35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 204900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 3 | 20231129 | 204800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20231129 | 204700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20231129 | 204600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20231129 | 204500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20231129 | 204400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20231129 | 204300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20231129 | 204200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20231129 | 204100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20231129 | 204000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20231129 | 203900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20231129 | 203800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20231129 | 203700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20231129 | 203600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20231129 | 203500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20231129 | 203400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20231129 | 203300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20231129 | 203200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20231129 | 203100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20231129 | 203000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20231129 | 202900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20231129 | 202800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20231129 | 202700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20231129 | 202600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20231129 | 202500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20231129 | 202400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20231129 | 202300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20231129 | 202200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20231129 | 202100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20231129 | 202000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20231129 | 201900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 33 | 20231129 | 201800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20231129 | 201700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20231129 | 201600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20231129 | 201500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20231129 | 201400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20231129 | 201300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20231129 | 201200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20231129 | 201100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20231129 | 201000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20231129 | 200900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20231129 | 200800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20231129 | 200700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20231129 | 200600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20231129 | 200500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20231129 | 200400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20231129 | 200300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20231129 | 200200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20231129 | 200100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20231129 | 200000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20231129 | 195900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20231129 | 195800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20231129 | 195700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20231129 | 195600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20231129 | 195500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20231129 | 195400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20231129 | 195300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20231129 | 195200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20231129 | 195100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20231129 | 195000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20231129 | 194900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 63 | 20231129 | 194800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20231129 | 194700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20231129 | 194600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20231129 | 194500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20231129 | 194400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20231129 | 194300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20231129 | 194200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20231129 | 194100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20231129 | 194000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20231129 | 193900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20231129 | 193800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20231129 | 193700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20231129 | 193600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20231129 | 193500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20231129 | 193400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20231129 | 193300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20231129 | 193200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20231129 | 193100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20231129 | 193000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20231129 | 192900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20231129 | 192800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20231129 | 192700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20231129 | 192600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20231129 | 192500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20231129 | 192400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20231129 | 192300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20231129 | 192200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20231129 | 192100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20231129 | 192000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20231129 | 191900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 93 | 20231129 | 191800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20231129 | 191700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20231129 | 191600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20231129 | 191500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20231129 | 191400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20231129 | 191300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20231129 | 191200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20231129 | 191100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20231129 | 191000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20231129 | 190900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20231129 | 190800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20231129 | 190700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20231129 | 190600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20231129 | 190500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20231129 | 190400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20231129 | 190300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20231129 | 190200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20231129 | 190100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20231129 | 190000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20231129 | 185900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20231129 | 185800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20231129 | 185700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20231129 | 185600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20231129 | 185500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20231129 | 185400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20231129 | 185300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20231129 | 185200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20231129 | 185100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20231129 | 185000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20231129 | 184900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 123 | 20231129 | 184800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20231129 | 184700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20231129 | 184600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20231129 | 184500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20231129 | 184400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20231129 | 184300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20231129 | 184200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20231129 | 184100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20231129 | 184000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20231129 | 183900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20231129 | 183800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20231129 | 183700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20231129 | 183600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20231129 | 183500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20231129 | 183400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20231129 | 183300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20231129 | 183200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20231129 | 183100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20231129 | 183000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20231129 | 182900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20231129 | 182800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20231129 | 182700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20231129 | 182600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20231129 | 182500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20231129 | 182400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20231129 | 182300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20231129 | 182200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20231129 | 182100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20231129 | 182000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20231129 | 181900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 153 | 20231129 | 181800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20231129 | 181700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20231129 | 181600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20231129 | 181500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20231129 | 181400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20231129 | 181300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20231129 | 181200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20231129 | 181100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20231129 | 181000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20231129 | 180900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20231129 | 180800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20231129 | 180700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20231129 | 180600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20231129 | 180500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20231129 | 180400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20231129 | 180300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20231129 | 180200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20231129 | 180100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20231129 | 180000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20231129 | 175900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20231129 | 175800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20231129 | 175700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20231129 | 175600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20231129 | 175500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20231129 | 175400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20231129 | 175300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20231129 | 175200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20231129 | 175100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20231129 | 175000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20231129 | 174900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 183 | 20231129 | 174800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20231129 | 174700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20231129 | 174600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20231129 | 174500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20231129 | 174400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20231129 | 174300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20231129 | 174200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20231129 | 174100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20231129 | 174000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20231129 | 173900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20231129 | 173800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20231129 | 173700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20231129 | 173600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20231129 | 173500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 197 | 20231129 | 173400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 198 | 20231129 | 173300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 199 | 20231129 | 173200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 200 | 20231129 | 173100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 201 | 20231129 | 173000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 202 | 20231129 | 172900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 203 | 20231129 | 172800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 204 | 20231129 | 172700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 205 | 20231129 | 172600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 206 | 20231129 | 172500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 207 | 20231129 | 172400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 208 | 20231129 | 172300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 209 | 20231129 | 172200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 210 | 20231129 | 172100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 211 | 20231129 | 172000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 212 | 20231129 | 171900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 213 | 20231129 | 171800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 214 | 20231129 | 171700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 215 | 20231129 | 171600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 216 | 20231129 | 171500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 217 | 20231129 | 171400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 218 | 20231129 | 171300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 219 | 20231129 | 171200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 220 | 20231129 | 171100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 221 | 20231129 | 171000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 222 | 20231129 | 170900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 223 | 20231129 | 170800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 224 | 20231129 | 170700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 225 | 20231129 | 170600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 226 | 20231129 | 170500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 227 | 20231129 | 170400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 228 | 20231129 | 170300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 229 | 20231129 | 170200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 230 | 20231129 | 170100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 231 | 20231129 | 170000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 232 | 20231129 | 165900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 233 | 20231129 | 165800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 234 | 20231129 | 165700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 235 | 20231129 | 165600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 236 | 20231129 | 165500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 237 | 20231129 | 165400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 238 | 20231129 | 165300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 239 | 20231129 | 165200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 240 | 20231129 | 165100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 241 | 20231129 | 165000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 242 | 20231129 | 164900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 243 | 20231129 | 164800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 244 | 20231129 | 164700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 245 | 20231129 | 164600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 246 | 20231129 | 164500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 247 | 20231129 | 164400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 248 | 20231129 | 164300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 249 | 20231129 | 164200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 250 | 20231129 | 164100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 251 | 20231129 | 164000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 252 | 20231129 | 163900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 253 | 20231129 | 163800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 254 | 20231129 | 163700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 255 | 20231129 | 163600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 256 | 20231129 | 163500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 257 | 20231129 | 163400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 258 | 20231129 | 163300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 259 | 20231129 | 163200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 260 | 20231129 | 163100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 261 | 20231129 | 163000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 262 | 20231129 | 162900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 263 | 20231129 | 162800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 264 | 20231129 | 162700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 265 | 20231129 | 162600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 266 | 20231129 | 162500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 267 | 20231129 | 162400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 268 | 20231129 | 162300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 269 | 20231129 | 162200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 270 | 20231129 | 162100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 271 | 20231129 | 162000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 272 | 20231129 | 161900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 273 | 20231129 | 161800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 274 | 20231129 | 161700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 275 | 20231129 | 161600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 276 | 20231129 | 161500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 277 | 20231129 | 161400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 278 | 20231129 | 161300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 279 | 20231129 | 161200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 280 | 20231129 | 161100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 281 | 20231129 | 161000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 282 | 20231129 | 160900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 283 | 20231129 | 160800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 284 | 20231129 | 160700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 285 | 20231129 | 160600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 286 | 20231129 | 160500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 287 | 20231129 | 160400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 288 | 20231129 | 160300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 289 | 20231129 | 160200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 290 | 20231129 | 160100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 291 | 20231129 | 160000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 292 | 20231129 | 155900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 293 | 20231129 | 155800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 294 | 20231129 | 155700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 295 | 20231129 | 155600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 296 | 20231129 | 155500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 297 | 20231129 | 155400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 298 | 20231129 | 155300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 299 | 20231129 | 155200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 300 | 20231129 | 155100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 301 | 20231129 | 155000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 302 | 20231129 | 154900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 303 | 20231129 | 154800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 304 | 20231129 | 154700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 305 | 20231129 | 154600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 306 | 20231129 | 154500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 307 | 20231129 | 154400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 308 | 20231129 | 154300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 309 | 20231129 | 154200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 310 | 20231129 | 154100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 311 | 20231129 | 154000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 312 | 20231129 | 153900 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 313 | 20231129 | 153800 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 314 | 20231129 | 153700 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 315 | 20231129 | 153600 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 316 | 20231129 | 153500 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 317 | 20231129 | 153400 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 318 | 20231129 | 153300 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 319 | 20231129 | 153200 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 320 | 20231129 | 153100 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 321 | 20231129 | 153000 | 3411500720 | 8220 | 8220 | 8220 | 8220 | 5880 |
| 322 | 20231129 | 152900 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 323 | 20231129 | 152800 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 324 | 20231129 | 152700 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 325 | 20231129 | 152600 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 326 | 20231129 | 152500 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 327 | 20231129 | 152400 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 328 | 20231129 | 152300 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 329 | 20231129 | 152200 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 330 | 20231129 | 152100 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 331 | 20231129 | 152000 | 3363167120 | 8210 | 8210 | 8210 | 8210 | 0 |
| 332 | 20231129 | 151900 | 3363167120 | 8210 | 8190 | 8290 | 8170 | 5792 |
| 333 | 20231129 | 151800 | 3315692570 | 8190 | 8180 | 8200 | 8180 | 4031 |
| 334 | 20231129 | 151700 | 3282680490 | 8200 | 8190 | 8210 | 8180 | 3260 |
| 335 | 20231129 | 151600 | 3256002240 | 8200 | 8210 | 8210 | 8180 | 2789 |
| 336 | 20231129 | 151500 | 3233170250 | 8190 | 8220 | 8220 | 8190 | 1344 |
| 337 | 20231129 | 151400 | 3222134660 | 8220 | 8240 | 8240 | 8210 | 235 |
| 338 | 20231129 | 151300 | 3220203760 | 8250 | 8210 | 8250 | 8210 | 1056 |
| 339 | 20231129 | 151200 | 3211528500 | 8210 | 8190 | 8210 | 8190 | 621 |
| 340 | 20231129 | 151100 | 3206432990 | 8180 | 8210 | 8210 | 8180 | 2698 |
| 341 | 20231129 | 151000 | 3184337990 | 8220 | 8220 | 8220 | 8200 | 2934 |
| 342 | 20231129 | 150900 | 3160259150 | 8220 | 8220 | 8220 | 8210 | 867 |
| 343 | 20231129 | 150800 | 3153138810 | 8210 | 8220 | 8220 | 8210 | 1390 |
| 344 | 20231129 | 150700 | 3141717210 | 8220 | 8220 | 8220 | 8220 | 166 |
| 345 | 20231129 | 150600 | 3140352690 | 8220 | 8250 | 8250 | 8220 | 1001 |
| 346 | 20231129 | 150500 | 3132113350 | 8240 | 8230 | 8240 | 8220 | 1233 |
| 347 | 20231129 | 150400 | 3121965470 | 8210 | 8210 | 8220 | 8210 | 2836 |
| 348 | 20231129 | 150300 | 3098671010 | 8210 | 8180 | 8210 | 8170 | 4242 |
| 349 | 20231129 | 150200 | 3063907750 | 8170 | 8200 | 8200 | 8170 | 4203 |
| 350 | 20231129 | 150100 | 3029513790 | 8200 | 8200 | 8220 | 8200 | 1147 |
| 351 | 20231129 | 150000 | 3020103720 | 8200 | 8230 | 8230 | 8200 | 1752 |
| 352 | 20231129 | 145900 | 3005717510 | 8220 | 8220 | 8230 | 8210 | 1819 |
| 353 | 20231129 | 145800 | 2990776300 | 8220 | 8230 | 8230 | 8220 | 675 |
| 354 | 20231129 | 145700 | 2985224270 | 8230 | 8230 | 8230 | 8230 | 1218 |
| 355 | 20231129 | 145600 | 2975200130 | 8230 | 8230 | 8230 | 8200 | 2737 |
| 356 | 20231129 | 145500 | 2952730370 | 8210 | 8240 | 8240 | 8210 | 1838 |
| 357 | 20231129 | 145400 | 2937627350 | 8240 | 8250 | 8250 | 8220 | 98 |
| 358 | 20231129 | 145300 | 2936820920 | 8250 | 8220 | 8250 | 8220 | 55 |
| 359 | 20231129 | 145200 | 2936368760 | 8210 | 8240 | 8250 | 8210 | 2619 |
| 360 | 20231129 | 145100 | 2914836410 | 8240 | 8230 | 8240 | 8230 | 1085 |
| 361 | 20231129 | 145000 | 2905896210 | 8230 | 8240 | 8240 | 8230 | 949 |
| 362 | 20231129 | 144900 | 2898085730 | 8240 | 8240 | 8240 | 8240 | 392 |
| 363 | 20231129 | 144800 | 2894855650 | 8240 | 8220 | 8240 | 8220 | 1056 |
| 364 | 20231129 | 144700 | 2886163550 | 8210 | 8210 | 8220 | 8210 | 261 |
| 365 | 20231129 | 144600 | 2884019440 | 8240 | 8220 | 8240 | 8220 | 2018 |
| 366 | 20231129 | 144500 | 2867410850 | 8190 | 8210 | 8210 | 8190 | 9668 |
| 367 | 20231129 | 144400 | 2788222590 | 8200 | 8210 | 8230 | 8200 | 302 |
| 368 | 20231129 | 144300 | 2785743570 | 8210 | 8210 | 8210 | 8210 | 55 |
| 369 | 20231129 | 144200 | 2785292020 | 8210 | 8200 | 8210 | 8190 | 1788 |
| 370 | 20231129 | 144100 | 2770623500 | 8200 | 8210 | 8210 | 8200 | 1688 |
| 371 | 20231129 | 144000 | 2756780340 | 8200 | 8200 | 8210 | 8200 | 566 |
| 372 | 20231129 | 143900 | 2752138750 | 8210 | 8200 | 8230 | 8200 | 5220 |
| 373 | 20231129 | 143800 | 2709331190 | 8200 | 8250 | 8250 | 8200 | 11921 |
| 374 | 20231129 | 143700 | 2611398090 | 8250 | 8260 | 8270 | 8250 | 264 |
| 375 | 20231129 | 143600 | 2609218460 | 8270 | 8260 | 8270 | 8250 | 1039 |
| 376 | 20231129 | 143500 | 2600644990 | 8250 | 8240 | 8260 | 8240 | 477 |
| 377 | 20231129 | 143400 | 2596709510 | 8240 | 8250 | 8250 | 8240 | 1894 |
| 378 | 20231129 | 143300 | 2581094950 | 8240 | 8250 | 8250 | 8240 | 826 |
| 379 | 20231129 | 143200 | 2574287480 | 8250 | 8250 | 8250 | 8250 | 479 |
| 380 | 20231129 | 143100 | 2570335730 | 8250 | 8270 | 8270 | 8250 | 132 |
| 381 | 20231129 | 143000 | 2569246640 | 8250 | 8250 | 8270 | 8250 | 217 |
| 382 | 20231129 | 142900 | 2567456370 | 8240 | 8250 | 8250 | 8240 | 729 |
| 383 | 20231129 | 142800 | 2561443540 | 8250 | 8260 | 8280 | 8250 | 340 |
| 384 | 20231129 | 142700 | 2558638250 | 8260 | 8260 | 8260 | 8260 | 746 |
| 385 | 20231129 | 142600 | 2552476290 | 8260 | 8260 | 8260 | 8260 | 6 |
| 386 | 20231129 | 142500 | 2552426730 | 8260 | 8260 | 8260 | 8250 | 503 |
| 387 | 20231129 | 142400 | 2548276520 | 8280 | 8260 | 8280 | 8260 | 563 |
| 388 | 20231129 | 142300 | 2543626040 | 8260 | 8250 | 8260 | 8250 | 1058 |
| 389 | 20231129 | 142200 | 2534896420 | 8260 | 8270 | 8290 | 8240 | 12546 |
| 390 | 20231129 | 142100 | 2431364540 | 8270 | 8280 | 8280 | 8270 | 1400 |
| 391 | 20231129 | 142000 | 2419784490 | 8280 | 8280 | 8280 | 8280 | 544 |
| 392 | 20231129 | 141900 | 2415280170 | 8270 | 8290 | 8290 | 8270 | 6946 |
| 393 | 20231129 | 141800 | 2357765150 | 8290 | 8300 | 8300 | 8290 | 1221 |
| 394 | 20231129 | 141700 | 2347633070 | 8300 | 8310 | 8310 | 8300 | 1167 |
| 395 | 20231129 | 141600 | 2337946210 | 8310 | 8300 | 8310 | 8300 | 114 |
| 396 | 20231129 | 141500 | 2336999090 | 8310 | 8310 | 8310 | 8310 | 292 |
| 397 | 20231129 | 141400 | 2334572570 | 8300 | 8300 | 8310 | 8290 | 4584 |
| 398 | 20231129 | 141300 | 2296537340 | 8310 | 8320 | 8320 | 8310 | 3579 |
| 399 | 20231129 | 141200 | 2266792250 | 8310 | 8320 | 8320 | 8310 | 416 |
| 400 | 20231129 | 141100 | 2263332190 | 8320 | 8320 | 8320 | 8320 | 16 |
| 401 | 20231129 | 141000 | 2263199070 | 8340 | 8340 | 8340 | 8320 | 1597 |
| 402 | 20231129 | 140900 | 2249911690 | 8340 | 8330 | 8340 | 8330 | 287 |
| 403 | 20231129 | 140800 | 2247520580 | 8340 | 8340 | 8340 | 8340 | 1 |
| 404 | 20231129 | 140700 | 2247512240 | 8340 | 8330 | 8340 | 8330 | 71 |
| 405 | 20231129 | 140600 | 2246920790 | 8330 | 8320 | 8330 | 8310 | 67 |
| 406 | 20231129 | 140500 | 2246363060 | 8320 | 8340 | 8340 | 8320 | 1049 |
| 407 | 20231129 | 140400 | 2237634080 | 8340 | 8320 | 8340 | 8320 | 683 |
| 408 | 20231129 | 140300 | 2231951470 | 8320 | 8330 | 8340 | 8320 | 703 |
| 409 | 20231129 | 140200 | 2226101320 | 8330 | 8330 | 8330 | 8330 | 27 |
| 410 | 20231129 | 140100 | 2225876410 | 8320 | 8330 | 8330 | 8320 | 1047 |
| 411 | 20231129 | 140000 | 2217165300 | 8330 | 8330 | 8340 | 8330 | 604 |
| 412 | 20231129 | 135900 | 2212133970 | 8330 | 8350 | 8350 | 8330 | 2679 |
| 413 | 20231129 | 135800 | 2189794160 | 8350 | 8360 | 8360 | 8350 | 28 |
| 414 | 20231129 | 135700 | 2189560350 | 8350 | 8360 | 8360 | 8350 | 12 |
| 415 | 20231129 | 135600 | 2189460060 | 8350 | 8360 | 8360 | 8350 | 423 |
| 416 | 20231129 | 135500 | 2185926990 | 8350 | 8350 | 8350 | 8350 | 53 |
| 417 | 20231129 | 135400 | 2185484440 | 8350 | 8370 | 8370 | 8350 | 929 |
| 418 | 20231129 | 135300 | 2177714900 | 8370 | 8370 | 8380 | 8370 | 251 |
| 419 | 20231129 | 135200 | 2175612810 | 8370 | 8380 | 8380 | 8370 | 1291 |
| 420 | 20231129 | 135100 | 2164794500 | 8380 | 8390 | 8390 | 8380 | 450 |
| 421 | 20231129 | 135000 | 2161023400 | 8390 | 8420 | 8420 | 8390 | 3288 |
| 422 | 20231129 | 134900 | 2133412050 | 8410 | 8410 | 8410 | 8410 | 300 |
| 423 | 20231129 | 134800 | 2130889050 | 8410 | 8420 | 8420 | 8410 | 301 |
| 424 | 20231129 | 134700 | 2128357440 | 8420 | 8420 | 8420 | 8420 | 252 |
| 425 | 20231129 | 134600 | 2126235600 | 8420 | 8420 | 8420 | 8420 | 9 |
| 426 | 20231129 | 134500 | 2126159820 | 8420 | 8400 | 8420 | 8400 | 415 |
| 427 | 20231129 | 134400 | 2122673340 | 8420 | 8410 | 8420 | 8400 | 6 |
| 428 | 20231129 | 134300 | 2122622910 | 8410 | 8400 | 8420 | 8400 | 372 |
| 429 | 20231129 | 134200 | 2119495880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 430 | 20231129 | 134100 | 2119495880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 431 | 20231129 | 134000 | 2119495880 | 8400 | 8420 | 8430 | 8400 | 416 |
| 432 | 20231129 | 133900 | 2115995360 | 8440 | 8440 | 8440 | 8440 | 48 |
| 433 | 20231129 | 133800 | 2115590240 | 8440 | 8440 | 8440 | 8420 | 4 |
| 434 | 20231129 | 133700 | 2115556520 | 8410 | 8410 | 8410 | 8410 | 0 |
| 435 | 20231129 | 133600 | 2115556520 | 8410 | 8410 | 8410 | 8410 | 10 |
| 436 | 20231129 | 133500 | 2115472420 | 8410 | 8410 | 8410 | 8410 | 686 |
| 437 | 20231129 | 133400 | 2109703160 | 8410 | 8420 | 8440 | 8410 | 326 |
| 438 | 20231129 | 133300 | 2106953160 | 8410 | 8410 | 8410 | 8410 | 402 |
| 439 | 20231129 | 133200 | 2103572340 | 8410 | 8430 | 8430 | 8410 | 1405 |
| 440 | 20231129 | 133100 | 2091749070 | 8440 | 8450 | 8470 | 8440 | 1048 |
| 441 | 20231129 | 133000 | 2082901400 | 8460 | 8470 | 8470 | 8460 | 1777 |
| 442 | 20231129 | 132900 | 2067864450 | 8470 | 8480 | 8490 | 8460 | 2651 |
| 443 | 20231129 | 132800 | 2045409680 | 8490 | 8470 | 8490 | 8470 | 1575 |
| 444 | 20231129 | 132700 | 2032053770 | 8470 | 8460 | 8480 | 8460 | 3927 |
| 445 | 20231129 | 132600 | 1998794220 | 8460 | 8440 | 8460 | 8440 | 1897 |
| 446 | 20231129 | 132500 | 1982774180 | 8440 | 8400 | 8440 | 8400 | 3992 |
| 447 | 20231129 | 132400 | 1949145380 | 8400 | 8400 | 8420 | 8400 | 1476 |
| 448 | 20231129 | 132300 | 1936740170 | 8400 | 8380 | 8400 | 8380 | 988 |
| 449 | 20231129 | 132200 | 1928451490 | 8380 | 8370 | 8380 | 8370 | 1069 |
| 450 | 20231129 | 132100 | 1919494960 | 8370 | 8370 | 8380 | 8370 | 698 |
| 451 | 20231129 | 132000 | 1913652150 | 8380 | 8370 | 8380 | 8360 | 2151 |
| 452 | 20231129 | 131900 | 1895647970 | 8370 | 8340 | 8370 | 8340 | 3689 |
| 453 | 20231129 | 131800 | 1864865570 | 8340 | 8340 | 8340 | 8340 | 54 |
| 454 | 20231129 | 131700 | 1864415210 | 8340 | 8340 | 8340 | 8330 | 293 |
| 455 | 20231129 | 131600 | 1861974130 | 8350 | 8340 | 8350 | 8330 | 449 |
| 456 | 20231129 | 131500 | 1858231800 | 8350 | 8350 | 8350 | 8350 | 1 |
| 457 | 20231129 | 131400 | 1858223450 | 8340 | 8340 | 8340 | 8340 | 362 |
| 458 | 20231129 | 131300 | 1855204370 | 8340 | 8320 | 8340 | 8310 | 1031 |
| 459 | 20231129 | 131200 | 1846629740 | 8320 | 8320 | 8340 | 8320 | 105 |
| 460 | 20231129 | 131100 | 1845756120 | 8340 | 8340 | 8340 | 8340 | 10 |
| 461 | 20231129 | 131000 | 1845672720 | 8340 | 8330 | 8340 | 8330 | 28 |
| 462 | 20231129 | 130900 | 1845439470 | 8330 | 8330 | 8330 | 8330 | 570 |
| 463 | 20231129 | 130800 | 1840691370 | 8320 | 8300 | 8320 | 8300 | 143 |
| 464 | 20231129 | 130700 | 1839504370 | 8300 | 8310 | 8310 | 8300 | 133 |
| 465 | 20231129 | 130600 | 1838400450 | 8300 | 8320 | 8320 | 8300 | 1951 |
| 466 | 20231129 | 130500 | 1822198400 | 8330 | 8330 | 8330 | 8320 | 241 |
| 467 | 20231129 | 130400 | 1820190900 | 8340 | 8340 | 8340 | 8310 | 4088 |
| 468 | 20231129 | 130300 | 1786182710 | 8340 | 8340 | 8340 | 8340 | 429 |
| 469 | 20231129 | 130200 | 1782604850 | 8340 | 8350 | 8350 | 8340 | 308 |
| 470 | 20231129 | 130100 | 1780033060 | 8340 | 8350 | 8350 | 8340 | 21 |
| 471 | 20231129 | 130000 | 1779857910 | 8350 | 8340 | 8350 | 8340 | 716 |
| 472 | 20231129 | 125900 | 1773880390 | 8340 | 8340 | 8350 | 8340 | 669 |
| 473 | 20231129 | 125800 | 1768300920 | 8330 | 8330 | 8330 | 8330 | 88 |
| 474 | 20231129 | 125700 | 1767567880 | 8330 | 8320 | 8340 | 8320 | 69 |
| 475 | 20231129 | 125600 | 1766993110 | 8330 | 8330 | 8330 | 8330 | 372 |
| 476 | 20231129 | 125500 | 1763894350 | 8330 | 8340 | 8340 | 8330 | 315 |
| 477 | 20231129 | 125400 | 1761267400 | 8340 | 8340 | 8340 | 8340 | 20 |
| 478 | 20231129 | 125300 | 1761100600 | 8340 | 8340 | 8340 | 8340 | 125 |
| 479 | 20231129 | 125200 | 1760058100 | 8340 | 8310 | 8340 | 8310 | 1123 |
| 480 | 20231129 | 125100 | 1750715590 | 8310 | 8320 | 8340 | 8310 | 28 |
| 481 | 20231129 | 125000 | 1750482650 | 8310 | 8350 | 8350 | 8300 | 5110 |
| 482 | 20231129 | 124900 | 1707969470 | 8340 | 8370 | 8370 | 8340 | 1238 |
| 483 | 20231129 | 124800 | 1697619140 | 8370 | 8370 | 8380 | 8360 | 959 |
| 484 | 20231129 | 124700 | 1689595600 | 8380 | 8350 | 8380 | 8350 | 1762 |
| 485 | 20231129 | 124600 | 1674856120 | 8350 | 8340 | 8360 | 8340 | 820 |
| 486 | 20231129 | 124500 | 1668007690 | 8330 | 8300 | 8330 | 8300 | 606 |
| 487 | 20231129 | 124400 | 1662962530 | 8300 | 8310 | 8320 | 8300 | 3267 |
| 488 | 20231129 | 124300 | 1635841410 | 8330 | 8330 | 8330 | 8330 | 50 |
| 489 | 20231129 | 124200 | 1635424910 | 8340 | 8300 | 8340 | 8300 | 123 |
| 490 | 20231129 | 124100 | 1634399330 | 8300 | 8320 | 8320 | 8300 | 647 |
| 491 | 20231129 | 124000 | 1629027960 | 8320 | 8340 | 8340 | 8300 | 233 |
| 492 | 20231129 | 123900 | 1627091410 | 8340 | 8340 | 8340 | 8300 | 10208 |
| 493 | 20231129 | 123800 | 1542254260 | 8340 | 8360 | 8360 | 8340 | 77 |
| 494 | 20231129 | 123700 | 1541611860 | 8360 | 8340 | 8360 | 8340 | 793 |
| 495 | 20231129 | 123600 | 1534998140 | 8340 | 8350 | 8350 | 8340 | 58 |
| 496 | 20231129 | 123500 | 1534514400 | 8360 | 8360 | 8360 | 8360 | 109 |
| 497 | 20231129 | 123400 | 1533603160 | 8340 | 8370 | 8370 | 8340 | 1595 |
| 498 | 20231129 | 123300 | 1520286430 | 8370 | 8370 | 8370 | 8370 | 291 |
| 499 | 20231129 | 123200 | 1517850760 | 8370 | 8370 | 8370 | 8370 | 92 |
| 500 | 20231129 | 123100 | 1517080720 | 8370 | 8370 | 8370 | 8370 | 323 |
| 501 | 20231129 | 123000 | 1514377210 | 8360 | 8360 | 8370 | 8360 | 322 |
| 502 | 20231129 | 122900 | 1511685200 | 8360 | 8360 | 8360 | 8360 | 652 |
| 503 | 20231129 | 122800 | 1506234480 | 8360 | 8340 | 8360 | 8340 | 570 |
| 504 | 20231129 | 122700 | 1501475610 | 8340 | 8350 | 8350 | 8340 | 291 |
| 505 | 20231129 | 122600 | 1499046850 | 8350 | 8340 | 8350 | 8340 | 646 |
| 506 | 20231129 | 122500 | 1493659190 | 8340 | 8330 | 8340 | 8330 | 628 |
| 507 | 20231129 | 122400 | 1488426640 | 8330 | 8330 | 8330 | 8330 | 15 |
| 508 | 20231129 | 122300 | 1488301690 | 8310 | 8310 | 8310 | 8300 | 982 |
| 509 | 20231129 | 122200 | 1480143480 | 8310 | 8300 | 8310 | 8300 | 1355 |
| 510 | 20231129 | 122100 | 1468894450 | 8300 | 8310 | 8310 | 8300 | 773 |
| 511 | 20231129 | 122000 | 1462476490 | 8310 | 8330 | 8330 | 8300 | 5790 |
| 512 | 20231129 | 121900 | 1414367640 | 8330 | 8330 | 8330 | 8330 | 90 |
| 513 | 20231129 | 121800 | 1413617940 | 8330 | 8330 | 8330 | 8330 | 253 |
| 514 | 20231129 | 121700 | 1411510450 | 8330 | 8330 | 8340 | 8330 | 278 |
| 515 | 20231129 | 121600 | 1409194650 | 8330 | 8330 | 8330 | 8330 | 193 |
| 516 | 20231129 | 121500 | 1407586960 | 8330 | 8330 | 8340 | 8330 | 203 |
| 517 | 20231129 | 121400 | 1405895960 | 8330 | 8340 | 8340 | 8330 | 598 |
| 518 | 20231129 | 121300 | 1400914570 | 8330 | 8340 | 8340 | 8330 | 89 |
| 519 | 20231129 | 121200 | 1400173030 | 8340 | 8340 | 8340 | 8340 | 8 |
| 520 | 20231129 | 121100 | 1400106310 | 8350 | 8360 | 8360 | 8340 | 113 |
| 521 | 20231129 | 121000 | 1399163310 | 8340 | 8340 | 8340 | 8340 | 0 |
| 522 | 20231129 | 120900 | 1399163310 | 8340 | 8350 | 8350 | 8340 | 101 |
| 523 | 20231129 | 120800 | 1398320960 | 8340 | 8340 | 8350 | 8340 | 78 |
| 524 | 20231129 | 120700 | 1397670390 | 8350 | 8350 | 8360 | 8350 | 30 |
| 525 | 20231129 | 120600 | 1397419880 | 8360 | 8360 | 8360 | 8360 | 30 |
| 526 | 20231129 | 120500 | 1397169080 | 8360 | 8350 | 8360 | 8350 | 2 |
| 527 | 20231129 | 120400 | 1397152370 | 8350 | 8350 | 8350 | 8350 | 13 |
| 528 | 20231129 | 120300 | 1397043820 | 8350 | 8350 | 8350 | 8340 | 12 |
| 529 | 20231129 | 120200 | 1396943710 | 8360 | 8340 | 8360 | 8340 | 716 |
| 530 | 20231129 | 120100 | 1390958950 | 8340 | 8350 | 8350 | 8340 | 215 |
| 531 | 20231129 | 120000 | 1389165350 | 8350 | 8360 | 8360 | 8340 | 1006 |
| 532 | 20231129 | 115900 | 1380770620 | 8350 | 8360 | 8360 | 8350 | 1765 |
| 533 | 20231129 | 115800 | 1366026610 | 8360 | 8370 | 8370 | 8360 | 343 |
| 534 | 20231129 | 115700 | 1363158090 | 8370 | 8370 | 8370 | 8360 | 1240 |
| 535 | 20231129 | 115600 | 1352790010 | 8370 | 8370 | 8370 | 8370 | 5 |
| 536 | 20231129 | 115500 | 1352748160 | 8370 | 8370 | 8370 | 8360 | 192 |
| 537 | 20231129 | 115400 | 1351141760 | 8370 | 8370 | 8380 | 8360 | 95 |
| 538 | 20231129 | 115300 | 1350347160 | 8370 | 8370 | 8380 | 8360 | 480 |
| 539 | 20231129 | 115200 | 1346330050 | 8370 | 8370 | 8370 | 8370 | 225 |
| 540 | 20231129 | 115100 | 1344446800 | 8360 | 8370 | 8380 | 8360 | 402 |
| 541 | 20231129 | 115000 | 1341079040 | 8380 | 8370 | 8380 | 8360 | 2565 |
| 542 | 20231129 | 114900 | 1319617810 | 8370 | 8390 | 8390 | 8370 | 609 |
| 543 | 20231129 | 114800 | 1314514510 | 8380 | 8390 | 8390 | 8380 | 105 |
| 544 | 20231129 | 114700 | 1313634480 | 8390 | 8390 | 8390 | 8390 | 56 |
| 545 | 20231129 | 114600 | 1313164640 | 8390 | 8390 | 8390 | 8390 | 119 |
| 546 | 20231129 | 114500 | 1312166230 | 8400 | 8390 | 8400 | 8390 | 3 |
| 547 | 20231129 | 114400 | 1312141050 | 8390 | 8400 | 8400 | 8390 | 7 |
| 548 | 20231129 | 114300 | 1312082280 | 8390 | 8390 | 8390 | 8380 | 5 |
| 549 | 20231129 | 114200 | 1312040350 | 8380 | 8390 | 8390 | 8380 | 367 |
| 550 | 20231129 | 114100 | 1308963230 | 8390 | 8400 | 8400 | 8390 | 67 |
| 551 | 20231129 | 114000 | 1308401020 | 8400 | 8400 | 8400 | 8400 | 39 |
| 552 | 20231129 | 113900 | 1308073420 | 8380 | 8400 | 8400 | 8380 | 1562 |
| 553 | 20231129 | 113800 | 1294974920 | 8390 | 8400 | 8400 | 8390 | 429 |
| 554 | 20231129 | 113700 | 1291372380 | 8400 | 8390 | 8400 | 8390 | 1332 |
| 555 | 20231129 | 113600 | 1280191870 | 8390 | 8400 | 8400 | 8390 | 1041 |
| 556 | 20231129 | 113500 | 1271457840 | 8400 | 8400 | 8400 | 8390 | 828 |
| 557 | 20231129 | 113400 | 1264509330 | 8400 | 8410 | 8410 | 8400 | 1654 |
| 558 | 20231129 | 113300 | 1250610690 | 8420 | 8420 | 8420 | 8420 | 172 |
| 559 | 20231129 | 113200 | 1249162450 | 8420 | 8400 | 8420 | 8400 | 256 |
| 560 | 20231129 | 113100 | 1247009930 | 8400 | 8410 | 8410 | 8400 | 170 |
| 561 | 20231129 | 113000 | 1245581860 | 8420 | 8420 | 8420 | 8420 | 2 |
| 562 | 20231129 | 112900 | 1245565020 | 8420 | 8420 | 8420 | 8420 | 1 |
| 563 | 20231129 | 112800 | 1245556600 | 8420 | 8410 | 8420 | 8410 | 69 |
| 564 | 20231129 | 112700 | 1244976270 | 8410 | 8410 | 8410 | 8410 | 166 |
| 565 | 20231129 | 112600 | 1243580210 | 8410 | 8410 | 8410 | 8410 | 1 |
| 566 | 20231129 | 112500 | 1243571800 | 8400 | 8400 | 8400 | 8400 | 140 |
| 567 | 20231129 | 112400 | 1242395800 | 8400 | 8410 | 8410 | 8400 | 2 |
| 568 | 20231129 | 112300 | 1242378990 | 8410 | 8410 | 8410 | 8410 | 156 |
| 569 | 20231129 | 112200 | 1241067030 | 8410 | 8410 | 8410 | 8410 | 2 |
| 570 | 20231129 | 112100 | 1241050210 | 8410 | 8410 | 8410 | 8410 | 32 |
| 571 | 20231129 | 112000 | 1240781090 | 8410 | 8410 | 8410 | 8410 | 213 |
| 572 | 20231129 | 111900 | 1238989760 | 8410 | 8400 | 8410 | 8400 | 289 |
| 573 | 20231129 | 111800 | 1236562040 | 8400 | 8400 | 8400 | 8400 | 60 |
| 574 | 20231129 | 111700 | 1236058040 | 8400 | 8400 | 8400 | 8400 | 14 |
| 575 | 20231129 | 111600 | 1235940440 | 8400 | 8390 | 8400 | 8390 | 1693 |
| 576 | 20231129 | 111500 | 1221723420 | 8390 | 8390 | 8390 | 8380 | 416 |
| 577 | 20231129 | 111400 | 1218236240 | 8380 | 8380 | 8380 | 8380 | 49 |
| 578 | 20231129 | 111300 | 1217825620 | 8380 | 8390 | 8390 | 8370 | 147 |
| 579 | 20231129 | 111200 | 1216595160 | 8390 | 8390 | 8390 | 8390 | 8 |
| 580 | 20231129 | 111100 | 1216528040 | 8390 | 8370 | 8390 | 8370 | 83 |
| 581 | 20231129 | 111000 | 1215833310 | 8370 | 8370 | 8370 | 8370 | 522 |
| 582 | 20231129 | 110900 | 1211464170 | 8370 | 8380 | 8380 | 8370 | 262 |
| 583 | 20231129 | 110800 | 1209270510 | 8380 | 8380 | 8380 | 8380 | 5 |
| 584 | 20231129 | 110700 | 1209228610 | 8390 | 8390 | 8390 | 8390 | 1 |
| 585 | 20231129 | 110600 | 1209220220 | 8390 | 8390 | 8390 | 8390 | 305 |
| 586 | 20231129 | 110500 | 1206661270 | 8390 | 8390 | 8390 | 8390 | 18 |
| 587 | 20231129 | 110400 | 1206510250 | 8390 | 8370 | 8390 | 8370 | 561 |
| 588 | 20231129 | 110300 | 1201804460 | 8370 | 8370 | 8370 | 8370 | 400 |
| 589 | 20231129 | 110200 | 1198456460 | 8390 | 8380 | 8400 | 8370 | 1233 |
| 590 | 20231129 | 110100 | 1188133270 | 8380 | 8390 | 8400 | 8380 | 880 |
| 591 | 20231129 | 110000 | 1180754780 | 8390 | 8390 | 8390 | 8380 | 117 |
| 592 | 20231129 | 105900 | 1179773160 | 8390 | 8390 | 8390 | 8380 | 74 |
| 593 | 20231129 | 105800 | 1179152340 | 8380 | 8380 | 8380 | 8380 | 183 |
| 594 | 20231129 | 105700 | 1177618800 | 8380 | 8380 | 8380 | 8370 | 688 |
| 595 | 20231129 | 105600 | 1171857620 | 8380 | 8380 | 8380 | 8380 | 58 |
| 596 | 20231129 | 105500 | 1171371580 | 8370 | 8390 | 8390 | 8370 | 1006 |
| 597 | 20231129 | 105400 | 1162941790 | 8390 | 8400 | 8400 | 8390 | 253 |
| 598 | 20231129 | 105300 | 1160819110 | 8400 | 8390 | 8400 | 8390 | 316 |
| 599 | 20231129 | 105200 | 1158167570 | 8400 | 8380 | 8400 | 8380 | 463 |
| 600 | 20231129 | 105100 | 1154284050 | 8380 | 8380 | 8380 | 8370 | 484 |
| 601 | 20231129 | 105000 | 1150229230 | 8360 | 8410 | 8410 | 8360 | 7669 |
| 602 | 20231129 | 104900 | 1085891800 | 8420 | 8420 | 8420 | 8420 | 996 |
| 603 | 20231129 | 104800 | 1077505480 | 8420 | 8430 | 8430 | 8420 | 144 |
| 604 | 20231129 | 104700 | 1076292570 | 8430 | 8430 | 8430 | 8420 | 1714 |
| 605 | 20231129 | 104600 | 1061852610 | 8430 | 8440 | 8440 | 8420 | 1784 |
| 606 | 20231129 | 104500 | 1046812920 | 8440 | 8460 | 8460 | 8440 | 3115 |
| 607 | 20231129 | 104400 | 1020497640 | 8450 | 8460 | 8460 | 8450 | 147 |
| 608 | 20231129 | 104300 | 1019255380 | 8450 | 8450 | 8450 | 8450 | 120 |
| 609 | 20231129 | 104200 | 1018241380 | 8460 | 8460 | 8460 | 8450 | 124 |
| 610 | 20231129 | 104100 | 1017192370 | 8460 | 8450 | 8460 | 8450 | 93 |
| 611 | 20231129 | 104000 | 1016406510 | 8460 | 8460 | 8460 | 8460 | 550 |
| 612 | 20231129 | 103900 | 1011753510 | 8460 | 8460 | 8460 | 8460 | 178 |
| 613 | 20231129 | 103800 | 1010247630 | 8460 | 8470 | 8470 | 8460 | 550 |
| 614 | 20231129 | 103700 | 1005589860 | 8480 | 8480 | 8480 | 8480 | 4 |
| 615 | 20231129 | 103600 | 1005555940 | 8480 | 8480 | 8480 | 8480 | 0 |
| 616 | 20231129 | 103500 | 1005555940 | 8480 | 8480 | 8480 | 8480 | 357 |
| 617 | 20231129 | 103400 | 1002528580 | 8480 | 8460 | 8480 | 8450 | 433 |
| 618 | 20231129 | 103300 | 998862720 | 8460 | 8460 | 8460 | 8460 | 7 |
| 619 | 20231129 | 103200 | 998803500 | 8450 | 8460 | 8460 | 8450 | 70 |
| 620 | 20231129 | 103100 | 998211830 | 8450 | 8450 | 8450 | 8450 | 0 |
| 621 | 20231129 | 103000 | 998211830 | 8450 | 8450 | 8450 | 8450 | 90 |
| 622 | 20231129 | 102900 | 997451330 | 8450 | 8470 | 8480 | 8450 | 768 |
| 623 | 20231129 | 102800 | 990955630 | 8470 | 8470 | 8470 | 8470 | 401 |
| 624 | 20231129 | 102700 | 987559160 | 8470 | 8460 | 8470 | 8460 | 612 |
| 625 | 20231129 | 102600 | 982376130 | 8470 | 8470 | 8470 | 8470 | 245 |
| 626 | 20231129 | 102500 | 980300980 | 8470 | 8470 | 8470 | 8470 | 395 |
| 627 | 20231129 | 102400 | 976955330 | 8470 | 8480 | 8480 | 8470 | 391 |
| 628 | 20231129 | 102300 | 973639660 | 8470 | 8470 | 8470 | 8470 | 287 |
| 629 | 20231129 | 102200 | 971208770 | 8470 | 8470 | 8470 | 8470 | 368 |
| 630 | 20231129 | 102100 | 968091810 | 8460 | 8460 | 8460 | 8460 | 64 |
| 631 | 20231129 | 102000 | 967550370 | 8470 | 8470 | 8470 | 8470 | 242 |
| 632 | 20231129 | 101900 | 965500630 | 8470 | 8460 | 8470 | 8460 | 142 |
| 633 | 20231129 | 101800 | 964298420 | 8460 | 8450 | 8460 | 8450 | 639 |
| 634 | 20231129 | 101700 | 958893760 | 8450 | 8440 | 8450 | 8440 | 533 |
| 635 | 20231129 | 101600 | 954389930 | 8450 | 8450 | 8450 | 8450 | 110 |
| 636 | 20231129 | 101500 | 953460430 | 8450 | 8460 | 8460 | 8450 | 1470 |
| 637 | 20231129 | 101400 | 941038120 | 8460 | 8460 | 8460 | 8460 | 167 |
| 638 | 20231129 | 101300 | 939625300 | 8460 | 8470 | 8470 | 8460 | 2 |
| 639 | 20231129 | 101200 | 939608370 | 8450 | 8470 | 8470 | 8450 | 162 |
| 640 | 20231129 | 101100 | 938236420 | 8450 | 8450 | 8460 | 8450 | 1339 |
| 641 | 20231129 | 101000 | 926920830 | 8450 | 8440 | 8450 | 8440 | 154 |
| 642 | 20231129 | 100900 | 925621060 | 8430 | 8440 | 8440 | 8430 | 263 |
| 643 | 20231129 | 100800 | 923401350 | 8450 | 8440 | 8450 | 8440 | 109 |
| 644 | 20231129 | 100700 | 922481140 | 8450 | 8440 | 8450 | 8440 | 2 |
| 645 | 20231129 | 100600 | 922464250 | 8440 | 8440 | 8450 | 8440 | 72 |
| 646 | 20231129 | 100500 | 921856560 | 8450 | 8440 | 8450 | 8430 | 320 |
| 647 | 20231129 | 100400 | 919156190 | 8440 | 8440 | 8440 | 8430 | 139 |
| 648 | 20231129 | 100300 | 917983660 | 8440 | 8430 | 8440 | 8430 | 363 |
| 649 | 20231129 | 100200 | 914923080 | 8440 | 8440 | 8440 | 8440 | 170 |
| 650 | 20231129 | 100100 | 913488280 | 8440 | 8440 | 8450 | 8440 | 1286 |
| 651 | 20231129 | 100000 | 902634190 | 8440 | 8460 | 8460 | 8440 | 782 |
| 652 | 20231129 | 095900 | 896030550 | 8460 | 8450 | 8460 | 8450 | 115 |
| 653 | 20231129 | 095800 | 895057870 | 8480 | 8450 | 8480 | 8440 | 963 |
| 654 | 20231129 | 095700 | 886912870 | 8450 | 8460 | 8460 | 8440 | 649 |
| 655 | 20231129 | 095600 | 881428830 | 8450 | 8480 | 8480 | 8450 | 408 |
| 656 | 20231129 | 095500 | 877979850 | 8480 | 8480 | 8480 | 8480 | 2 |
| 657 | 20231129 | 095400 | 877962890 | 8450 | 8460 | 8460 | 8450 | 728 |
| 658 | 20231129 | 095300 | 871805540 | 8460 | 8460 | 8480 | 8460 | 130 |
| 659 | 20231129 | 095200 | 870704710 | 8460 | 8450 | 8460 | 8450 | 190 |
| 660 | 20231129 | 095100 | 869099190 | 8450 | 8450 | 8450 | 8450 | 1206 |
| 661 | 20231129 | 095000 | 858908490 | 8450 | 8450 | 8480 | 8450 | 785 |
| 662 | 20231129 | 094900 | 852271430 | 8450 | 8460 | 8470 | 8450 | 245 |
| 663 | 20231129 | 094800 | 850200520 | 8470 | 8450 | 8470 | 8450 | 142 |
| 664 | 20231129 | 094700 | 848999070 | 8450 | 8460 | 8460 | 8450 | 460 |
| 665 | 20231129 | 094600 | 845112050 | 8450 | 8460 | 8470 | 8450 | 970 |
| 666 | 20231129 | 094500 | 836910690 | 8470 | 8470 | 8470 | 8470 | 333 |
| 667 | 20231129 | 094400 | 834090180 | 8470 | 8480 | 8480 | 8470 | 528 |
| 668 | 20231129 | 094300 | 829617910 | 8470 | 8480 | 8480 | 8470 | 290 |
| 669 | 20231129 | 094200 | 827161210 | 8480 | 8480 | 8480 | 8470 | 759 |
| 670 | 20231129 | 094100 | 820727890 | 8480 | 8460 | 8480 | 8460 | 3 |
| 671 | 20231129 | 094000 | 820702470 | 8520 | 8560 | 8570 | 8450 | 6688 |
| 672 | 20231129 | 093900 | 763958220 | 8560 | 8550 | 8560 | 8540 | 5264 |
| 673 | 20231129 | 093800 | 718953380 | 8560 | 8580 | 8580 | 8560 | 1583 |
| 674 | 20231129 | 093700 | 705394550 | 8580 | 8590 | 8600 | 8570 | 1186 |
| 675 | 20231129 | 093600 | 695218300 | 8590 | 8550 | 8590 | 8550 | 1896 |
| 676 | 20231129 | 093500 | 678961040 | 8550 | 8540 | 8550 | 8540 | 392 |
| 677 | 20231129 | 093400 | 675611850 | 8530 | 8520 | 8530 | 8520 | 1047 |
| 678 | 20231129 | 093300 | 666683740 | 8520 | 8520 | 8530 | 8520 | 618 |
| 679 | 20231129 | 093200 | 661418370 | 8510 | 8520 | 8520 | 8510 | 507 |
| 680 | 20231129 | 093100 | 657098810 | 8520 | 8520 | 8530 | 8500 | 904 |
| 681 | 20231129 | 093000 | 649404290 | 8490 | 8500 | 8520 | 8490 | 54 |
| 682 | 20231129 | 092900 | 648945660 | 8490 | 8500 | 8500 | 8490 | 46 |
| 683 | 20231129 | 092800 | 648555020 | 8520 | 8520 | 8530 | 8520 | 514 |
| 684 | 20231129 | 092700 | 644175140 | 8520 | 8520 | 8520 | 8510 | 3013 |
| 685 | 20231129 | 092600 | 618517990 | 8520 | 8480 | 8520 | 8480 | 769 |
| 686 | 20231129 | 092500 | 611975110 | 8470 | 8460 | 8470 | 8460 | 1021 |
| 687 | 20231129 | 092400 | 603336570 | 8460 | 8520 | 8520 | 8460 | 2820 |
| 688 | 20231129 | 092300 | 579380500 | 8520 | 8540 | 8540 | 8520 | 170 |
| 689 | 20231129 | 092200 | 577930580 | 8540 | 8540 | 8550 | 8540 | 865 |
| 690 | 20231129 | 092100 | 570536780 | 8550 | 8550 | 8560 | 8540 | 511 |
| 691 | 20231129 | 092000 | 566164710 | 8540 | 8540 | 8540 | 8540 | 101 |
| 692 | 20231129 | 091900 | 565302170 | 8520 | 8530 | 8550 | 8510 | 4588 |
| 693 | 20231129 | 091800 | 526210900 | 8520 | 8480 | 8530 | 8480 | 234 |
| 694 | 20231129 | 091700 | 524222830 | 8480 | 8530 | 8530 | 8480 | 2064 |
| 695 | 20231129 | 091600 | 506660430 | 8530 | 8540 | 8540 | 8530 | 193 |
| 696 | 20231129 | 091500 | 505013310 | 8550 | 8560 | 8580 | 8530 | 1798 |
| 697 | 20231129 | 091400 | 489638680 | 8590 | 8540 | 8590 | 8540 | 673 |
| 698 | 20231129 | 091300 | 483864220 | 8530 | 8570 | 8580 | 8530 | 2844 |
| 699 | 20231129 | 091200 | 459500510 | 8570 | 8510 | 8570 | 8500 | 2112 |
| 700 | 20231129 | 091100 | 441457880 | 8510 | 8500 | 8520 | 8490 | 2058 |
| 701 | 20231129 | 091000 | 423961750 | 8490 | 8450 | 8490 | 8440 | 2116 |
| 702 | 20231129 | 090900 | 406020500 | 8440 | 8410 | 8440 | 8400 | 2805 |
| 703 | 20231129 | 090800 | 382385750 | 8400 | 8420 | 8430 | 8400 | 1064 |
| 704 | 20231129 | 090700 | 373429610 | 8440 | 8410 | 8440 | 8380 | 2122 |
| 705 | 20231129 | 090600 | 355563910 | 8410 | 8390 | 8410 | 8370 | 2060 |
| 706 | 20231129 | 090500 | 338301770 | 8380 | 8420 | 8430 | 8380 | 5509 |
| 707 | 20231129 | 090400 | 292039750 | 8410 | 8420 | 8470 | 8410 | 1029 |
| 708 | 20231129 | 090300 | 283373880 | 8410 | 8470 | 8490 | 8410 | 9954 |
| 709 | 20231129 | 090200 | 199512770 | 8470 | 8470 | 8470 | 8430 | 1120 |
| 710 | 20231129 | 090100 | 190050200 | 8450 | 8480 | 8480 | 8100 | 19519 |
| 711 | 20231129 | 090000 | 27561200 | 8460 | 8510 | 8510 | 8460 | 3108 |