | 181800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231129 | 181700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231129 | 181600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231129 | 181500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231129 | 181400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231129 | 181300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231129 | 181200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231129 | 181100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231129 | 181000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231129 | 180900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231129 | 180800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231129 | 180700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231129 | 180600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231129 | 180500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231129 | 180400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231129 | 180300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231129 | 180200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231129 | 180100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231129 | 180000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231129 | 175900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231129 | 175800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231129 | 175700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231129 | 175600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231129 | 175500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231129 | 175400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231129 | 175300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 123 | 20231129 | 175200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231129 | 175100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231129 | 175000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231129 | 174900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231129 | 174800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231129 | 174700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231129 | 174600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231129 | 174500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231129 | 174400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231129 | 174300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231129 | 174200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231129 | 174100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231129 | 174000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231129 | 173900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231129 | 173800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231129 | 173700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231129 | 173600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231129 | 173500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231129 | 173400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231129 | 173300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231129 | 173200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231129 | 173100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231129 | 173000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231129 | 172900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231129 | 172800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231129 | 172700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231129 | 172600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231129 | 172500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231129 | 172400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231129 | 172300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 153 | 20231129 | 172200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231129 | 172100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231129 | 172000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231129 | 171900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231129 | 171800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231129 | 171700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231129 | 171600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231129 | 171500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231129 | 171400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231129 | 171300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231129 | 171200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231129 | 171100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231129 | 171000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231129 | 170900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231129 | 170800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231129 | 170700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231129 | 170600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231129 | 170500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231129 | 170400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231129 | 170300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231129 | 170200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231129 | 170100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231129 | 170000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231129 | 165900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231129 | 165800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231129 | 165700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231129 | 165600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231129 | 165500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231129 | 165400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231129 | 165300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 183 | 20231129 | 165200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231129 | 165100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231129 | 165000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231129 | 164900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231129 | 164800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231129 | 164700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231129 | 164600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231129 | 164500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231129 | 164400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231129 | 164300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231129 | 164200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231129 | 164100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231129 | 164000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231129 | 163900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231129 | 163800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231129 | 163700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231129 | 163600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231129 | 163500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231129 | 163400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20231129 | 163300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20231129 | 163200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20231129 | 163100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20231129 | 163000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231129 | 162900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20231129 | 162800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20231129 | 162700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20231129 | 162600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20231129 | 162500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20231129 | 162400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20231129 | 162300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 213 | 20231129 | 162200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20231129 | 162100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20231129 | 162000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20231129 | 161900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20231129 | 161800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20231129 | 161700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20231129 | 161600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20231129 | 161500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20231129 | 161400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20231129 | 161300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20231129 | 161200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20231129 | 161100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20231129 | 161000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20231129 | 160900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20231129 | 160800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20231129 | 160700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20231129 | 160600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20231129 | 160500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20231129 | 160400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20231129 | 160300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20231129 | 160200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20231129 | 160100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20231129 | 160000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20231129 | 155900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20231129 | 155800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20231129 | 155700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20231129 | 155600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20231129 | 155500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20231129 | 155400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20231129 | 155300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 243 | 20231129 | 155200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 244 | 20231129 | 155100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 245 | 20231129 | 155000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 246 | 20231129 | 154900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 247 | 20231129 | 154800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20231129 | 154700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 249 | 20231129 | 154600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 250 | 20231129 | 154500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 251 | 20231129 | 154400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 252 | 20231129 | 154300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 253 | 20231129 | 154200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 254 | 20231129 | 154100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20231129 | 154000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 256 | 20231129 | 153900 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 257 | 20231129 | 153800 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 258 | 20231129 | 153700 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 259 | 20231129 | 153600 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 260 | 20231129 | 153500 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20231129 | 153400 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 262 | 20231129 | 153300 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 263 | 20231129 | 153200 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 264 | 20231129 | 153100 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 265 | 20231129 | 153000 | 2830367700 | 5650 | 5650 | 5650 | 5650 | 6967 |
| 266 | 20231129 | 152900 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 267 | 20231129 | 152800 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 268 | 20231129 | 152700 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 269 | 20231129 | 152600 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 270 | 20231129 | 152500 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 271 | 20231129 | 152400 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 272 | 20231129 | 152300 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 273 | 20231129 | 152200 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 274 | 20231129 | 152100 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 275 | 20231129 | 152000 | 2791004150 | 5630 | 5630 | 5630 | 5630 | 0 |
| 276 | 20231129 | 151900 | 2791004150 | 5630 | 5620 | 5630 | 5590 | 2700 |
| 277 | 20231129 | 151800 | 2775839330 | 5620 | 5610 | 5630 | 5590 | 2093 |
| 278 | 20231129 | 151700 | 2764123560 | 5610 | 5620 | 5630 | 5610 | 2003 |
| 279 | 20231129 | 151600 | 2752873020 | 5630 | 5630 | 5630 | 5600 | 1260 |
| 280 | 20231129 | 151500 | 2745785220 | 5610 | 5610 | 5640 | 5610 | 1215 |
| 281 | 20231129 | 151400 | 2738956390 | 5630 | 5620 | 5630 | 5610 | 902 |
| 282 | 20231129 | 151300 | 2733879020 | 5630 | 5640 | 5640 | 5610 | 2660 |
| 283 | 20231129 | 151200 | 2718902970 | 5640 | 5600 | 5640 | 5590 | 3294 |
| 284 | 20231129 | 151100 | 2700446770 | 5610 | 5610 | 5620 | 5600 | 2237 |
| 285 | 20231129 | 151000 | 2687898680 | 5610 | 5610 | 5610 | 5610 | 1010 |
| 286 | 20231129 | 150900 | 2682232580 | 5610 | 5600 | 5610 | 5600 | 117 |
| 287 | 20231129 | 150800 | 2681577160 | 5610 | 5580 | 5610 | 5580 | 4994 |
| 288 | 20231129 | 150700 | 2653659350 | 5580 | 5580 | 5580 | 5570 | 751 |
| 289 | 20231129 | 150600 | 2649469020 | 5580 | 5570 | 5580 | 5570 | 672 |
| 290 | 20231129 | 150500 | 2645725950 | 5570 | 5580 | 5590 | 5570 | 1271 |
| 291 | 20231129 | 150400 | 2638625060 | 5590 | 5580 | 5590 | 5580 | 1435 |
| 292 | 20231129 | 150300 | 2630614230 | 5590 | 5570 | 5590 | 5570 | 652 |
| 293 | 20231129 | 150200 | 2626970040 | 5590 | 5590 | 5590 | 5580 | 1391 |
| 294 | 20231129 | 150100 | 2619195480 | 5590 | 5590 | 5600 | 5570 | 1290 |
| 295 | 20231129 | 150000 | 2611983500 | 5580 | 5590 | 5590 | 5580 | 41 |
| 296 | 20231129 | 145900 | 2611754370 | 5590 | 5580 | 5590 | 5580 | 1011 |
| 297 | 20231129 | 145800 | 2606110170 | 5580 | 5570 | 5580 | 5570 | 688 |
| 298 | 20231129 | 145700 | 2602271800 | 5580 | 5570 | 5580 | 5570 | 1147 |
| 299 | 20231129 | 145600 | 2595875350 | 5570 | 5560 | 5570 | 5560 | 469 |
| 300 | 20231129 | 145500 | 2593267690 | 5560 | 5560 | 5560 | 5560 | 615 |
| 301 | 20231129 | 145400 | 2589848290 | 5560 | 5550 | 5560 | 5550 | 1015 |
| 302 | 20231129 | 145300 | 2584211070 | 5550 | 5580 | 5580 | 5550 | 170 |
| 303 | 20231129 | 145200 | 2583266500 | 5570 | 5570 | 5570 | 5570 | 160 |
| 304 | 20231129 | 145100 | 2582375300 | 5580 | 5590 | 5590 | 5580 | 738 |
| 305 | 20231129 | 145000 | 2578253560 | 5580 | 5580 | 5590 | 5570 | 1497 |
| 306 | 20231129 | 144900 | 2569901670 | 5590 | 5580 | 5590 | 5580 | 464 |
| 307 | 20231129 | 144800 | 2567312500 | 5580 | 5570 | 5580 | 5560 | 1576 |
| 308 | 20231129 | 144700 | 2558537630 | 5530 | 5550 | 5550 | 5530 | 350 |
| 309 | 20231129 | 144600 | 2556601360 | 5570 | 5530 | 5570 | 5530 | 707 |
| 310 | 20231129 | 144500 | 2552673200 | 5550 | 5530 | 5550 | 5530 | 78 |
| 311 | 20231129 | 144400 | 2552241820 | 5530 | 5540 | 5540 | 5530 | 1231 |
| 312 | 20231129 | 144300 | 2545430180 | 5540 | 5530 | 5540 | 5530 | 497 |
| 313 | 20231129 | 144200 | 2542677800 | 5540 | 5530 | 5540 | 5530 | 711 |
| 314 | 20231129 | 144100 | 2538745840 | 5540 | 5530 | 5540 | 5530 | 106 |
| 315 | 20231129 | 144000 | 2538158640 | 5540 | 5540 | 5540 | 5540 | 412 |
| 316 | 20231129 | 143900 | 2535876160 | 5550 | 5550 | 5550 | 5540 | 149 |
| 317 | 20231129 | 143800 | 2535050610 | 5540 | 5550 | 5550 | 5540 | 694 |
| 318 | 20231129 | 143700 | 2531201340 | 5550 | 5560 | 5560 | 5550 | 915 |
| 319 | 20231129 | 143600 | 2526122890 | 5560 | 5560 | 5560 | 5560 | 125 |
| 320 | 20231129 | 143500 | 2525427890 | 5560 | 5550 | 5560 | 5550 | 407 |
| 321 | 20231129 | 143400 | 2523165420 | 5560 | 5550 | 5560 | 5540 | 134 |
| 322 | 20231129 | 143300 | 2522422720 | 5570 | 5570 | 5570 | 5570 | 11 |
| 323 | 20231129 | 143200 | 2522361450 | 5570 | 5570 | 5570 | 5570 | 502 |
| 324 | 20231129 | 143100 | 2519565310 | 5570 | 5560 | 5570 | 5540 | 114 |
| 325 | 20231129 | 143000 | 2518933280 | 5580 | 5580 | 5580 | 5540 | 12 |
| 326 | 20231129 | 142900 | 2518866360 | 5580 | 5560 | 5580 | 5560 | 429 |
| 327 | 20231129 | 142800 | 2516476810 | 5560 | 5570 | 5570 | 5560 | 212 |
| 328 | 20231129 | 142700 | 2515297980 | 5570 | 5550 | 5570 | 5550 | 809 |
| 329 | 20231129 | 142600 | 2510796050 | 5550 | 5560 | 5560 | 5550 | 16 |
| 330 | 20231129 | 142500 | 2510707140 | 5530 | 5530 | 5530 | 5530 | 5 |
| 331 | 20231129 | 142400 | 2510679490 | 5530 | 5540 | 5580 | 5520 | 1680 |
| 332 | 20231129 | 142300 | 2501366490 | 5540 | 5570 | 5570 | 5540 | 513 |
| 333 | 20231129 | 142200 | 2498524120 | 5570 | 5580 | 5580 | 5550 | 34 |
| 334 | 20231129 | 142100 | 2498334650 | 5580 | 5560 | 5580 | 5540 | 445 |
| 335 | 20231129 | 142000 | 2495858700 | 5560 | 5560 | 5560 | 5540 | 19 |
| 336 | 20231129 | 141900 | 2495753200 | 5560 | 5560 | 5560 | 5540 | 429 |
| 337 | 20231129 | 141800 | 2493368160 | 5560 | 5570 | 5570 | 5510 | 1711 |
| 338 | 20231129 | 141700 | 2483922570 | 5570 | 5550 | 5570 | 5530 | 1922 |
| 339 | 20231129 | 141600 | 2473288620 | 5550 | 5550 | 5570 | 5550 | 708 |
| 340 | 20231129 | 141500 | 2469350860 | 5570 | 5570 | 5570 | 5550 | 14 |
| 341 | 20231129 | 141400 | 2469272930 | 5550 | 5570 | 5570 | 5550 | 151 |
| 342 | 20231129 | 141300 | 2468433280 | 5550 | 5550 | 5570 | 5550 | 717 |
| 343 | 20231129 | 141200 | 2464453870 | 5550 | 5550 | 5570 | 5540 | 51 |
| 344 | 20231129 | 141100 | 2464170850 | 5550 | 5600 | 5600 | 5510 | 7023 |
| 345 | 20231129 | 141000 | 2425264210 | 5600 | 5600 | 5600 | 5600 | 408 |
| 346 | 20231129 | 140900 | 2422979410 | 5570 | 5570 | 5570 | 5570 | 3 |
| 347 | 20231129 | 140800 | 2422962700 | 5570 | 5590 | 5600 | 5570 | 4356 |
| 348 | 20231129 | 140700 | 2398691030 | 5590 | 5580 | 5590 | 5580 | 2 |
| 349 | 20231129 | 140600 | 2398679860 | 5570 | 5580 | 5580 | 5570 | 663 |
| 350 | 20231129 | 140500 | 2394981130 | 5580 | 5580 | 5580 | 5580 | 655 |
| 351 | 20231129 | 140400 | 2391326230 | 5580 | 5580 | 5590 | 5580 | 184 |
| 352 | 20231129 | 140300 | 2390299500 | 5580 | 5610 | 5610 | 5580 | 2198 |
| 353 | 20231129 | 140200 | 2378033250 | 5610 | 5590 | 5610 | 5590 | 598 |
| 354 | 20231129 | 140100 | 2374683550 | 5590 | 5600 | 5600 | 5590 | 2250 |
| 355 | 20231129 | 140000 | 2362096040 | 5600 | 5600 | 5610 | 5600 | 761 |
| 356 | 20231129 | 135900 | 2357830470 | 5610 | 5610 | 5610 | 5610 | 3 |
| 357 | 20231129 | 135800 | 2357813640 | 5610 | 5610 | 5610 | 5610 | 0 |
| 358 | 20231129 | 135700 | 2357813640 | 5610 | 5610 | 5620 | 5610 | 505 |
| 359 | 20231129 | 135600 | 2354977040 | 5610 | 5600 | 5610 | 5600 | 5 |
| 360 | 20231129 | 135500 | 2354949030 | 5620 | 5620 | 5620 | 5620 | 1711 |
| 361 | 20231129 | 135400 | 2345333210 | 5620 | 5620 | 5620 | 5620 | 467 |
| 362 | 20231129 | 135300 | 2342708670 | 5610 | 5610 | 5610 | 5610 | 160 |
| 363 | 20231129 | 135200 | 2341811070 | 5610 | 5630 | 5630 | 5610 | 89 |
| 364 | 20231129 | 135100 | 2341310570 | 5630 | 5620 | 5630 | 5620 | 2137 |
| 365 | 20231129 | 135000 | 2329300610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 366 | 20231129 | 134900 | 2329300610 | 5630 | 5620 | 5630 | 5620 | 397 |
| 367 | 20231129 | 134800 | 2327065510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 368 | 20231129 | 134700 | 2327065510 | 5620 | 5620 | 5620 | 5600 | 3889 |
| 369 | 20231129 | 134600 | 2305259680 | 5620 | 5610 | 5630 | 5600 | 4868 |
| 370 | 20231129 | 134500 | 2277977830 | 5610 | 5620 | 5630 | 5610 | 576 |
| 371 | 20231129 | 134400 | 2274740790 | 5630 | 5630 | 5630 | 5620 | 50 |
| 372 | 20231129 | 134300 | 2274459380 | 5620 | 5620 | 5650 | 5620 | 1531 |
| 373 | 20231129 | 134200 | 2265842600 | 5620 | 5630 | 5630 | 5620 | 2046 |
| 374 | 20231129 | 134100 | 2254325290 | 5660 | 5660 | 5660 | 5660 | 5 |
| 375 | 20231129 | 134000 | 2254296990 | 5650 | 5660 | 5660 | 5650 | 402 |
| 376 | 20231129 | 133900 | 2252025640 | 5630 | 5630 | 5660 | 5630 | 75 |
| 377 | 20231129 | 133800 | 2251603240 | 5660 | 5650 | 5660 | 5650 | 407 |
| 378 | 20231129 | 133700 | 2249303640 | 5620 | 5640 | 5650 | 5620 | 1074 |
| 379 | 20231129 | 133600 | 2243265410 | 5640 | 5660 | 5660 | 5640 | 105 |
| 380 | 20231129 | 133500 | 2242671130 | 5660 | 5660 | 5680 | 5650 | 1652 |
| 381 | 20231129 | 133400 | 2233332260 | 5660 | 5670 | 5680 | 5660 | 218 |
| 382 | 20231129 | 133300 | 2232094530 | 5680 | 5670 | 5680 | 5670 | 124 |
| 383 | 20231129 | 133200 | 2231390220 | 5680 | 5670 | 5680 | 5660 | 1470 |
| 384 | 20231129 | 133100 | 2223061330 | 5670 | 5700 | 5700 | 5670 | 722 |
| 385 | 20231129 | 133000 | 2218963920 | 5700 | 5690 | 5710 | 5690 | 1551 |
| 386 | 20231129 | 132900 | 2210127010 | 5690 | 5700 | 5700 | 5690 | 1844 |
| 387 | 20231129 | 132800 | 2199616420 | 5710 | 5700 | 5710 | 5700 | 1610 |
| 388 | 20231129 | 132700 | 2190439330 | 5700 | 5710 | 5710 | 5700 | 2512 |
| 389 | 20231129 | 132600 | 2176111010 | 5700 | 5700 | 5710 | 5690 | 5152 |
| 390 | 20231129 | 132500 | 2146741960 | 5700 | 5700 | 5700 | 5690 | 4204 |
| 391 | 20231129 | 132400 | 2122781670 | 5700 | 5680 | 5700 | 5680 | 13400 |
| 392 | 20231129 | 132300 | 2046497020 | 5680 | 5670 | 5680 | 5660 | 5063 |
| 393 | 20231129 | 132200 | 2017757990 | 5670 | 5660 | 5670 | 5660 | 121 |
| 394 | 20231129 | 132100 | 2017073080 | 5660 | 5660 | 5660 | 5650 | 449 |
| 395 | 20231129 | 132000 | 2014531850 | 5660 | 5660 | 5670 | 5660 | 590 |
| 396 | 20231129 | 131900 | 2011187150 | 5660 | 5630 | 5660 | 5620 | 14476 |
| 397 | 20231129 | 131800 | 1929493010 | 5620 | 5620 | 5620 | 5620 | 6 |
| 398 | 20231129 | 131700 | 1929459290 | 5620 | 5620 | 5620 | 5610 | 1366 |
| 399 | 20231129 | 131600 | 1921792980 | 5620 | 5610 | 5620 | 5610 | 1940 |
| 400 | 20231129 | 131500 | 1910892190 | 5620 | 5610 | 5620 | 5610 | 156 |
| 401 | 20231129 | 131400 | 1910015580 | 5610 | 5610 | 5610 | 5610 | 0 |
| 402 | 20231129 | 131300 | 1910015580 | 5610 | 5610 | 5620 | 5610 | 1221 |
| 403 | 20231129 | 131200 | 1903161800 | 5610 | 5610 | 5620 | 5610 | 1829 |
| 404 | 20231129 | 131100 | 1892893110 | 5630 | 5630 | 5630 | 5630 | 397 |
| 405 | 20231129 | 131000 | 1890658000 | 5620 | 5620 | 5620 | 5620 | 1509 |
| 406 | 20231129 | 130900 | 1882177420 | 5620 | 5620 | 5620 | 5620 | 1 |
| 407 | 20231129 | 130800 | 1882171800 | 5630 | 5630 | 5630 | 5630 | 700 |
| 408 | 20231129 | 130700 | 1878230800 | 5640 | 5630 | 5640 | 5630 | 631 |
| 409 | 20231129 | 130600 | 1874678110 | 5630 | 5640 | 5640 | 5630 | 1875 |
| 410 | 20231129 | 130500 | 1864121300 | 5640 | 5640 | 5640 | 5640 | 1777 |
| 411 | 20231129 | 130400 | 1854099020 | 5640 | 5630 | 5640 | 5630 | 1575 |
| 412 | 20231129 | 130300 | 1845231720 | 5630 | 5620 | 5630 | 5620 | 460 |
| 413 | 20231129 | 130200 | 1842646420 | 5640 | 5620 | 5640 | 5620 | 454 |
| 414 | 20231129 | 130100 | 1840090070 | 5620 | 5630 | 5630 | 5620 | 367 |
| 415 | 20231129 | 130000 | 1838023920 | 5640 | 5640 | 5640 | 5640 | 465 |
| 416 | 20231129 | 125900 | 1835401320 | 5640 | 5640 | 5640 | 5630 | 268 |
| 417 | 20231129 | 125800 | 1833889850 | 5640 | 5640 | 5640 | 5640 | 1075 |
| 418 | 20231129 | 125700 | 1827826850 | 5640 | 5640 | 5640 | 5640 | 754 |
| 419 | 20231129 | 125600 | 1823574290 | 5630 | 5640 | 5640 | 5630 | 558 |
| 420 | 20231129 | 125500 | 1820430060 | 5640 | 5640 | 5640 | 5640 | 15 |
| 421 | 20231129 | 125400 | 1820345460 | 5640 | 5630 | 5640 | 5630 | 802 |
| 422 | 20231129 | 125300 | 1815824740 | 5640 | 5640 | 5640 | 5640 | 6 |
| 423 | 20231129 | 125200 | 1815790900 | 5640 | 5650 | 5650 | 5640 | 331 |
| 424 | 20231129 | 125100 | 1813922950 | 5650 | 5640 | 5650 | 5630 | 863 |
| 425 | 20231129 | 125000 | 1809057800 | 5650 | 5630 | 5650 | 5630 | 989 |
| 426 | 20231129 | 124900 | 1803487390 | 5630 | 5650 | 5650 | 5630 | 772 |
| 427 | 20231129 | 124800 | 1799127790 | 5650 | 5650 | 5650 | 5650 | 174 |
| 428 | 20231129 | 124700 | 1798144690 | 5640 | 5650 | 5650 | 5640 | 1083 |
| 429 | 20231129 | 124600 | 1792025750 | 5650 | 5650 | 5650 | 5650 | 699 |
| 430 | 20231129 | 124500 | 1788076400 | 5640 | 5640 | 5640 | 5640 | 37 |
| 431 | 20231129 | 124400 | 1787867720 | 5650 | 5650 | 5650 | 5620 | 1078 |
| 432 | 20231129 | 124300 | 1781803820 | 5650 | 5650 | 5650 | 5640 | 948 |
| 433 | 20231129 | 124200 | 1776447630 | 5630 | 5640 | 5640 | 5630 | 1387 |
| 434 | 20231129 | 124100 | 1768638660 | 5640 | 5650 | 5660 | 5640 | 1818 |
| 435 | 20231129 | 124000 | 1758360040 | 5640 | 5640 | 5640 | 5640 | 4 |
| 436 | 20231129 | 123900 | 1758337480 | 5620 | 5620 | 5620 | 5620 | 30 |
| 437 | 20231129 | 123800 | 1758168880 | 5620 | 5650 | 5660 | 5620 | 1115 |
| 438 | 20231129 | 123700 | 1751870240 | 5650 | 5660 | 5660 | 5650 | 405 |
| 439 | 20231129 | 123600 | 1749578690 | 5650 | 5660 | 5660 | 5650 | 36 |
| 440 | 20231129 | 123500 | 1749375020 | 5660 | 5660 | 5660 | 5650 | 902 |
| 441 | 20231129 | 123400 | 1744273800 | 5660 | 5660 | 5660 | 5650 | 1747 |
| 442 | 20231129 | 123300 | 1734386080 | 5660 | 5660 | 5660 | 5650 | 191 |
| 443 | 20231129 | 123200 | 1733305270 | 5660 | 5620 | 5660 | 5620 | 723 |
| 444 | 20231129 | 123100 | 1729222880 | 5620 | 5650 | 5650 | 5620 | 1865 |
| 445 | 20231129 | 123000 | 1718708660 | 5660 | 5660 | 5660 | 5650 | 858 |
| 446 | 20231129 | 122900 | 1713853720 | 5660 | 5650 | 5660 | 5650 | 473 |
| 447 | 20231129 | 122800 | 1711180720 | 5650 | 5660 | 5660 | 5650 | 232 |
| 448 | 20231129 | 122700 | 1709867890 | 5660 | 5650 | 5670 | 5650 | 551 |
| 449 | 20231129 | 122600 | 1706747320 | 5650 | 5660 | 5660 | 5640 | 1176 |
| 450 | 20231129 | 122500 | 1700101120 | 5660 | 5670 | 5670 | 5660 | 312 |
| 451 | 20231129 | 122400 | 1698332290 | 5670 | 5670 | 5670 | 5670 | 530 |
| 452 | 20231129 | 122300 | 1695327190 | 5670 | 5660 | 5670 | 5660 | 280 |
| 453 | 20231129 | 122200 | 1693742240 | 5660 | 5670 | 5670 | 5660 | 795 |
| 454 | 20231129 | 122100 | 1689235090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 455 | 20231129 | 122000 | 1689235090 | 5670 | 5670 | 5670 | 5660 | 283 |
| 456 | 20231129 | 121900 | 1687631680 | 5670 | 5670 | 5670 | 5670 | 1058 |
| 457 | 20231129 | 121800 | 1681632820 | 5670 | 5670 | 5670 | 5660 | 315 |
| 458 | 20231129 | 121700 | 1679848790 | 5670 | 5670 | 5670 | 5660 | 513 |
| 459 | 20231129 | 121600 | 1676941730 | 5670 | 5670 | 5670 | 5670 | 403 |
| 460 | 20231129 | 121500 | 1674656720 | 5670 | 5670 | 5670 | 5670 | 187 |
| 461 | 20231129 | 121400 | 1673596430 | 5670 | 5670 | 5670 | 5670 | 212 |
| 462 | 20231129 | 121300 | 1672394390 | 5670 | 5650 | 5670 | 5650 | 477 |
| 463 | 20231129 | 121200 | 1669692880 | 5660 | 5660 | 5670 | 5660 | 92 |
| 464 | 20231129 | 121100 | 1669171640 | 5670 | 5660 | 5670 | 5650 | 1009 |
| 465 | 20231129 | 121000 | 1663460540 | 5660 | 5660 | 5660 | 5660 | 5 |
| 466 | 20231129 | 120900 | 1663432240 | 5660 | 5660 | 5660 | 5660 | 450 |
| 467 | 20231129 | 120800 | 1660885240 | 5660 | 5660 | 5660 | 5650 | 865 |
| 468 | 20231129 | 120700 | 1655993340 | 5660 | 5660 | 5660 | 5650 | 260 |
| 469 | 20231129 | 120600 | 1654522240 | 5660 | 5660 | 5660 | 5660 | 293 |
| 470 | 20231129 | 120500 | 1652863860 | 5660 | 5660 | 5660 | 5650 | 478 |
| 471 | 20231129 | 120400 | 1650158680 | 5660 | 5660 | 5660 | 5660 | 967 |
| 472 | 20231129 | 120300 | 1644685460 | 5660 | 5650 | 5660 | 5650 | 302 |
| 473 | 20231129 | 120200 | 1642976240 | 5660 | 5660 | 5660 | 5650 | 583 |
| 474 | 20231129 | 120100 | 1639677150 | 5650 | 5650 | 5650 | 5640 | 1870 |
| 475 | 20231129 | 120000 | 1629111670 | 5650 | 5640 | 5650 | 5640 | 581 |
| 476 | 20231129 | 115900 | 1625832640 | 5640 | 5640 | 5640 | 5640 | 65 |
| 477 | 20231129 | 115800 | 1625466040 | 5640 | 5650 | 5650 | 5640 | 341 |
| 478 | 20231129 | 115700 | 1623541270 | 5640 | 5650 | 5650 | 5640 | 499 |
| 479 | 20231129 | 115600 | 1620722270 | 5640 | 5650 | 5650 | 5640 | 98 |
| 480 | 20231129 | 115500 | 1620168660 | 5650 | 5650 | 5650 | 5640 | 157 |
| 481 | 20231129 | 115400 | 1619281640 | 5650 | 5630 | 5650 | 5630 | 1518 |
| 482 | 20231129 | 115300 | 1610725840 | 5630 | 5640 | 5640 | 5630 | 489 |
| 483 | 20231129 | 115200 | 1607971480 | 5640 | 5650 | 5650 | 5640 | 507 |
| 484 | 20231129 | 115100 | 1605107370 | 5640 | 5640 | 5650 | 5640 | 257 |
| 485 | 20231129 | 115000 | 1603657630 | 5640 | 5630 | 5640 | 5630 | 26 |
| 486 | 20231129 | 114900 | 1603511090 | 5640 | 5640 | 5640 | 5640 | 527 |
| 487 | 20231129 | 114800 | 1600538810 | 5640 | 5640 | 5640 | 5630 | 188 |
| 488 | 20231129 | 114700 | 1599479890 | 5640 | 5650 | 5650 | 5640 | 340 |
| 489 | 20231129 | 114600 | 1597559160 | 5650 | 5640 | 5650 | 5640 | 402 |
| 490 | 20231129 | 114500 | 1595287910 | 5650 | 5630 | 5650 | 5620 | 3528 |
| 491 | 20231129 | 114400 | 1575423340 | 5630 | 5650 | 5650 | 5630 | 2869 |
| 492 | 20231129 | 114300 | 1559254860 | 5660 | 5650 | 5660 | 5650 | 1355 |
| 493 | 20231129 | 114200 | 1551597930 | 5650 | 5650 | 5660 | 5650 | 577 |
| 494 | 20231129 | 114100 | 1548336270 | 5660 | 5650 | 5660 | 5650 | 1853 |
| 495 | 20231129 | 114000 | 1537859390 | 5660 | 5660 | 5660 | 5660 | 112 |
| 496 | 20231129 | 113900 | 1537225470 | 5660 | 5660 | 5660 | 5650 | 167 |
| 497 | 20231129 | 113800 | 1536280340 | 5660 | 5660 | 5670 | 5660 | 611 |
| 498 | 20231129 | 113700 | 1532820490 | 5660 | 5660 | 5670 | 5660 | 1275 |
| 499 | 20231129 | 113600 | 1525601490 | 5670 | 5660 | 5670 | 5660 | 143 |
| 500 | 20231129 | 113500 | 1524790940 | 5670 | 5670 | 5670 | 5670 | 569 |
| 501 | 20231129 | 113400 | 1521564710 | 5670 | 5660 | 5670 | 5660 | 193 |
| 502 | 20231129 | 113300 | 1520471270 | 5660 | 5670 | 5670 | 5660 | 132 |
| 503 | 20231129 | 113200 | 1519722940 | 5670 | 5670 | 5670 | 5650 | 843 |
| 504 | 20231129 | 113100 | 1514948350 | 5670 | 5670 | 5670 | 5660 | 445 |
| 505 | 20231129 | 113000 | 1512428010 | 5670 | 5670 | 5670 | 5670 | 631 |
| 506 | 20231129 | 112900 | 1508850240 | 5670 | 5670 | 5670 | 5660 | 499 |
| 507 | 20231129 | 112800 | 1506021510 | 5670 | 5660 | 5670 | 5660 | 878 |
| 508 | 20231129 | 112700 | 1501050090 | 5660 | 5670 | 5670 | 5660 | 841 |
| 509 | 20231129 | 112600 | 1496282750 | 5670 | 5670 | 5670 | 5660 | 954 |
| 510 | 20231129 | 112500 | 1490873580 | 5670 | 5670 | 5680 | 5670 | 441 |
| 511 | 20231129 | 112400 | 1488370400 | 5670 | 5680 | 5680 | 5670 | 812 |
| 512 | 20231129 | 112300 | 1483761760 | 5680 | 5680 | 5690 | 5680 | 1322 |
| 513 | 20231129 | 112200 | 1476250540 | 5680 | 5680 | 5690 | 5680 | 1744 |
| 514 | 20231129 | 112100 | 1466329510 | 5690 | 5690 | 5690 | 5680 | 1121 |
| 515 | 20231129 | 112000 | 1459951030 | 5690 | 5690 | 5690 | 5680 | 392 |
| 516 | 20231129 | 111900 | 1457721150 | 5690 | 5680 | 5690 | 5670 | 4120 |
| 517 | 20231129 | 111800 | 1434317320 | 5680 | 5680 | 5680 | 5670 | 2099 |
| 518 | 20231129 | 111700 | 1422406450 | 5680 | 5680 | 5680 | 5670 | 1865 |
| 519 | 20231129 | 111600 | 1411825280 | 5670 | 5680 | 5680 | 5670 | 643 |
| 520 | 20231129 | 111500 | 1408174170 | 5680 | 5680 | 5680 | 5680 | 988 |
| 521 | 20231129 | 111400 | 1402562330 | 5680 | 5660 | 5680 | 5660 | 6719 |
| 522 | 20231129 | 111300 | 1364503800 | 5660 | 5660 | 5660 | 5650 | 1806 |
| 523 | 20231129 | 111200 | 1354283740 | 5660 | 5650 | 5660 | 5650 | 1230 |
| 524 | 20231129 | 111100 | 1347333160 | 5660 | 5650 | 5660 | 5640 | 596 |
| 525 | 20231129 | 111000 | 1343961180 | 5660 | 5640 | 5660 | 5640 | 8873 |
| 526 | 20231129 | 110900 | 1293847340 | 5640 | 5640 | 5650 | 5640 | 415 |
| 527 | 20231129 | 110800 | 1291503190 | 5640 | 5650 | 5650 | 5630 | 749 |
| 528 | 20231129 | 110700 | 1287274750 | 5650 | 5650 | 5650 | 5640 | 1061 |
| 529 | 20231129 | 110600 | 1281288160 | 5640 | 5640 | 5650 | 5640 | 836 |
| 530 | 20231129 | 110500 | 1276572310 | 5640 | 5640 | 5650 | 5640 | 949 |
| 531 | 20231129 | 110400 | 1271212720 | 5640 | 5640 | 5650 | 5640 | 1265 |
| 532 | 20231129 | 110300 | 1264077800 | 5650 | 5640 | 5650 | 5640 | 2617 |
| 533 | 20231129 | 110200 | 1249310940 | 5640 | 5630 | 5650 | 5630 | 8812 |
| 534 | 20231129 | 110100 | 1199667680 | 5630 | 5620 | 5630 | 5620 | 152 |
| 535 | 20231129 | 110000 | 1198812170 | 5630 | 5620 | 5630 | 5610 | 726 |
| 536 | 20231129 | 105900 | 1194729100 | 5630 | 5620 | 5630 | 5600 | 868 |
| 537 | 20231129 | 105800 | 1189848000 | 5630 | 5630 | 5630 | 5630 | 104 |
| 538 | 20231129 | 105700 | 1189262480 | 5630 | 5620 | 5630 | 5620 | 991 |
| 539 | 20231129 | 105600 | 1183687480 | 5630 | 5620 | 5630 | 5620 | 3024 |
| 540 | 20231129 | 105500 | 1166670300 | 5620 | 5610 | 5620 | 5610 | 116 |
| 541 | 20231129 | 105400 | 1166018680 | 5610 | 5610 | 5620 | 5610 | 2450 |
| 542 | 20231129 | 105300 | 1152260350 | 5610 | 5610 | 5620 | 5610 | 178 |
| 543 | 20231129 | 105200 | 1151261190 | 5620 | 5590 | 5620 | 5590 | 2705 |
| 544 | 20231129 | 105100 | 1136108850 | 5580 | 5580 | 5590 | 5580 | 552 |
| 545 | 20231129 | 105000 | 1133028570 | 5590 | 5590 | 5590 | 5580 | 228 |
| 546 | 20231129 | 104900 | 1131754070 | 5590 | 5580 | 5600 | 5580 | 877 |
| 547 | 20231129 | 104800 | 1126850110 | 5570 | 5600 | 5610 | 5570 | 1415 |
| 548 | 20231129 | 104700 | 1118942000 | 5610 | 5620 | 5620 | 5610 | 946 |
| 549 | 20231129 | 104600 | 1113633990 | 5620 | 5620 | 5620 | 5610 | 286 |
| 550 | 20231129 | 104500 | 1112027770 | 5620 | 5610 | 5620 | 5610 | 1354 |
| 551 | 20231129 | 104400 | 1104425280 | 5620 | 5610 | 5620 | 5610 | 365 |
| 552 | 20231129 | 104300 | 1102375420 | 5620 | 5620 | 5620 | 5600 | 1980 |
| 553 | 20231129 | 104200 | 1091266210 | 5620 | 5610 | 5620 | 5610 | 1140 |
| 554 | 20231129 | 104100 | 1084869590 | 5610 | 5610 | 5620 | 5610 | 3227 |
| 555 | 20231129 | 104000 | 1066763570 | 5620 | 5620 | 5620 | 5610 | 931 |
| 556 | 20231129 | 103900 | 1061531650 | 5620 | 5630 | 5630 | 5600 | 2767 |
| 557 | 20231129 | 103800 | 1045955900 | 5630 | 5600 | 5630 | 5590 | 6743 |
| 558 | 20231129 | 103700 | 1008086540 | 5600 | 5590 | 5600 | 5590 | 515 |
| 559 | 20231129 | 103600 | 1005203360 | 5580 | 5570 | 5600 | 5570 | 5234 |
| 560 | 20231129 | 103500 | 975905410 | 5550 | 5590 | 5590 | 5550 | 662 |
| 561 | 20231129 | 103400 | 972214010 | 5590 | 5580 | 5600 | 5580 | 8194 |
| 562 | 20231129 | 103300 | 926347350 | 5580 | 5560 | 5580 | 5560 | 1197 |
| 563 | 20231129 | 103200 | 919675370 | 5560 | 5550 | 5560 | 5540 | 1108 |
| 564 | 20231129 | 103100 | 913522310 | 5550 | 5540 | 5550 | 5540 | 382 |
| 565 | 20231129 | 103000 | 911402260 | 5550 | 5560 | 5560 | 5550 | 2274 |
| 566 | 20231129 | 102900 | 898779240 | 5560 | 5560 | 5560 | 5550 | 516 |
| 567 | 20231129 | 102800 | 895914490 | 5560 | 5570 | 5570 | 5550 | 226 |
| 568 | 20231129 | 102700 | 894657870 | 5560 | 5550 | 5560 | 5550 | 229 |
| 569 | 20231129 | 102600 | 893385190 | 5560 | 5560 | 5560 | 5550 | 699 |
| 570 | 20231129 | 102500 | 889498860 | 5550 | 5550 | 5560 | 5530 | 663 |
| 571 | 20231129 | 102400 | 885819750 | 5530 | 5540 | 5560 | 5520 | 1056 |
| 572 | 20231129 | 102300 | 879977600 | 5520 | 5580 | 5590 | 5500 | 4585 |
| 573 | 20231129 | 102200 | 854507410 | 5600 | 5580 | 5610 | 5580 | 18210 |
| 574 | 20231129 | 102100 | 752613510 | 5580 | 5580 | 5580 | 5570 | 1708 |
| 575 | 20231129 | 102000 | 743084840 | 5570 | 5520 | 5570 | 5520 | 18407 |
| 576 | 20231129 | 101900 | 641124620 | 5510 | 5520 | 5520 | 5510 | 337 |
| 577 | 20231129 | 101800 | 639266400 | 5520 | 5480 | 5520 | 5480 | 996 |
| 578 | 20231129 | 101700 | 633776180 | 5500 | 5500 | 5510 | 5480 | 275 |
| 579 | 20231129 | 101600 | 632263870 | 5500 | 5500 | 5500 | 5420 | 3458 |
| 580 | 20231129 | 101500 | 613317600 | 5520 | 5530 | 5530 | 5510 | 1301 |
| 581 | 20231129 | 101400 | 606142290 | 5530 | 5520 | 5530 | 5510 | 1790 |
| 582 | 20231129 | 101300 | 596262890 | 5520 | 5510 | 5520 | 5510 | 1577 |
| 583 | 20231129 | 101200 | 587565960 | 5500 | 5510 | 5510 | 5500 | 1409 |
| 584 | 20231129 | 101100 | 579802990 | 5510 | 5510 | 5510 | 5500 | 1382 |
| 585 | 20231129 | 101000 | 572197520 | 5510 | 5510 | 5510 | 5490 | 3580 |
| 586 | 20231129 | 100900 | 552529520 | 5510 | 5470 | 5510 | 5470 | 4897 |
| 587 | 20231129 | 100800 | 525639410 | 5470 | 5460 | 5470 | 5460 | 4587 |
| 588 | 20231129 | 100700 | 500592830 | 5470 | 5480 | 5490 | 5430 | 1779 |
| 589 | 20231129 | 100600 | 490856050 | 5480 | 5460 | 5480 | 5460 | 852 |
| 590 | 20231129 | 100500 | 486190240 | 5460 | 5480 | 5490 | 5450 | 1014 |
| 591 | 20231129 | 100400 | 480633060 | 5480 | 5430 | 5480 | 5430 | 12213 |
| 592 | 20231129 | 100300 | 414021290 | 5440 | 5430 | 5440 | 5400 | 1469 |
| 593 | 20231129 | 100200 | 406058540 | 5420 | 5380 | 5430 | 5380 | 6530 |
| 594 | 20231129 | 100100 | 370754850 | 5380 | 5370 | 5380 | 5370 | 784 |
| 595 | 20231129 | 100000 | 366544720 | 5360 | 5370 | 5370 | 5360 | 263 |
| 596 | 20231129 | 095900 | 365134410 | 5370 | 5370 | 5370 | 5370 | 179 |
| 597 | 20231129 | 095800 | 364173180 | 5370 | 5350 | 5370 | 5350 | 462 |
| 598 | 20231129 | 095700 | 361699230 | 5350 | 5350 | 5350 | 5350 | 137 |
| 599 | 20231129 | 095600 | 360966280 | 5350 | 5350 | 5360 | 5350 | 382 |
| 600 | 20231129 | 095500 | 358920840 | 5350 | 5350 | 5350 | 5350 | 55 |
| 601 | 20231129 | 095400 | 358626590 | 5360 | 5360 | 5360 | 5360 | 1 |
| 602 | 20231129 | 095300 | 358621230 | 5360 | 5360 | 5360 | 5360 | 150 |
| 603 | 20231129 | 095200 | 357817230 | 5360 | 5350 | 5360 | 5350 | 150 |
| 604 | 20231129 | 095100 | 357014700 | 5340 | 5360 | 5360 | 5340 | 637 |
| 605 | 20231129 | 095000 | 353607470 | 5360 | 5360 | 5360 | 5360 | 24 |
| 606 | 20231129 | 094900 | 353478830 | 5370 | 5370 | 5370 | 5370 | 0 |
| 607 | 20231129 | 094800 | 353478830 | 5370 | 5370 | 5370 | 5370 | 147 |
| 608 | 20231129 | 094700 | 352689440 | 5370 | 5380 | 5380 | 5370 | 333 |
| 609 | 20231129 | 094600 | 350899750 | 5370 | 5340 | 5370 | 5340 | 1991 |
| 610 | 20231129 | 094500 | 340230360 | 5340 | 5340 | 5340 | 5340 | 103 |
| 611 | 20231129 | 094400 | 339680340 | 5340 | 5330 | 5340 | 5330 | 4272 |
| 612 | 20231129 | 094300 | 316908000 | 5340 | 5340 | 5340 | 5340 | 821 |
| 613 | 20231129 | 094200 | 312523860 | 5340 | 5340 | 5340 | 5340 | 337 |
| 614 | 20231129 | 094100 | 310724280 | 5330 | 5340 | 5340 | 5330 | 216 |
| 615 | 20231129 | 094000 | 309572910 | 5340 | 5350 | 5350 | 5330 | 2882 |
| 616 | 20231129 | 093900 | 294187150 | 5360 | 5360 | 5360 | 5350 | 562 |
| 617 | 20231129 | 093800 | 291180410 | 5370 | 5360 | 5370 | 5360 | 206 |
| 618 | 20231129 | 093700 | 290076110 | 5360 | 5350 | 5360 | 5350 | 241 |
| 619 | 20231129 | 093600 | 288784620 | 5360 | 5350 | 5360 | 5350 | 462 |
| 620 | 20231129 | 093500 | 286311430 | 5350 | 5350 | 5350 | 5350 | 77 |
| 621 | 20231129 | 093400 | 285899480 | 5350 | 5350 | 5350 | 5350 | 5 |
| 622 | 20231129 | 093300 | 285872730 | 5340 | 5350 | 5350 | 5340 | 1520 |
| 623 | 20231129 | 093200 | 277740830 | 5360 | 5360 | 5360 | 5360 | 29 |
| 624 | 20231129 | 093100 | 277585390 | 5370 | 5360 | 5370 | 5360 | 215 |
| 625 | 20231129 | 093000 | 276431190 | 5360 | 5360 | 5360 | 5360 | 410 |
| 626 | 20231129 | 092900 | 274233590 | 5360 | 5360 | 5370 | 5350 | 2518 |
| 627 | 20231129 | 092800 | 260745890 | 5360 | 5360 | 5370 | 5350 | 1638 |
| 628 | 20231129 | 092700 | 251966760 | 5360 | 5350 | 5360 | 5340 | 1389 |
| 629 | 20231129 | 092600 | 244536180 | 5350 | 5340 | 5350 | 5340 | 1211 |
| 630 | 20231129 | 092500 | 238059480 | 5350 | 5340 | 5350 | 5330 | 115 |
| 631 | 20231129 | 092400 | 237444690 | 5350 | 5340 | 5350 | 5340 | 320 |
| 632 | 20231129 | 092300 | 235734690 | 5340 | 5340 | 5340 | 5330 | 584 |
| 633 | 20231129 | 092200 | 232616250 | 5350 | 5340 | 5350 | 5340 | 1061 |
| 634 | 20231129 | 092100 | 226948490 | 5340 | 5320 | 5340 | 5320 | 1198 |
| 635 | 20231129 | 092000 | 220564630 | 5320 | 5280 | 5320 | 5280 | 1674 |
| 636 | 20231129 | 091900 | 211706800 | 5280 | 5290 | 5290 | 5270 | 427 |
| 637 | 20231129 | 091800 | 209455980 | 5290 | 5250 | 5290 | 5250 | 12677 |
| 638 | 20231129 | 091700 | 142810340 | 5260 | 5260 | 5260 | 5250 | 17 |
| 639 | 20231129 | 091600 | 142721020 | 5260 | 5260 | 5270 | 5230 | 5187 |
| 640 | 20231129 | 091500 | 115486770 | 5250 | 5250 | 5250 | 5250 | 257 |
| 641 | 20231129 | 091400 | 114137520 | 5260 | 5250 | 5260 | 5250 | 1347 |
| 642 | 20231129 | 091300 | 107065760 | 5260 | 5260 | 5270 | 5260 | 454 |
| 643 | 20231129 | 091200 | 104677200 | 5260 | 5270 | 5270 | 5260 | 1263 |
| 644 | 20231129 | 091100 | 98033750 | 5290 | 5290 | 5290 | 5280 | 289 |
| 645 | 20231129 | 091000 | 96505170 | 5290 | 5290 | 5300 | 5280 | 180 |
| 646 | 20231129 | 090900 | 95552390 | 5290 | 5270 | 5300 | 5270 | 3172 |
| 647 | 20231129 | 090800 | 78828320 | 5300 | 5280 | 5300 | 5280 | 799 |
| 648 | 20231129 | 090700 | 74595390 | 5270 | 5270 | 5280 | 5270 | 155 |
| 649 | 20231129 | 090600 | 73777720 | 5250 | 5260 | 5280 | 5250 | 3579 |
| 650 | 20231129 | 090500 | 54975260 | 5260 | 5270 | 5270 | 5260 | 971 |
| 651 | 20231129 | 090400 | 49858230 | 5270 | 5270 | 5280 | 5270 | 364 |
| 652 | 20231129 | 090300 | 47939840 | 5270 | 5330 | 5330 | 5270 | 5474 |
| 653 | 20231129 | 090200 | 18994050 | 5330 | 5310 | 5330 | 5310 | 632 |
| 654 | 20231129 | 090100 | 15638030 | 5310 | 5340 | 5340 | 5310 | 93 |
| 655 | 20231129 | 090000 | 15143900 | 5290 | 5310 | 5310 | 5290 | 2858 |