33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 3 | 20231129 | 200000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20231129 | 195900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20231129 | 195800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20231129 | 195700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20231129 | 195600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20231129 | 195500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20231129 | 195400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20231129 | 195300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20231129 | 195200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20231129 | 195100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20231129 | 195000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20231129 | 194900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20231129 | 194800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20231129 | 194700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20231129 | 194600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20231129 | 194500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20231129 | 194400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20231129 | 194300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20231129 | 194200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20231129 | 194100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20231129 | 194000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20231129 | 193900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20231129 | 193800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20231129 | 193700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20231129 | 193600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20231129 | 193500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20231129 | 193400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20231129 | 193300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20231129 | 193200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20231129 | 193100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 33 | 20231129 | 193000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20231129 | 192900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20231129 | 192800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20231129 | 192700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20231129 | 192600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20231129 | 192500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20231129 | 192400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20231129 | 192300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20231129 | 192200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20231129 | 192100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20231129 | 192000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20231129 | 191900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20231129 | 191800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20231129 | 191700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20231129 | 191600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20231129 | 191500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20231129 | 191400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20231129 | 191300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20231129 | 191200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20231129 | 191100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20231129 | 191000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20231129 | 190900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20231129 | 190800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20231129 | 190700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20231129 | 190600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20231129 | 190500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20231129 | 190400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20231129 | 190300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20231129 | 190200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20231129 | 190100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 63 | 20231129 | 190000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20231129 | 185900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20231129 | 185800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20231129 | 185700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20231129 | 185600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20231129 | 185500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20231129 | 185400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20231129 | 185300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20231129 | 185200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20231129 | 185100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20231129 | 185000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20231129 | 184900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20231129 | 184800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20231129 | 184700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20231129 | 184600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20231129 | 184500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20231129 | 184400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20231129 | 184300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20231129 | 184200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20231129 | 184100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20231129 | 184000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20231129 | 183900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20231129 | 183800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20231129 | 183700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20231129 | 183600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20231129 | 183500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20231129 | 183400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20231129 | 183300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20231129 | 183200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20231129 | 183100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 93 | 20231129 | 183000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20231129 | 182900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20231129 | 182800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20231129 | 182700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20231129 | 182600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20231129 | 182500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20231129 | 182400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20231129 | 182300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20231129 | 182200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20231129 | 182100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20231129 | 182000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20231129 | 181900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20231129 | 181800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20231129 | 181700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20231129 | 181600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20231129 | 181500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20231129 | 181400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20231129 | 181300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20231129 | 181200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20231129 | 181100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20231129 | 181000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20231129 | 180900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20231129 | 180800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20231129 | 180700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20231129 | 180600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20231129 | 180500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20231129 | 180400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20231129 | 180300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20231129 | 180200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20231129 | 180100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 123 | 20231129 | 180000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20231129 | 175900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20231129 | 175800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20231129 | 175700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20231129 | 175600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20231129 | 175500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20231129 | 175400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20231129 | 175300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20231129 | 175200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20231129 | 175100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20231129 | 175000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20231129 | 174900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20231129 | 174800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20231129 | 174700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20231129 | 174600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20231129 | 174500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20231129 | 174400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20231129 | 174300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20231129 | 174200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20231129 | 174100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20231129 | 174000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20231129 | 173900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20231129 | 173800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20231129 | 173700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20231129 | 173600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20231129 | 173500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20231129 | 173400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20231129 | 173300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20231129 | 173200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20231129 | 173100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 153 | 20231129 | 173000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20231129 | 172900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20231129 | 172800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20231129 | 172700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20231129 | 172600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20231129 | 172500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20231129 | 172400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20231129 | 172300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20231129 | 172200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20231129 | 172100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20231129 | 172000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20231129 | 171900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20231129 | 171800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20231129 | 171700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20231129 | 171600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20231129 | 171500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20231129 | 171400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20231129 | 171300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20231129 | 171200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20231129 | 171100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20231129 | 171000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20231129 | 170900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20231129 | 170800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20231129 | 170700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20231129 | 170600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20231129 | 170500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20231129 | 170400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20231129 | 170300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20231129 | 170200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20231129 | 170100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 183 | 20231129 | 170000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20231129 | 165900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20231129 | 165800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20231129 | 165700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20231129 | 165600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20231129 | 165500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20231129 | 165400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20231129 | 165300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20231129 | 165200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20231129 | 165100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231129 | 165000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20231129 | 164900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20231129 | 164800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231129 | 164700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20231129 | 164600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20231129 | 164500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20231129 | 164400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20231129 | 164300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20231129 | 164200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20231129 | 164100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20231129 | 164000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20231129 | 163900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20231129 | 163800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20231129 | 163700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20231129 | 163600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20231129 | 163500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20231129 | 163400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20231129 | 163300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20231129 | 163200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20231129 | 163100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 213 | 20231129 | 163000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20231129 | 162900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20231129 | 162800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20231129 | 162700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20231129 | 162600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20231129 | 162500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20231129 | 162400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20231129 | 162300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20231129 | 162200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20231129 | 162100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20231129 | 162000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20231129 | 161900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20231129 | 161800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20231129 | 161700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20231129 | 161600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20231129 | 161500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20231129 | 161400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20231129 | 161300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20231129 | 161200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20231129 | 161100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20231129 | 161000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20231129 | 160900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20231129 | 160800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20231129 | 160700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20231129 | 160600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20231129 | 160500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20231129 | 160400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20231129 | 160300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20231129 | 160200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 242 | 20231129 | 160100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 243 | 20231129 | 160000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 244 | 20231129 | 155900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 245 | 20231129 | 155800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 246 | 20231129 | 155700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 247 | 20231129 | 155600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 248 | 20231129 | 155500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 249 | 20231129 | 155400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 250 | 20231129 | 155300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 251 | 20231129 | 155200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 252 | 20231129 | 155100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 253 | 20231129 | 155000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 254 | 20231129 | 154900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 255 | 20231129 | 154800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 256 | 20231129 | 154700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 257 | 20231129 | 154600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 258 | 20231129 | 154500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 259 | 20231129 | 154400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 260 | 20231129 | 154300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 261 | 20231129 | 154200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 262 | 20231129 | 154100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 263 | 20231129 | 154000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 264 | 20231129 | 153900 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 265 | 20231129 | 153800 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 266 | 20231129 | 153700 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 267 | 20231129 | 153600 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 268 | 20231129 | 153500 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 269 | 20231129 | 153400 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 270 | 20231129 | 153300 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 271 | 20231129 | 153200 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 0 |
| 272 | 20231129 | 153100 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 273 | 20231129 | 153000 | 2843939920 | 3970 | 3970 | 3970 | 3970 | 10986 |
| 274 | 20231129 | 152900 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20231129 | 152800 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20231129 | 152700 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20231129 | 152600 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20231129 | 152500 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 279 | 20231129 | 152400 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 280 | 20231129 | 152300 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 281 | 20231129 | 152200 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 282 | 20231129 | 152100 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20231129 | 152000 | 2800325500 | 3915 | 3915 | 3915 | 3915 | 0 |
| 284 | 20231129 | 151900 | 2800325500 | 3915 | 3915 | 3915 | 3905 | 498 |
| 285 | 20231129 | 151800 | 2798377100 | 3920 | 3915 | 3920 | 3905 | 1311 |
| 286 | 20231129 | 151700 | 2793250405 | 3900 | 3915 | 3915 | 3895 | 1943 |
| 287 | 20231129 | 151600 | 2785668870 | 3915 | 3900 | 3925 | 3885 | 3098 |
| 288 | 20231129 | 151500 | 2773586290 | 3900 | 3920 | 3920 | 3900 | 2768 |
| 289 | 20231129 | 151400 | 2762772670 | 3920 | 3925 | 3925 | 3910 | 326 |
| 290 | 20231129 | 151300 | 2761493445 | 3920 | 3935 | 3935 | 3920 | 3246 |
| 291 | 20231129 | 151200 | 2748750825 | 3935 | 3935 | 3935 | 3935 | 140 |
| 292 | 20231129 | 151100 | 2748199925 | 3935 | 3935 | 3940 | 3930 | 934 |
| 293 | 20231129 | 151000 | 2744525865 | 3935 | 3940 | 3940 | 3930 | 3815 |
| 294 | 20231129 | 150900 | 2729514575 | 3940 | 3935 | 3940 | 3935 | 297 |
| 295 | 20231129 | 150800 | 2728345315 | 3935 | 3935 | 3935 | 3930 | 540 |
| 296 | 20231129 | 150700 | 2726220830 | 3935 | 3940 | 3945 | 3935 | 1583 |
| 297 | 20231129 | 150600 | 2719983055 | 3945 | 3920 | 3945 | 3910 | 10967 |
| 298 | 20231129 | 150500 | 2676912640 | 3920 | 3895 | 3920 | 3890 | 2458 |
| 299 | 20231129 | 150400 | 2667312040 | 3895 | 3885 | 3895 | 3880 | 1066 |
| 300 | 20231129 | 150300 | 2663165965 | 3880 | 3870 | 3880 | 3870 | 754 |
| 301 | 20231129 | 150200 | 2660240945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 302 | 20231129 | 150100 | 2660240945 | 3870 | 3865 | 3870 | 3865 | 258 |
| 303 | 20231129 | 150000 | 2659243110 | 3865 | 3860 | 3865 | 3860 | 1105 |
| 304 | 20231129 | 145900 | 2654972535 | 3860 | 3865 | 3865 | 3860 | 2340 |
| 305 | 20231129 | 145800 | 2645934765 | 3870 | 3875 | 3875 | 3865 | 696 |
| 306 | 20231129 | 145700 | 2643240540 | 3875 | 3865 | 3880 | 3865 | 820 |
| 307 | 20231129 | 145600 | 2640063585 | 3865 | 3860 | 3865 | 3860 | 36 |
| 308 | 20231129 | 145500 | 2639924620 | 3860 | 3860 | 3860 | 3860 | 423 |
| 309 | 20231129 | 145400 | 2638291840 | 3875 | 3860 | 3875 | 3860 | 1263 |
| 310 | 20231129 | 145300 | 2633399710 | 3880 | 3865 | 3880 | 3860 | 371 |
| 311 | 20231129 | 145200 | 2631967330 | 3870 | 3880 | 3890 | 3865 | 2850 |
| 312 | 20231129 | 145100 | 2620932075 | 3890 | 3885 | 3890 | 3880 | 753 |
| 313 | 20231129 | 145000 | 2618009860 | 3885 | 3880 | 3890 | 3880 | 724 |
| 314 | 20231129 | 144900 | 2615196550 | 3885 | 3880 | 3890 | 3875 | 1013 |
| 315 | 20231129 | 144800 | 2611268035 | 3875 | 3870 | 3875 | 3865 | 788 |
| 316 | 20231129 | 144700 | 2608215250 | 3870 | 3875 | 3885 | 3865 | 1615 |
| 317 | 20231129 | 144600 | 2601953735 | 3875 | 3870 | 3875 | 3865 | 1305 |
| 318 | 20231129 | 144500 | 2596903140 | 3860 | 3860 | 3865 | 3860 | 2430 |
| 319 | 20231129 | 144400 | 2587512590 | 3855 | 3860 | 3865 | 3850 | 1483 |
| 320 | 20231129 | 144300 | 2581795830 | 3855 | 3845 | 3855 | 3845 | 2544 |
| 321 | 20231129 | 144200 | 2572001080 | 3845 | 3835 | 3845 | 3835 | 124 |
| 322 | 20231129 | 144100 | 2571524925 | 3835 | 3845 | 3845 | 3835 | 2778 |
| 323 | 20231129 | 144000 | 2560859250 | 3840 | 3835 | 3845 | 3835 | 3417 |
| 324 | 20231129 | 143900 | 2547741190 | 3835 | 3830 | 3840 | 3820 | 1685 |
| 325 | 20231129 | 143800 | 2541289640 | 3830 | 3835 | 3835 | 3825 | 4789 |
| 326 | 20231129 | 143700 | 2522948320 | 3845 | 3845 | 3845 | 3830 | 14627 |
| 327 | 20231129 | 143600 | 2466735845 | 3845 | 3840 | 3845 | 3840 | 496 |
| 328 | 20231129 | 143500 | 2464830810 | 3835 | 3840 | 3845 | 3835 | 781 |
| 329 | 20231129 | 143400 | 2461830415 | 3830 | 3825 | 3835 | 3805 | 18418 |
| 330 | 20231129 | 143300 | 2391361310 | 3825 | 3850 | 3855 | 3805 | 8528 |
| 331 | 20231129 | 143200 | 2358696730 | 3850 | 3870 | 3880 | 3850 | 8892 |
| 332 | 20231129 | 143100 | 2324337545 | 3870 | 3895 | 3895 | 3870 | 19251 |
| 333 | 20231129 | 143000 | 2249558455 | 3895 | 3905 | 3905 | 3895 | 11223 |
| 334 | 20231129 | 142900 | 2205796180 | 3905 | 3905 | 3905 | 3905 | 800 |
| 335 | 20231129 | 142800 | 2202672180 | 3920 | 3915 | 3920 | 3900 | 6376 |
| 336 | 20231129 | 142700 | 2177744700 | 3920 | 3915 | 3920 | 3910 | 374 |
| 337 | 20231129 | 142600 | 2176278990 | 3920 | 3920 | 3920 | 3905 | 5005 |
| 338 | 20231129 | 142500 | 2156731155 | 3925 | 3915 | 3925 | 3910 | 3440 |
| 339 | 20231129 | 142400 | 2143270890 | 3915 | 3905 | 3915 | 3905 | 1500 |
| 340 | 20231129 | 142300 | 2137409735 | 3905 | 3910 | 3910 | 3905 | 606 |
| 341 | 20231129 | 142200 | 2135042710 | 3905 | 3905 | 3910 | 3905 | 3527 |
| 342 | 20231129 | 142100 | 2121269100 | 3905 | 3905 | 3905 | 3900 | 16400 |
| 343 | 20231129 | 142000 | 2057295865 | 3905 | 3910 | 3915 | 3905 | 3799 |
| 344 | 20231129 | 141900 | 2042451650 | 3910 | 3915 | 3915 | 3910 | 1320 |
| 345 | 20231129 | 141800 | 2037289950 | 3915 | 3910 | 3915 | 3910 | 66 |
| 346 | 20231129 | 141700 | 2037031885 | 3910 | 3905 | 3910 | 3905 | 2789 |
| 347 | 20231129 | 141600 | 2026134815 | 3905 | 3915 | 3915 | 3900 | 17724 |
| 348 | 20231129 | 141500 | 1956944430 | 3920 | 3920 | 3920 | 3910 | 1589 |
| 349 | 20231129 | 141400 | 1950722105 | 3920 | 3925 | 3925 | 3915 | 655 |
| 350 | 20231129 | 141300 | 1948156650 | 3925 | 3930 | 3930 | 3915 | 11051 |
| 351 | 20231129 | 141200 | 1904819695 | 3930 | 3935 | 3935 | 3930 | 4166 |
| 352 | 20231129 | 141100 | 1888445635 | 3930 | 3930 | 3935 | 3930 | 2810 |
| 353 | 20231129 | 141000 | 1877399760 | 3930 | 3935 | 3935 | 3930 | 661 |
| 354 | 20231129 | 140900 | 1874799540 | 3935 | 3935 | 3935 | 3930 | 357 |
| 355 | 20231129 | 140800 | 1873394750 | 3935 | 3935 | 3935 | 3930 | 617 |
| 356 | 20231129 | 140700 | 1870966910 | 3935 | 3935 | 3935 | 3935 | 592 |
| 357 | 20231129 | 140600 | 1868637390 | 3935 | 3940 | 3940 | 3935 | 1695 |
| 358 | 20231129 | 140500 | 1861966540 | 3940 | 3940 | 3940 | 3935 | 1676 |
| 359 | 20231129 | 140400 | 1855369195 | 3940 | 3935 | 3940 | 3935 | 1345 |
| 360 | 20231129 | 140300 | 1850075760 | 3935 | 3940 | 3940 | 3935 | 754 |
| 361 | 20231129 | 140200 | 1847108630 | 3940 | 3930 | 3940 | 3930 | 1203 |
| 362 | 20231129 | 140100 | 1842379195 | 3935 | 3935 | 3940 | 3930 | 174 |
| 363 | 20231129 | 140000 | 1841694520 | 3935 | 3935 | 3935 | 3930 | 2761 |
| 364 | 20231129 | 135900 | 1830840085 | 3935 | 3935 | 3940 | 3935 | 2946 |
| 365 | 20231129 | 135800 | 1819247075 | 3935 | 3930 | 3935 | 3930 | 547 |
| 366 | 20231129 | 135700 | 1817097320 | 3930 | 3945 | 3945 | 3930 | 10421 |
| 367 | 20231129 | 135600 | 1776115510 | 3945 | 3955 | 3955 | 3940 | 16815 |
| 368 | 20231129 | 135500 | 1709735380 | 3950 | 3965 | 3965 | 3950 | 13456 |
| 369 | 20231129 | 135400 | 1656488270 | 3965 | 3970 | 3970 | 3965 | 3295 |
| 370 | 20231129 | 135300 | 1643418160 | 3970 | 3975 | 3975 | 3970 | 2 |
| 371 | 20231129 | 135200 | 1643410215 | 3975 | 3975 | 3975 | 3970 | 524 |
| 372 | 20231129 | 135100 | 1641329565 | 3975 | 3970 | 3975 | 3970 | 889 |
| 373 | 20231129 | 135000 | 1637800210 | 3970 | 3975 | 3980 | 3970 | 216 |
| 374 | 20231129 | 134900 | 1636941990 | 3975 | 3980 | 3980 | 3975 | 431 |
| 375 | 20231129 | 134800 | 1635226760 | 3965 | 3970 | 3970 | 3960 | 1720 |
| 376 | 20231129 | 134700 | 1628409285 | 3965 | 3975 | 3980 | 3965 | 8568 |
| 377 | 20231129 | 134600 | 1594400075 | 3975 | 3980 | 3980 | 3975 | 399 |
| 378 | 20231129 | 134500 | 1592813835 | 3980 | 3980 | 3985 | 3980 | 3228 |
| 379 | 20231129 | 134400 | 1579966375 | 3985 | 3985 | 3985 | 3985 | 39 |
| 380 | 20231129 | 134300 | 1579810960 | 3985 | 3985 | 3985 | 3985 | 114 |
| 381 | 20231129 | 134200 | 1579356670 | 3985 | 3990 | 3990 | 3980 | 69 |
| 382 | 20231129 | 134100 | 1579081525 | 3985 | 3985 | 3990 | 3985 | 678 |
| 383 | 20231129 | 134000 | 1576377985 | 3990 | 3985 | 3990 | 3985 | 102 |
| 384 | 20231129 | 133900 | 1575971505 | 3985 | 3985 | 3985 | 3985 | 134 |
| 385 | 20231129 | 133800 | 1575437515 | 3985 | 3985 | 3985 | 3980 | 116 |
| 386 | 20231129 | 133700 | 1574975265 | 3985 | 3985 | 3985 | 3980 | 605 |
| 387 | 20231129 | 133600 | 1572565845 | 3985 | 3990 | 3990 | 3985 | 2732 |
| 388 | 20231129 | 133500 | 1561672440 | 3990 | 3990 | 3990 | 3990 | 231 |
| 389 | 20231129 | 133400 | 1560750750 | 3990 | 3990 | 3990 | 3990 | 265 |
| 390 | 20231129 | 133300 | 1559693400 | 3985 | 3985 | 3995 | 3985 | 162 |
| 391 | 20231129 | 133200 | 1559047565 | 3990 | 3985 | 3990 | 3985 | 673 |
| 392 | 20231129 | 133100 | 1556365295 | 3990 | 3985 | 3990 | 3985 | 433 |
| 393 | 20231129 | 133000 | 1554638130 | 3990 | 3990 | 3990 | 3990 | 447 |
| 394 | 20231129 | 132900 | 1552854600 | 3990 | 3990 | 3990 | 3990 | 44 |
| 395 | 20231129 | 132800 | 1552679040 | 3985 | 3990 | 3990 | 3985 | 343 |
| 396 | 20231129 | 132700 | 1551310930 | 3990 | 3995 | 3995 | 3990 | 217 |
| 397 | 20231129 | 132600 | 1550445045 | 3985 | 3990 | 3990 | 3980 | 1445 |
| 398 | 20231129 | 132500 | 1544688825 | 3990 | 3990 | 3995 | 3985 | 817 |
| 399 | 20231129 | 132400 | 1541430600 | 3995 | 3985 | 3995 | 3985 | 454 |
| 400 | 20231129 | 132300 | 1539617385 | 3985 | 3985 | 3995 | 3985 | 1299 |
| 401 | 20231129 | 132200 | 1534434640 | 3995 | 3980 | 4020 | 3970 | 10165 |
| 402 | 20231129 | 132100 | 1493981785 | 3970 | 4010 | 4010 | 3970 | 20301 |
| 403 | 20231129 | 132000 | 1413084255 | 4010 | 4010 | 4010 | 4010 | 976 |
| 404 | 20231129 | 131900 | 1409170495 | 4010 | 4020 | 4020 | 4010 | 713 |
| 405 | 20231129 | 131800 | 1406309655 | 4010 | 4015 | 4015 | 4010 | 106 |
| 406 | 20231129 | 131700 | 1405884565 | 4015 | 4015 | 4015 | 4015 | 22 |
| 407 | 20231129 | 131600 | 1405796235 | 4010 | 4010 | 4010 | 4010 | 0 |
| 408 | 20231129 | 131500 | 1405796235 | 4010 | 4010 | 4010 | 4010 | 700 |
| 409 | 20231129 | 131400 | 1402989235 | 4010 | 4010 | 4010 | 4010 | 1 |
| 410 | 20231129 | 131300 | 1402985225 | 4010 | 4010 | 4010 | 4010 | 987 |
| 411 | 20231129 | 131200 | 1399027355 | 4010 | 4010 | 4010 | 4010 | 13 |
| 412 | 20231129 | 131100 | 1398975225 | 4010 | 4010 | 4010 | 4010 | 104 |
| 413 | 20231129 | 131000 | 1398558185 | 4010 | 4010 | 4010 | 4010 | 50 |
| 414 | 20231129 | 130900 | 1398357685 | 4005 | 4015 | 4015 | 4005 | 5090 |
| 415 | 20231129 | 130800 | 1377948345 | 4015 | 4010 | 4015 | 4010 | 3029 |
| 416 | 20231129 | 130700 | 1365794555 | 4010 | 4010 | 4010 | 4005 | 297 |
| 417 | 20231129 | 130600 | 1364604565 | 4005 | 4005 | 4005 | 4005 | 510 |
| 418 | 20231129 | 130500 | 1362562015 | 4005 | 4005 | 4005 | 4005 | 100 |
| 419 | 20231129 | 130400 | 1362161515 | 4005 | 4005 | 4005 | 4005 | 0 |
| 420 | 20231129 | 130300 | 1362161515 | 4005 | 4005 | 4005 | 4005 | 68 |
| 421 | 20231129 | 130200 | 1361889175 | 4005 | 4005 | 4005 | 4005 | 250 |
| 422 | 20231129 | 130100 | 1360887925 | 4005 | 4010 | 4010 | 4005 | 1615 |
| 423 | 20231129 | 130000 | 1354418345 | 4010 | 4010 | 4010 | 4010 | 425 |
| 424 | 20231129 | 125900 | 1352714095 | 4005 | 4015 | 4015 | 4005 | 340 |
| 425 | 20231129 | 125800 | 1351351685 | 4015 | 4015 | 4015 | 4015 | 12 |
| 426 | 20231129 | 125700 | 1351303505 | 4010 | 4010 | 4010 | 4010 | 20 |
| 427 | 20231129 | 125600 | 1351223305 | 4005 | 4005 | 4005 | 4005 | 37 |
| 428 | 20231129 | 125500 | 1351075120 | 4005 | 4005 | 4005 | 4005 | 176 |
| 429 | 20231129 | 125400 | 1350370240 | 4005 | 4005 | 4005 | 4005 | 1079 |
| 430 | 20231129 | 125300 | 1346048845 | 4005 | 4005 | 4010 | 4005 | 720 |
| 431 | 20231129 | 125200 | 1343162490 | 4005 | 4000 | 4005 | 4000 | 11 |
| 432 | 20231129 | 125100 | 1343118485 | 4005 | 4005 | 4005 | 4005 | 34 |
| 433 | 20231129 | 125000 | 1342982315 | 4005 | 4010 | 4010 | 4005 | 1744 |
| 434 | 20231129 | 124900 | 1335997545 | 4010 | 4010 | 4010 | 4010 | 3 |
| 435 | 20231129 | 124800 | 1335985515 | 4010 | 4010 | 4010 | 4005 | 132 |
| 436 | 20231129 | 124700 | 1335456200 | 4010 | 4010 | 4010 | 4010 | 95 |
| 437 | 20231129 | 124600 | 1335075250 | 4015 | 4015 | 4015 | 4015 | 2 |
| 438 | 20231129 | 124500 | 1335067220 | 4015 | 4015 | 4015 | 4015 | 3 |
| 439 | 20231129 | 124400 | 1335055175 | 4015 | 4015 | 4015 | 4015 | 234 |
| 440 | 20231129 | 124300 | 1334115665 | 4005 | 4005 | 4005 | 4005 | 1 |
| 441 | 20231129 | 124200 | 1334111660 | 4015 | 4015 | 4015 | 4015 | 3 |
| 442 | 20231129 | 124100 | 1334099615 | 4015 | 4010 | 4015 | 4010 | 149 |
| 443 | 20231129 | 124000 | 1333501385 | 4010 | 4010 | 4010 | 4010 | 2 |
| 444 | 20231129 | 123900 | 1333493365 | 4005 | 4010 | 4010 | 4005 | 313 |
| 445 | 20231129 | 123800 | 1332238245 | 4010 | 4010 | 4010 | 4010 | 356 |
| 446 | 20231129 | 123700 | 1330810685 | 4010 | 4010 | 4015 | 4010 | 300 |
| 447 | 20231129 | 123600 | 1329607680 | 4010 | 4005 | 4015 | 4005 | 115 |
| 448 | 20231129 | 123500 | 1329146530 | 4010 | 4010 | 4010 | 4010 | 100 |
| 449 | 20231129 | 123400 | 1328745530 | 4010 | 4010 | 4010 | 4005 | 613 |
| 450 | 20231129 | 123300 | 1326287770 | 4010 | 4010 | 4010 | 4010 | 176 |
| 451 | 20231129 | 123200 | 1325582010 | 4005 | 4005 | 4005 | 4005 | 0 |
| 452 | 20231129 | 123100 | 1325582010 | 4005 | 4005 | 4005 | 4005 | 172 |
| 453 | 20231129 | 123000 | 1324893150 | 4005 | 4005 | 4005 | 4005 | 51 |
| 454 | 20231129 | 122900 | 1324688895 | 4005 | 4005 | 4005 | 4005 | 19 |
| 455 | 20231129 | 122800 | 1324612800 | 4005 | 4005 | 4005 | 4005 | 1725 |
| 456 | 20231129 | 122700 | 1317704175 | 4005 | 3995 | 4005 | 3995 | 2491 |
| 457 | 20231129 | 122600 | 1307740525 | 3995 | 4000 | 4000 | 3995 | 800 |
| 458 | 20231129 | 122500 | 1304542025 | 4000 | 4000 | 4000 | 4000 | 20 |
| 459 | 20231129 | 122400 | 1304462025 | 3995 | 3995 | 3995 | 3995 | 1147 |
| 460 | 20231129 | 122300 | 1299879760 | 3995 | 3990 | 3995 | 3990 | 1054 |
| 461 | 20231129 | 122200 | 1295673250 | 3990 | 4005 | 4005 | 3990 | 4449 |
| 462 | 20231129 | 122100 | 1277883190 | 4010 | 4015 | 4015 | 4010 | 2822 |
| 463 | 20231129 | 122000 | 1266563610 | 4015 | 4015 | 4015 | 4015 | 40 |
| 464 | 20231129 | 121900 | 1266403010 | 4015 | 4010 | 4015 | 4010 | 608 |
| 465 | 20231129 | 121800 | 1263964155 | 4010 | 4010 | 4010 | 4010 | 774 |
| 466 | 20231129 | 121700 | 1260860415 | 4010 | 4010 | 4010 | 4010 | 6 |
| 467 | 20231129 | 121600 | 1260836355 | 4010 | 4010 | 4010 | 4010 | 110 |
| 468 | 20231129 | 121500 | 1260395255 | 4010 | 4010 | 4010 | 4010 | 591 |
| 469 | 20231129 | 121400 | 1258025345 | 4000 | 4000 | 4000 | 4000 | 370 |
| 470 | 20231129 | 121300 | 1256545345 | 3995 | 3995 | 3995 | 3995 | 250 |
| 471 | 20231129 | 121200 | 1255546595 | 3995 | 3995 | 3995 | 3995 | 0 |
| 472 | 20231129 | 121100 | 1255546595 | 3995 | 3995 | 3995 | 3995 | 0 |
| 473 | 20231129 | 121000 | 1255546595 | 3995 | 3995 | 3995 | 3995 | 255 |
| 474 | 20231129 | 120900 | 1254527870 | 3995 | 3995 | 4000 | 3995 | 201 |
| 475 | 20231129 | 120800 | 1253724245 | 4000 | 4000 | 4000 | 4000 | 171 |
| 476 | 20231129 | 120700 | 1253040245 | 4000 | 4000 | 4000 | 4000 | 134 |
| 477 | 20231129 | 120600 | 1252504245 | 4000 | 4000 | 4000 | 4000 | 21 |
| 478 | 20231129 | 120500 | 1252420245 | 4000 | 4000 | 4000 | 4000 | 81 |
| 479 | 20231129 | 120400 | 1252096245 | 3995 | 4000 | 4000 | 3995 | 145 |
| 480 | 20231129 | 120300 | 1251516260 | 4000 | 3995 | 4000 | 3995 | 93 |
| 481 | 20231129 | 120200 | 1251144310 | 4000 | 4000 | 4000 | 4000 | 401 |
| 482 | 20231129 | 120100 | 1249540310 | 3995 | 3990 | 3995 | 3990 | 97 |
| 483 | 20231129 | 120000 | 1249152845 | 3985 | 3995 | 3995 | 3985 | 1158 |
| 484 | 20231129 | 115900 | 1244538055 | 3990 | 3990 | 3990 | 3990 | 650 |
| 485 | 20231129 | 115800 | 1241944555 | 3990 | 3995 | 3995 | 3990 | 4530 |
| 486 | 20231129 | 115700 | 1223860785 | 3995 | 4000 | 4000 | 3995 | 1102 |
| 487 | 20231129 | 115600 | 1219457785 | 4000 | 3995 | 4000 | 3995 | 175 |
| 488 | 20231129 | 115500 | 1218758405 | 4000 | 4000 | 4000 | 4000 | 246 |
| 489 | 20231129 | 115400 | 1217774405 | 4000 | 4000 | 4000 | 4000 | 500 |
| 490 | 20231129 | 115300 | 1215774405 | 4000 | 4000 | 4000 | 4000 | 14 |
| 491 | 20231129 | 115200 | 1215718405 | 4000 | 4000 | 4000 | 4000 | 700 |
| 492 | 20231129 | 115100 | 1212918405 | 4000 | 4000 | 4000 | 4000 | 80 |
| 493 | 20231129 | 115000 | 1212598405 | 4000 | 4000 | 4000 | 4000 | 50 |
| 494 | 20231129 | 114900 | 1212398405 | 4000 | 4000 | 4000 | 4000 | 15 |
| 495 | 20231129 | 114800 | 1212338405 | 4000 | 4000 | 4000 | 4000 | 2735 |
| 496 | 20231129 | 114700 | 1201398405 | 4005 | 4010 | 4010 | 4005 | 31 |
| 497 | 20231129 | 114600 | 1201274100 | 4010 | 4005 | 4010 | 4005 | 561 |
| 498 | 20231129 | 114500 | 1199027260 | 4005 | 4010 | 4010 | 4005 | 193 |
| 499 | 20231129 | 114400 | 1198253760 | 4010 | 4010 | 4010 | 4005 | 235 |
| 500 | 20231129 | 114300 | 1197311430 | 4010 | 4010 | 4010 | 4010 | 0 |
| 501 | 20231129 | 114200 | 1197311430 | 4010 | 4005 | 4010 | 4005 | 117 |
| 502 | 20231129 | 114100 | 1196842675 | 4005 | 4005 | 4005 | 4005 | 453 |
| 503 | 20231129 | 114000 | 1195028410 | 4005 | 4005 | 4005 | 4005 | 0 |
| 504 | 20231129 | 113900 | 1195028410 | 4005 | 4005 | 4005 | 4000 | 3379 |
| 505 | 20231129 | 113800 | 1181505555 | 4020 | 4005 | 4020 | 4005 | 215 |
| 506 | 20231129 | 113700 | 1180644405 | 4005 | 4005 | 4005 | 4005 | 170 |
| 507 | 20231129 | 113600 | 1179963555 | 4005 | 4005 | 4005 | 4005 | 120 |
| 508 | 20231129 | 113500 | 1179482955 | 4005 | 4005 | 4005 | 4005 | 129 |
| 509 | 20231129 | 113400 | 1178966310 | 4005 | 4005 | 4005 | 4005 | 570 |
| 510 | 20231129 | 113300 | 1176683460 | 4005 | 4010 | 4010 | 4005 | 2610 |
| 511 | 20231129 | 113200 | 1166229975 | 4020 | 4015 | 4020 | 4010 | 2207 |
| 512 | 20231129 | 113100 | 1157378515 | 4020 | 4015 | 4020 | 4015 | 436 |
| 513 | 20231129 | 113000 | 1155627465 | 4020 | 4020 | 4020 | 4020 | 0 |
| 514 | 20231129 | 112900 | 1155627465 | 4020 | 4015 | 4020 | 4010 | 371 |
| 515 | 20231129 | 112800 | 1154136485 | 4010 | 4010 | 4010 | 4010 | 10 |
| 516 | 20231129 | 112700 | 1154096385 | 4015 | 4015 | 4015 | 4015 | 130 |
| 517 | 20231129 | 112600 | 1153574435 | 4015 | 4015 | 4015 | 4015 | 200 |
| 518 | 20231129 | 112500 | 1152771435 | 4020 | 4015 | 4020 | 4015 | 44 |
| 519 | 20231129 | 112400 | 1152594725 | 4015 | 4015 | 4015 | 4015 | 151 |
| 520 | 20231129 | 112300 | 1151988460 | 4015 | 4015 | 4015 | 4015 | 53 |
| 521 | 20231129 | 112200 | 1151775665 | 4015 | 4020 | 4020 | 4010 | 312 |
| 522 | 20231129 | 112100 | 1150524335 | 4020 | 4020 | 4020 | 4015 | 384 |
| 523 | 20231129 | 112000 | 1148980855 | 4020 | 4020 | 4020 | 4020 | 11 |
| 524 | 20231129 | 111900 | 1148936635 | 4020 | 4020 | 4020 | 4020 | 0 |
| 525 | 20231129 | 111800 | 1148936635 | 4020 | 4020 | 4020 | 4010 | 30 |
| 526 | 20231129 | 111700 | 1148816105 | 4010 | 4010 | 4015 | 4010 | 3993 |
| 527 | 20231129 | 111600 | 1132804160 | 4015 | 4020 | 4020 | 4015 | 139 |
| 528 | 20231129 | 111500 | 1132245880 | 4020 | 4020 | 4020 | 4020 | 1 |
| 529 | 20231129 | 111400 | 1132241860 | 4015 | 4015 | 4015 | 4015 | 429 |
| 530 | 20231129 | 111300 | 1130519425 | 4015 | 4015 | 4015 | 4015 | 420 |
| 531 | 20231129 | 111200 | 1128833125 | 4020 | 4020 | 4020 | 4015 | 867 |
| 532 | 20231129 | 111100 | 1125347790 | 4020 | 4020 | 4020 | 4020 | 308 |
| 533 | 20231129 | 111000 | 1124109630 | 4020 | 4020 | 4020 | 4020 | 0 |
| 534 | 20231129 | 110900 | 1124109630 | 4020 | 4020 | 4020 | 4020 | 563 |
| 535 | 20231129 | 110800 | 1121846370 | 4020 | 4020 | 4020 | 4020 | 102 |
| 536 | 20231129 | 110700 | 1121436330 | 4010 | 4010 | 4010 | 4010 | 0 |
| 537 | 20231129 | 110600 | 1121436330 | 4010 | 4015 | 4015 | 4010 | 914 |
| 538 | 20231129 | 110500 | 1117770515 | 4020 | 4020 | 4020 | 4020 | 36 |
| 539 | 20231129 | 110400 | 1117625795 | 4020 | 4020 | 4020 | 4020 | 65 |
| 540 | 20231129 | 110300 | 1117364495 | 4020 | 4015 | 4020 | 4015 | 11 |
| 541 | 20231129 | 110200 | 1117320325 | 4020 | 4010 | 4020 | 4010 | 537 |
| 542 | 20231129 | 110100 | 1115165095 | 4010 | 4010 | 4010 | 4010 | 0 |
| 543 | 20231129 | 110000 | 1115165095 | 4010 | 4010 | 4010 | 4010 | 1030 |
| 544 | 20231129 | 105900 | 1111034795 | 4010 | 4020 | 4020 | 4010 | 30 |
| 545 | 20231129 | 105800 | 1110914400 | 4010 | 4010 | 4010 | 4010 | 11 |
| 546 | 20231129 | 105700 | 1110870290 | 4010 | 4010 | 4010 | 4010 | 21 |
| 547 | 20231129 | 105600 | 1110786080 | 4010 | 4005 | 4010 | 4005 | 31 |
| 548 | 20231129 | 105500 | 1110661920 | 4005 | 4005 | 4025 | 4005 | 494 |
| 549 | 20231129 | 105400 | 1108683140 | 4020 | 4010 | 4020 | 4010 | 800 |
| 550 | 20231129 | 105300 | 1105474940 | 4010 | 4010 | 4010 | 4005 | 900 |
| 551 | 20231129 | 105200 | 1101866190 | 4020 | 4010 | 4020 | 4010 | 460 |
| 552 | 20231129 | 105100 | 1100020450 | 4015 | 4015 | 4015 | 4015 | 280 |
| 553 | 20231129 | 105000 | 1098896250 | 4020 | 4020 | 4020 | 4020 | 139 |
| 554 | 20231129 | 104900 | 1098337470 | 4015 | 4015 | 4015 | 4015 | 40 |
| 555 | 20231129 | 104800 | 1098176870 | 4015 | 4005 | 4020 | 4005 | 41 |
| 556 | 20231129 | 104700 | 1098012450 | 4020 | 4005 | 4020 | 4005 | 510 |
| 557 | 20231129 | 104600 | 1095962400 | 4005 | 4005 | 4005 | 4005 | 230 |
| 558 | 20231129 | 104500 | 1095041250 | 4005 | 4005 | 4005 | 4005 | 361 |
| 559 | 20231129 | 104400 | 1093595445 | 4010 | 4010 | 4010 | 4010 | 5 |
| 560 | 20231129 | 104300 | 1093575395 | 4010 | 4025 | 4025 | 4010 | 287 |
| 561 | 20231129 | 104200 | 1092423625 | 4025 | 4025 | 4025 | 4025 | 1 |
| 562 | 20231129 | 104100 | 1092419600 | 4005 | 4005 | 4005 | 4005 | 21 |
| 563 | 20231129 | 104000 | 1092335495 | 4000 | 4000 | 4000 | 4000 | 173 |
| 564 | 20231129 | 103900 | 1091643495 | 4000 | 4000 | 4000 | 4000 | 903 |
| 565 | 20231129 | 103800 | 1088031495 | 4000 | 4000 | 4005 | 4000 | 1920 |
| 566 | 20231129 | 103700 | 1080347335 | 4000 | 4005 | 4005 | 3995 | 6677 |
| 567 | 20231129 | 103600 | 1053637625 | 4005 | 4010 | 4010 | 4005 | 40 |
| 568 | 20231129 | 103500 | 1053477325 | 4010 | 4010 | 4010 | 4010 | 280 |
| 569 | 20231129 | 103400 | 1052354525 | 4010 | 4010 | 4010 | 4010 | 100 |
| 570 | 20231129 | 103300 | 1051953525 | 4010 | 4030 | 4030 | 4005 | 1545 |
| 571 | 20231129 | 103200 | 1045752875 | 4030 | 4030 | 4035 | 4030 | 93 |
| 572 | 20231129 | 103100 | 1045377870 | 4035 | 4030 | 4035 | 4030 | 91 |
| 573 | 20231129 | 103000 | 1045011115 | 4035 | 4035 | 4040 | 4030 | 223 |
| 574 | 20231129 | 102900 | 1044111345 | 4035 | 4010 | 4035 | 4010 | 670 |
| 575 | 20231129 | 102800 | 1041420315 | 4010 | 4010 | 4010 | 4010 | 0 |
| 576 | 20231129 | 102700 | 1041420315 | 4010 | 4015 | 4020 | 4010 | 697 |
| 577 | 20231129 | 102600 | 1038620135 | 4015 | 4015 | 4015 | 4015 | 105 |
| 578 | 20231129 | 102500 | 1038198560 | 4010 | 4000 | 4010 | 4000 | 3118 |
| 579 | 20231129 | 102400 | 1025718750 | 4000 | 4005 | 4005 | 4000 | 3952 |
| 580 | 20231129 | 102300 | 1009904000 | 4010 | 4015 | 4015 | 4010 | 808 |
| 581 | 20231129 | 102200 | 1006663865 | 4015 | 4020 | 4020 | 4015 | 1288 |
| 582 | 20231129 | 102100 | 1001489605 | 4020 | 4040 | 4040 | 4020 | 2540 |
| 583 | 20231129 | 102000 | 991254600 | 4040 | 4045 | 4050 | 4040 | 2198 |
| 584 | 20231129 | 101900 | 982370275 | 4050 | 4055 | 4055 | 4050 | 567 |
| 585 | 20231129 | 101800 | 980073625 | 4055 | 4055 | 4060 | 4055 | 602 |
| 586 | 20231129 | 101700 | 977630600 | 4050 | 4050 | 4055 | 4050 | 860 |
| 587 | 20231129 | 101600 | 974147555 | 4060 | 4055 | 4060 | 4055 | 391 |
| 588 | 20231129 | 101500 | 972560380 | 4055 | 4060 | 4065 | 4055 | 1358 |
| 589 | 20231129 | 101400 | 967052335 | 4055 | 4050 | 4055 | 4050 | 665 |
| 590 | 20231129 | 101300 | 964355845 | 4055 | 4055 | 4055 | 4050 | 508 |
| 591 | 20231129 | 101200 | 962296085 | 4060 | 4055 | 4060 | 4050 | 379 |
| 592 | 20231129 | 101100 | 960759910 | 4055 | 4050 | 4055 | 4050 | 207 |
| 593 | 20231129 | 101000 | 959921040 | 4050 | 4045 | 4050 | 4045 | 2883 |
| 594 | 20231129 | 100900 | 948248555 | 4040 | 4035 | 4040 | 4035 | 2205 |
| 595 | 20231129 | 100800 | 939346590 | 4035 | 4035 | 4035 | 4030 | 50 |
| 596 | 20231129 | 100700 | 939144970 | 4030 | 4040 | 4040 | 4030 | 1459 |
| 597 | 20231129 | 100600 | 933257715 | 4045 | 4045 | 4045 | 4045 | 200 |
| 598 | 20231129 | 100500 | 932448715 | 4050 | 4045 | 4055 | 4045 | 956 |
| 599 | 20231129 | 100400 | 928577820 | 4045 | 4030 | 4050 | 4030 | 4630 |
| 600 | 20231129 | 100300 | 909908670 | 4025 | 4025 | 4025 | 4025 | 339 |
| 601 | 20231129 | 100200 | 908544195 | 4025 | 4025 | 4030 | 4010 | 2104 |
| 602 | 20231129 | 100100 | 900082380 | 4020 | 4030 | 4030 | 4020 | 543 |
| 603 | 20231129 | 100000 | 897899155 | 4030 | 4030 | 4030 | 4020 | 511 |
| 604 | 20231129 | 095900 | 895842825 | 4030 | 4025 | 4035 | 4020 | 1193 |
| 605 | 20231129 | 095800 | 891036030 | 4025 | 4030 | 4030 | 4025 | 145 |
| 606 | 20231129 | 095700 | 890452130 | 4030 | 4030 | 4030 | 4025 | 1011 |
| 607 | 20231129 | 095600 | 886379300 | 4035 | 4035 | 4035 | 4035 | 522 |
| 608 | 20231129 | 095500 | 884273030 | 4040 | 4035 | 4045 | 4035 | 1016 |
| 609 | 20231129 | 095400 | 880169835 | 4040 | 4030 | 4040 | 4030 | 1898 |
| 610 | 20231129 | 095300 | 872519140 | 4035 | 4030 | 4035 | 4030 | 283 |
| 611 | 20231129 | 095200 | 871378645 | 4035 | 4015 | 4035 | 4010 | 426 |
| 612 | 20231129 | 095100 | 869667575 | 4040 | 4010 | 4040 | 4010 | 4923 |
| 613 | 20231129 | 095000 | 849866475 | 4015 | 4010 | 4015 | 4010 | 372 |
| 614 | 20231129 | 094900 | 848373530 | 4010 | 4010 | 4015 | 4000 | 1600 |
| 615 | 20231129 | 094800 | 841958315 | 4005 | 4000 | 4010 | 4000 | 1794 |
| 616 | 20231129 | 094700 | 834778015 | 4000 | 3985 | 4000 | 3985 | 2286 |
| 617 | 20231129 | 094600 | 825651150 | 3985 | 3985 | 3985 | 3985 | 0 |
| 618 | 20231129 | 094500 | 825651150 | 3985 | 3985 | 3990 | 3985 | 335 |
| 619 | 20231129 | 094400 | 824315160 | 3990 | 3990 | 3990 | 3990 | 0 |
| 620 | 20231129 | 094300 | 824315160 | 3990 | 3980 | 3990 | 3975 | 1250 |
| 621 | 20231129 | 094200 | 819336535 | 3980 | 3980 | 3980 | 3980 | 51 |
| 622 | 20231129 | 094100 | 819133555 | 3980 | 3985 | 3985 | 3980 | 845 |
| 623 | 20231129 | 094000 | 815769940 | 3985 | 3985 | 3985 | 3985 | 514 |
| 624 | 20231129 | 093900 | 813721650 | 3985 | 3985 | 3985 | 3975 | 1151 |
| 625 | 20231129 | 093800 | 809143915 | 3985 | 3980 | 3985 | 3975 | 182 |
| 626 | 20231129 | 093700 | 808419720 | 3980 | 3990 | 3990 | 3970 | 904 |
| 627 | 20231129 | 093600 | 804824520 | 3985 | 3985 | 3985 | 3980 | 472 |
| 628 | 20231129 | 093500 | 802945330 | 3980 | 3985 | 3985 | 3980 | 758 |
| 629 | 20231129 | 093400 | 799925575 | 3990 | 3990 | 3990 | 3990 | 454 |
| 630 | 20231129 | 093300 | 798114115 | 3990 | 3990 | 3995 | 3990 | 3159 |
| 631 | 20231129 | 093200 | 785504745 | 3995 | 3975 | 3995 | 3975 | 97 |
| 632 | 20231129 | 093100 | 785118005 | 3970 | 3970 | 3970 | 3970 | 520 |
| 633 | 20231129 | 093000 | 783053605 | 3970 | 3970 | 3970 | 3970 | 21 |
| 634 | 20231129 | 092900 | 782970235 | 3970 | 3995 | 4000 | 3970 | 1297 |
| 635 | 20231129 | 092800 | 777800220 | 4000 | 3980 | 4000 | 3960 | 5388 |
| 636 | 20231129 | 092700 | 756289865 | 3960 | 3960 | 3960 | 3960 | 50 |
| 637 | 20231129 | 092600 | 756091865 | 3960 | 4000 | 4000 | 3960 | 25977 |
| 638 | 20231129 | 092500 | 653132890 | 4000 | 4010 | 4020 | 4000 | 1916 |
| 639 | 20231129 | 092400 | 645452480 | 4010 | 4000 | 4020 | 3995 | 1571 |
| 640 | 20231129 | 092300 | 639155430 | 3995 | 3960 | 4000 | 3955 | 16644 |
| 641 | 20231129 | 092200 | 572814730 | 3960 | 3960 | 3960 | 3945 | 1807 |
| 642 | 20231129 | 092100 | 565674240 | 3950 | 3940 | 3960 | 3940 | 4092 |
| 643 | 20231129 | 092000 | 549506750 | 3940 | 3940 | 3945 | 3930 | 4347 |
| 644 | 20231129 | 091900 | 532372955 | 3940 | 3945 | 3945 | 3935 | 4661 |
| 645 | 20231129 | 091800 | 514019845 | 3945 | 3955 | 3955 | 3935 | 5700 |
| 646 | 20231129 | 091700 | 491543120 | 3955 | 3970 | 3970 | 3955 | 2267 |
| 647 | 20231129 | 091600 | 482556195 | 3970 | 3970 | 3970 | 3960 | 2140 |
| 648 | 20231129 | 091500 | 474069880 | 3975 | 3980 | 3980 | 3970 | 1258 |
| 649 | 20231129 | 091400 | 469069535 | 3960 | 3945 | 3980 | 3935 | 7281 |
| 650 | 20231129 | 091300 | 440295350 | 3945 | 3980 | 3980 | 3940 | 9049 |
| 651 | 20231129 | 091200 | 404617305 | 3980 | 3980 | 3980 | 3950 | 11697 |
| 652 | 20231129 | 091100 | 358258440 | 3980 | 3970 | 3990 | 3970 | 4579 |
| 653 | 20231129 | 091000 | 340029940 | 3985 | 3975 | 3995 | 3975 | 6412 |
| 654 | 20231129 | 090900 | 314503350 | 3975 | 3955 | 3990 | 3955 | 8146 |
| 655 | 20231129 | 090800 | 282218455 | 3955 | 3970 | 3970 | 3940 | 4425 |
| 656 | 20231129 | 090700 | 264749345 | 3975 | 3970 | 3975 | 3950 | 8960 |
| 657 | 20231129 | 090600 | 229254975 | 3975 | 3970 | 3995 | 3970 | 10315 |
| 658 | 20231129 | 090500 | 188229190 | 3975 | 3990 | 3995 | 3950 | 19511 |
| 659 | 20231129 | 090400 | 110934850 | 3990 | 4000 | 4025 | 3985 | 3790 |
| 660 | 20231129 | 090300 | 95772390 | 4035 | 4035 | 4035 | 3980 | 3043 |
| 661 | 20231129 | 090200 | 83605050 | 4045 | 3995 | 4045 | 3995 | 8459 |
| 662 | 20231129 | 090100 | 49692970 | 3995 | 4045 | 4045 | 3960 | 4650 |
| 663 | 20231129 | 090000 | 31118690 | 4045 | 4145 | 4145 | 4020 | 7545 |