36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 210900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 3 | 20231129 | 210800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20231129 | 210700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20231129 | 210600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20231129 | 210500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20231129 | 210400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20231129 | 210300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20231129 | 210200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20231129 | 210100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20231129 | 210000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20231129 | 205900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20231129 | 205800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20231129 | 205700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20231129 | 205600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20231129 | 205500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20231129 | 205400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20231129 | 205300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20231129 | 205200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20231129 | 205100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20231129 | 205000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20231129 | 204900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20231129 | 204800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20231129 | 204700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20231129 | 204600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20231129 | 204500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20231129 | 204400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20231129 | 204300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20231129 | 204200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20231129 | 204100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20231129 | 204000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20231129 | 203900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 33 | 20231129 | 203800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20231129 | 203700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20231129 | 203600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20231129 | 203500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20231129 | 203400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20231129 | 203300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20231129 | 203200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20231129 | 203100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20231129 | 203000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20231129 | 202900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20231129 | 202800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20231129 | 202700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20231129 | 202600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20231129 | 202500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20231129 | 202400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20231129 | 202300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20231129 | 202200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20231129 | 202100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20231129 | 202000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20231129 | 201900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20231129 | 201800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20231129 | 201700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20231129 | 201600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20231129 | 201500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20231129 | 201400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20231129 | 201300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20231129 | 201200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20231129 | 201100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20231129 | 201000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20231129 | 200900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 63 | 20231129 | 200800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20231129 | 200700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20231129 | 200600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20231129 | 200500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20231129 | 200400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20231129 | 200300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20231129 | 200200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20231129 | 200100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20231129 | 200000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20231129 | 195900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20231129 | 195800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20231129 | 195700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20231129 | 195600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20231129 | 195500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20231129 | 195400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20231129 | 195300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20231129 | 195200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20231129 | 195100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20231129 | 195000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20231129 | 194900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20231129 | 194800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20231129 | 194700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20231129 | 194600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20231129 | 194500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20231129 | 194400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20231129 | 194300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20231129 | 194200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20231129 | 194100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20231129 | 194000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20231129 | 193900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 93 | 20231129 | 193800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20231129 | 193700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20231129 | 193600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20231129 | 193500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20231129 | 193400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20231129 | 193300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20231129 | 193200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20231129 | 193100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20231129 | 193000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20231129 | 192900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20231129 | 192800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20231129 | 192700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20231129 | 192600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20231129 | 192500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20231129 | 192400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20231129 | 192300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20231129 | 192200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20231129 | 192100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20231129 | 192000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20231129 | 191900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20231129 | 191800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20231129 | 191700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20231129 | 191600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20231129 | 191500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20231129 | 191400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20231129 | 191300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20231129 | 191200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20231129 | 191100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20231129 | 191000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20231129 | 190900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 123 | 20231129 | 190800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20231129 | 190700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20231129 | 190600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20231129 | 190500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20231129 | 190400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20231129 | 190300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20231129 | 190200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20231129 | 190100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20231129 | 190000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20231129 | 185900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20231129 | 185800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20231129 | 185700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20231129 | 185600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20231129 | 185500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20231129 | 185400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20231129 | 185300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20231129 | 185200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20231129 | 185100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20231129 | 185000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20231129 | 184900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20231129 | 184800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20231129 | 184700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20231129 | 184600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20231129 | 184500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20231129 | 184400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20231129 | 184300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20231129 | 184200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20231129 | 184100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20231129 | 184000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20231129 | 183900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 153 | 20231129 | 183800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20231129 | 183700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20231129 | 183600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20231129 | 183500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20231129 | 183400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20231129 | 183300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20231129 | 183200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20231129 | 183100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20231129 | 183000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20231129 | 182900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20231129 | 182800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20231129 | 182700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20231129 | 182600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20231129 | 182500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20231129 | 182400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20231129 | 182300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20231129 | 182200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20231129 | 182100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20231129 | 182000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20231129 | 181900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20231129 | 181800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20231129 | 181700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20231129 | 181600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20231129 | 181500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20231129 | 181400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20231129 | 181300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20231129 | 181200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20231129 | 181100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20231129 | 181000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20231129 | 180900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 183 | 20231129 | 180800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20231129 | 180700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20231129 | 180600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20231129 | 180500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20231129 | 180400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20231129 | 180300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20231129 | 180200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20231129 | 180100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20231129 | 180000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20231129 | 175900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20231129 | 175800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20231129 | 175700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20231129 | 175600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20231129 | 175500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20231129 | 175400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20231129 | 175300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20231129 | 175200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20231129 | 175100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20231129 | 175000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20231129 | 174900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20231129 | 174800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20231129 | 174700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20231129 | 174600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20231129 | 174500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20231129 | 174400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20231129 | 174300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20231129 | 174200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20231129 | 174100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20231129 | 174000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20231129 | 173900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 213 | 20231129 | 173800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20231129 | 173700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20231129 | 173600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20231129 | 173500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20231129 | 173400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20231129 | 173300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20231129 | 173200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20231129 | 173100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20231129 | 173000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20231129 | 172900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20231129 | 172800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20231129 | 172700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20231129 | 172600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 226 | 20231129 | 172500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 227 | 20231129 | 172400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 228 | 20231129 | 172300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 229 | 20231129 | 172200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 230 | 20231129 | 172100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 231 | 20231129 | 172000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 232 | 20231129 | 171900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 233 | 20231129 | 171800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 234 | 20231129 | 171700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 235 | 20231129 | 171600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 236 | 20231129 | 171500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 237 | 20231129 | 171400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 238 | 20231129 | 171300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 239 | 20231129 | 171200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 240 | 20231129 | 171100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 241 | 20231129 | 171000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 242 | 20231129 | 170900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 243 | 20231129 | 170800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 244 | 20231129 | 170700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 245 | 20231129 | 170600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 246 | 20231129 | 170500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 247 | 20231129 | 170400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 248 | 20231129 | 170300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 249 | 20231129 | 170200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 250 | 20231129 | 170100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 251 | 20231129 | 170000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 252 | 20231129 | 165900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 253 | 20231129 | 165800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 254 | 20231129 | 165700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 255 | 20231129 | 165600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 256 | 20231129 | 165500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 257 | 20231129 | 165400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 258 | 20231129 | 165300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 259 | 20231129 | 165200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 260 | 20231129 | 165100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 261 | 20231129 | 165000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 262 | 20231129 | 164900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 263 | 20231129 | 164800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 264 | 20231129 | 164700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 265 | 20231129 | 164600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 266 | 20231129 | 164500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 267 | 20231129 | 164400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 268 | 20231129 | 164300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 269 | 20231129 | 164200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 270 | 20231129 | 164100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 271 | 20231129 | 164000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 272 | 20231129 | 163900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 273 | 20231129 | 163800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 274 | 20231129 | 163700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 275 | 20231129 | 163600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 276 | 20231129 | 163500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 277 | 20231129 | 163400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 278 | 20231129 | 163300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 279 | 20231129 | 163200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 280 | 20231129 | 163100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 281 | 20231129 | 163000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 282 | 20231129 | 162900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 283 | 20231129 | 162800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 284 | 20231129 | 162700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 285 | 20231129 | 162600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 286 | 20231129 | 162500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 287 | 20231129 | 162400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 288 | 20231129 | 162300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 289 | 20231129 | 162200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 290 | 20231129 | 162100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 291 | 20231129 | 162000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 292 | 20231129 | 161900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 293 | 20231129 | 161800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 294 | 20231129 | 161700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 295 | 20231129 | 161600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 296 | 20231129 | 161500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 297 | 20231129 | 161400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 298 | 20231129 | 161300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 299 | 20231129 | 161200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 300 | 20231129 | 161100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 301 | 20231129 | 161000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 302 | 20231129 | 160900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 303 | 20231129 | 160800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 304 | 20231129 | 160700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 305 | 20231129 | 160600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 306 | 20231129 | 160500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 307 | 20231129 | 160400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 308 | 20231129 | 160300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 309 | 20231129 | 160200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 310 | 20231129 | 160100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 311 | 20231129 | 160000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 312 | 20231129 | 155900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 313 | 20231129 | 155800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 314 | 20231129 | 155700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 315 | 20231129 | 155600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 316 | 20231129 | 155500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 317 | 20231129 | 155400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 318 | 20231129 | 155300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 319 | 20231129 | 155200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 320 | 20231129 | 155100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 321 | 20231129 | 155000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 322 | 20231129 | 154900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 323 | 20231129 | 154800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 324 | 20231129 | 154700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 325 | 20231129 | 154600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 326 | 20231129 | 154500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 327 | 20231129 | 154400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 328 | 20231129 | 154300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 329 | 20231129 | 154200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 330 | 20231129 | 154100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 331 | 20231129 | 154000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 332 | 20231129 | 153900 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 333 | 20231129 | 153800 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 334 | 20231129 | 153700 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 335 | 20231129 | 153600 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 336 | 20231129 | 153500 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 337 | 20231129 | 153400 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 338 | 20231129 | 153300 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 339 | 20231129 | 153200 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 340 | 20231129 | 153100 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 341 | 20231129 | 153000 | 2531428710 | 8800 | 8800 | 8800 | 8800 | 2316 |
| 342 | 20231129 | 152900 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 343 | 20231129 | 152800 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 344 | 20231129 | 152700 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 345 | 20231129 | 152600 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 346 | 20231129 | 152500 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 347 | 20231129 | 152400 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 348 | 20231129 | 152300 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 349 | 20231129 | 152200 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 350 | 20231129 | 152100 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 351 | 20231129 | 152000 | 2511047910 | 8780 | 8780 | 8780 | 8780 | 0 |
| 352 | 20231129 | 151900 | 2511047910 | 8780 | 8770 | 8780 | 8770 | 121 |
| 353 | 20231129 | 151800 | 2509986700 | 8770 | 8730 | 8770 | 8720 | 51 |
| 354 | 20231129 | 151700 | 2509541890 | 8770 | 8770 | 8780 | 8720 | 222 |
| 355 | 20231129 | 151600 | 2507597340 | 8770 | 8770 | 8770 | 8770 | 141 |
| 356 | 20231129 | 151500 | 2506360770 | 8780 | 8730 | 8780 | 8720 | 50 |
| 357 | 20231129 | 151400 | 2505922800 | 8700 | 8790 | 8790 | 8700 | 839 |
| 358 | 20231129 | 151300 | 2498605430 | 8770 | 8770 | 8780 | 8770 | 451 |
| 359 | 20231129 | 151200 | 2494645770 | 8770 | 8770 | 8770 | 8760 | 369 |
| 360 | 20231129 | 151100 | 2491412320 | 8770 | 8770 | 8780 | 8760 | 1770 |
| 361 | 20231129 | 151000 | 2475901080 | 8770 | 8760 | 8770 | 8760 | 115 |
| 362 | 20231129 | 150900 | 2474892730 | 8770 | 8770 | 8770 | 8770 | 1119 |
| 363 | 20231129 | 150800 | 2465079100 | 8770 | 8710 | 8770 | 8710 | 601 |
| 364 | 20231129 | 150700 | 2459815550 | 8700 | 8710 | 8710 | 8700 | 56 |
| 365 | 20231129 | 150600 | 2459328090 | 8700 | 8750 | 8760 | 8700 | 350 |
| 366 | 20231129 | 150500 | 2456268250 | 8760 | 8750 | 8760 | 8750 | 384 |
| 367 | 20231129 | 150400 | 2452907020 | 8740 | 8750 | 8750 | 8740 | 338 |
| 368 | 20231129 | 150300 | 2449950510 | 8740 | 8750 | 8750 | 8740 | 25 |
| 369 | 20231129 | 150200 | 2449731790 | 8750 | 8720 | 8750 | 8720 | 130 |
| 370 | 20231129 | 150100 | 2448597040 | 8680 | 8710 | 8710 | 8680 | 1711 |
| 371 | 20231129 | 150000 | 2433739020 | 8710 | 8710 | 8710 | 8710 | 0 |
| 372 | 20231129 | 145900 | 2433739020 | 8710 | 8710 | 8710 | 8710 | 30 |
| 373 | 20231129 | 145800 | 2433477720 | 8700 | 8740 | 8740 | 8700 | 22 |
| 374 | 20231129 | 145700 | 2433286080 | 8680 | 8720 | 8740 | 8680 | 185 |
| 375 | 20231129 | 145600 | 2431676570 | 8750 | 8750 | 8750 | 8750 | 350 |
| 376 | 20231129 | 145500 | 2428614070 | 8750 | 8750 | 8750 | 8710 | 64 |
| 377 | 20231129 | 145400 | 2428056510 | 8760 | 8740 | 8760 | 8700 | 835 |
| 378 | 20231129 | 145300 | 2420768520 | 8740 | 8750 | 8750 | 8740 | 171 |
| 379 | 20231129 | 145200 | 2419273440 | 8760 | 8760 | 8770 | 8750 | 286 |
| 380 | 20231129 | 145100 | 2416769000 | 8730 | 8730 | 8730 | 8730 | 453 |
| 381 | 20231129 | 145000 | 2412814310 | 8730 | 8720 | 8730 | 8720 | 123 |
| 382 | 20231129 | 144900 | 2411740550 | 8720 | 8690 | 8720 | 8690 | 130 |
| 383 | 20231129 | 144800 | 2410608720 | 8670 | 8660 | 8670 | 8660 | 520 |
| 384 | 20231129 | 144700 | 2406102520 | 8660 | 8660 | 8660 | 8660 | 63 |
| 385 | 20231129 | 144600 | 2405556940 | 8670 | 8690 | 8690 | 8670 | 550 |
| 386 | 20231129 | 144500 | 2400780620 | 8700 | 8700 | 8700 | 8700 | 200 |
| 387 | 20231129 | 144400 | 2399040620 | 8700 | 8680 | 8700 | 8650 | 1527 |
| 388 | 20231129 | 144300 | 2385773530 | 8670 | 8700 | 8700 | 8660 | 480 |
| 389 | 20231129 | 144200 | 2381608970 | 8680 | 8700 | 8700 | 8680 | 153 |
| 390 | 20231129 | 144100 | 2380279850 | 8700 | 8700 | 8700 | 8700 | 17 |
| 391 | 20231129 | 144000 | 2380131950 | 8700 | 8710 | 8710 | 8690 | 16 |
| 392 | 20231129 | 143900 | 2379992830 | 8740 | 8720 | 8740 | 8680 | 3268 |
| 393 | 20231129 | 143800 | 2351557100 | 8710 | 8720 | 8730 | 8710 | 393 |
| 394 | 20231129 | 143700 | 2348131480 | 8720 | 8750 | 8750 | 8720 | 602 |
| 395 | 20231129 | 143600 | 2342874910 | 8750 | 8750 | 8760 | 8750 | 162 |
| 396 | 20231129 | 143500 | 2341457400 | 8760 | 8750 | 8760 | 8750 | 292 |
| 397 | 20231129 | 143400 | 2338902270 | 8750 | 8770 | 8770 | 8750 | 756 |
| 398 | 20231129 | 143300 | 2332282040 | 8770 | 8760 | 8770 | 8760 | 117 |
| 399 | 20231129 | 143200 | 2331257000 | 8760 | 8770 | 8770 | 8760 | 12 |
| 400 | 20231129 | 143100 | 2331151850 | 8770 | 8780 | 8780 | 8770 | 411 |
| 401 | 20231129 | 143000 | 2327547360 | 8780 | 8790 | 8790 | 8780 | 610 |
| 402 | 20231129 | 142900 | 2322191460 | 8780 | 8790 | 8790 | 8780 | 87 |
| 403 | 20231129 | 142800 | 2321426830 | 8790 | 8790 | 8790 | 8790 | 341 |
| 404 | 20231129 | 142700 | 2318429440 | 8790 | 8790 | 8790 | 8790 | 196 |
| 405 | 20231129 | 142600 | 2316706600 | 8790 | 8810 | 8810 | 8790 | 35 |
| 406 | 20231129 | 142500 | 2316398910 | 8790 | 8810 | 8810 | 8790 | 479 |
| 407 | 20231129 | 142400 | 2312185100 | 8810 | 8800 | 8810 | 8800 | 109 |
| 408 | 20231129 | 142300 | 2311224890 | 8800 | 8810 | 8810 | 8800 | 53 |
| 409 | 20231129 | 142200 | 2310758440 | 8800 | 8800 | 8800 | 8800 | 12 |
| 410 | 20231129 | 142100 | 2310652840 | 8800 | 8800 | 8800 | 8800 | 399 |
| 411 | 20231129 | 142000 | 2307141640 | 8800 | 8820 | 8820 | 8800 | 181 |
| 412 | 20231129 | 141900 | 2305548070 | 8820 | 8850 | 8850 | 8810 | 774 |
| 413 | 20231129 | 141800 | 2298716510 | 8850 | 8830 | 8850 | 8830 | 464 |
| 414 | 20231129 | 141700 | 2294613920 | 8840 | 8850 | 8850 | 8830 | 835 |
| 415 | 20231129 | 141600 | 2287235950 | 8840 | 8820 | 8840 | 8820 | 36 |
| 416 | 20231129 | 141500 | 2286918290 | 8800 | 8800 | 8820 | 8800 | 123 |
| 417 | 20231129 | 141400 | 2285835870 | 8800 | 8790 | 8800 | 8790 | 178 |
| 418 | 20231129 | 141300 | 2284271080 | 8790 | 8800 | 8800 | 8790 | 467 |
| 419 | 20231129 | 141200 | 2280164050 | 8800 | 8820 | 8820 | 8800 | 1817 |
| 420 | 20231129 | 141100 | 2264163880 | 8820 | 8840 | 8840 | 8810 | 1590 |
| 421 | 20231129 | 141000 | 2250140100 | 8840 | 8850 | 8850 | 8830 | 1097 |
| 422 | 20231129 | 140900 | 2240440570 | 8860 | 8880 | 8880 | 8860 | 1783 |
| 423 | 20231129 | 140800 | 2224621960 | 8890 | 8880 | 8890 | 8880 | 636 |
| 424 | 20231129 | 140700 | 2218973280 | 8890 | 8900 | 8900 | 8890 | 726 |
| 425 | 20231129 | 140600 | 2212519130 | 8890 | 8900 | 8900 | 8890 | 58 |
| 426 | 20231129 | 140500 | 2212003250 | 8900 | 8900 | 8900 | 8900 | 1 |
| 427 | 20231129 | 140400 | 2211994350 | 8900 | 8900 | 8900 | 8890 | 447 |
| 428 | 20231129 | 140300 | 2208016260 | 8910 | 8910 | 8910 | 8910 | 104 |
| 429 | 20231129 | 140200 | 2207089620 | 8910 | 8900 | 8940 | 8900 | 755 |
| 430 | 20231129 | 140100 | 2200353390 | 8900 | 8910 | 8910 | 8900 | 61 |
| 431 | 20231129 | 140000 | 2199810380 | 8900 | 8920 | 8920 | 8900 | 153 |
| 432 | 20231129 | 135900 | 2198446230 | 8920 | 8910 | 8920 | 8910 | 11 |
| 433 | 20231129 | 135800 | 2198348200 | 8900 | 8920 | 8920 | 8900 | 579 |
| 434 | 20231129 | 135700 | 2193195080 | 8920 | 8900 | 8920 | 8900 | 228 |
| 435 | 20231129 | 135600 | 2191161520 | 8900 | 8910 | 8920 | 8900 | 1030 |
| 436 | 20231129 | 135500 | 2181986560 | 8920 | 8920 | 8920 | 8920 | 1 |
| 437 | 20231129 | 135400 | 2181977640 | 8920 | 8920 | 8920 | 8920 | 90 |
| 438 | 20231129 | 135300 | 2181174840 | 8910 | 8920 | 8920 | 8910 | 908 |
| 439 | 20231129 | 135200 | 2173075940 | 8920 | 8920 | 8920 | 8920 | 10 |
| 440 | 20231129 | 135100 | 2172986740 | 8930 | 8920 | 8930 | 8920 | 390 |
| 441 | 20231129 | 135000 | 2169506940 | 8920 | 8920 | 8920 | 8920 | 195 |
| 442 | 20231129 | 134900 | 2167767540 | 8920 | 8920 | 8920 | 8920 | 20 |
| 443 | 20231129 | 134800 | 2167589140 | 8930 | 8930 | 8930 | 8920 | 25 |
| 444 | 20231129 | 134700 | 2167366080 | 8930 | 8930 | 8930 | 8920 | 129 |
| 445 | 20231129 | 134600 | 2166214820 | 8930 | 8930 | 8930 | 8930 | 31 |
| 446 | 20231129 | 134500 | 2165937990 | 8930 | 8930 | 8930 | 8920 | 4 |
| 447 | 20231129 | 134400 | 2165902280 | 8930 | 8940 | 8940 | 8910 | 126 |
| 448 | 20231129 | 134300 | 2164777350 | 8920 | 8930 | 8940 | 8920 | 149 |
| 449 | 20231129 | 134200 | 2163447730 | 8930 | 8930 | 8940 | 8930 | 138 |
| 450 | 20231129 | 134100 | 2162214860 | 8930 | 8930 | 8940 | 8930 | 121 |
| 451 | 20231129 | 134000 | 2161133820 | 8930 | 8940 | 8940 | 8920 | 215 |
| 452 | 20231129 | 133900 | 2159212590 | 8930 | 8910 | 8940 | 8910 | 129 |
| 453 | 20231129 | 133800 | 2158061250 | 8920 | 8920 | 8920 | 8910 | 41 |
| 454 | 20231129 | 133700 | 2157695550 | 8920 | 8910 | 8920 | 8910 | 32 |
| 455 | 20231129 | 133600 | 2157410230 | 8920 | 8920 | 8920 | 8920 | 4 |
| 456 | 20231129 | 133500 | 2157374550 | 8920 | 8920 | 8920 | 8920 | 25 |
| 457 | 20231129 | 133400 | 2157151550 | 8940 | 8940 | 8940 | 8940 | 100 |
| 458 | 20231129 | 133300 | 2156257550 | 8940 | 8930 | 8940 | 8930 | 571 |
| 459 | 20231129 | 133200 | 2151158340 | 8920 | 8920 | 8920 | 8900 | 64 |
| 460 | 20231129 | 133100 | 2150587480 | 8900 | 8920 | 8920 | 8900 | 9 |
| 461 | 20231129 | 133000 | 2150507240 | 8900 | 8910 | 8910 | 8900 | 127 |
| 462 | 20231129 | 132900 | 2149376880 | 8910 | 8900 | 8910 | 8900 | 51 |
| 463 | 20231129 | 132800 | 2148922970 | 8920 | 8900 | 8920 | 8900 | 246 |
| 464 | 20231129 | 132700 | 2146731130 | 8890 | 8900 | 8900 | 8890 | 68 |
| 465 | 20231129 | 132600 | 2146126510 | 8900 | 8900 | 8900 | 8900 | 55 |
| 466 | 20231129 | 132500 | 2145637010 | 8900 | 8900 | 8900 | 8900 | 8 |
| 467 | 20231129 | 132400 | 2145565810 | 8890 | 8920 | 8920 | 8890 | 167 |
| 468 | 20231129 | 132300 | 2144080330 | 8930 | 8930 | 8930 | 8930 | 58 |
| 469 | 20231129 | 132200 | 2143562390 | 8940 | 8940 | 8940 | 8940 | 1 |
| 470 | 20231129 | 132100 | 2143553450 | 8880 | 8890 | 8890 | 8880 | 828 |
| 471 | 20231129 | 132000 | 2136196880 | 8890 | 8890 | 8890 | 8890 | 1 |
| 472 | 20231129 | 131900 | 2136187990 | 8890 | 8890 | 8890 | 8890 | 10 |
| 473 | 20231129 | 131800 | 2136099090 | 8880 | 8940 | 8940 | 8880 | 7636 |
| 474 | 20231129 | 131700 | 2068274750 | 8940 | 8940 | 8940 | 8940 | 3 |
| 475 | 20231129 | 131600 | 2068247930 | 8910 | 8910 | 8910 | 8910 | 700 |
| 476 | 20231129 | 131500 | 2062010930 | 8940 | 8910 | 8940 | 8910 | 6 |
| 477 | 20231129 | 131400 | 2061957410 | 8940 | 8940 | 8940 | 8940 | 46 |
| 478 | 20231129 | 131300 | 2061546170 | 8940 | 8910 | 8940 | 8910 | 580 |
| 479 | 20231129 | 131200 | 2056361030 | 8940 | 8910 | 8940 | 8910 | 88 |
| 480 | 20231129 | 131100 | 2055575410 | 8910 | 8900 | 8910 | 8900 | 329 |
| 481 | 20231129 | 131000 | 2052644470 | 8900 | 8880 | 8900 | 8880 | 165 |
| 482 | 20231129 | 130900 | 2051177250 | 8880 | 8880 | 8880 | 8880 | 150 |
| 483 | 20231129 | 130800 | 2049845250 | 8880 | 8890 | 8890 | 8880 | 255 |
| 484 | 20231129 | 130700 | 2047579830 | 8900 | 8900 | 8910 | 8900 | 225 |
| 485 | 20231129 | 130600 | 2045577320 | 8910 | 8900 | 8910 | 8900 | 106 |
| 486 | 20231129 | 130500 | 2044633910 | 8900 | 8900 | 8900 | 8900 | 809 |
| 487 | 20231129 | 130400 | 2037433810 | 8900 | 8890 | 8900 | 8890 | 181 |
| 488 | 20231129 | 130300 | 2035824710 | 8890 | 8890 | 8890 | 8890 | 135 |
| 489 | 20231129 | 130200 | 2034624560 | 8890 | 8890 | 8890 | 8890 | 238 |
| 490 | 20231129 | 130100 | 2032508740 | 8890 | 8900 | 8900 | 8890 | 12 |
| 491 | 20231129 | 130000 | 2032401960 | 8900 | 8890 | 8900 | 8890 | 3 |
| 492 | 20231129 | 125900 | 2032375280 | 8900 | 8900 | 8900 | 8900 | 783 |
| 493 | 20231129 | 125800 | 2025406580 | 8880 | 8880 | 8880 | 8880 | 102 |
| 494 | 20231129 | 125700 | 2024500820 | 8900 | 8880 | 8900 | 8880 | 113 |
| 495 | 20231129 | 125600 | 2023496320 | 8880 | 8880 | 8880 | 8880 | 240 |
| 496 | 20231129 | 125500 | 2021365120 | 8880 | 8880 | 8900 | 8880 | 354 |
| 497 | 20231129 | 125400 | 2018221580 | 8880 | 8880 | 8880 | 8880 | 4 |
| 498 | 20231129 | 125300 | 2018186060 | 8900 | 8870 | 8900 | 8870 | 39 |
| 499 | 20231129 | 125200 | 2017839990 | 8900 | 8900 | 8900 | 8870 | 186 |
| 500 | 20231129 | 125100 | 2016188550 | 8900 | 8880 | 8900 | 8880 | 224 |
| 501 | 20231129 | 125000 | 2014199410 | 8880 | 8880 | 8880 | 8880 | 0 |
| 502 | 20231129 | 124900 | 2014199410 | 8880 | 8890 | 8890 | 8880 | 116 |
| 503 | 20231129 | 124800 | 2013169180 | 8890 | 8890 | 8890 | 8890 | 189 |
| 504 | 20231129 | 124700 | 2011488970 | 8890 | 8900 | 8900 | 8890 | 601 |
| 505 | 20231129 | 124600 | 2006146060 | 8900 | 8890 | 8900 | 8890 | 360 |
| 506 | 20231129 | 124500 | 2002943750 | 8890 | 8900 | 8900 | 8890 | 50 |
| 507 | 20231129 | 124400 | 2002499030 | 8900 | 8900 | 8900 | 8890 | 415 |
| 508 | 20231129 | 124300 | 1998805830 | 8910 | 8900 | 8910 | 8900 | 66 |
| 509 | 20231129 | 124200 | 1998218410 | 8900 | 8910 | 8910 | 8900 | 644 |
| 510 | 20231129 | 124100 | 1992486790 | 8910 | 8910 | 8910 | 8910 | 55 |
| 511 | 20231129 | 124000 | 1991996740 | 8910 | 8910 | 8910 | 8910 | 110 |
| 512 | 20231129 | 123900 | 1991016640 | 8910 | 8910 | 8910 | 8910 | 1083 |
| 513 | 20231129 | 123800 | 1981367110 | 8910 | 8910 | 8910 | 8910 | 92 |
| 514 | 20231129 | 123700 | 1980547390 | 8920 | 8920 | 8920 | 8920 | 31 |
| 515 | 20231129 | 123600 | 1980270870 | 8910 | 8910 | 8910 | 8910 | 5 |
| 516 | 20231129 | 123500 | 1980226320 | 8910 | 8910 | 8930 | 8910 | 536 |
| 517 | 20231129 | 123400 | 1975449950 | 8910 | 8920 | 8920 | 8910 | 131 |
| 518 | 20231129 | 123300 | 1974282730 | 8920 | 8920 | 8920 | 8920 | 203 |
| 519 | 20231129 | 123200 | 1972471970 | 8920 | 8930 | 8930 | 8920 | 588 |
| 520 | 20231129 | 123100 | 1967221730 | 8940 | 8940 | 8940 | 8930 | 206 |
| 521 | 20231129 | 123000 | 1965380160 | 8930 | 8940 | 8940 | 8930 | 161 |
| 522 | 20231129 | 122900 | 1963941320 | 8930 | 8950 | 8950 | 8930 | 334 |
| 523 | 20231129 | 122800 | 1960952260 | 8960 | 8950 | 8960 | 8950 | 14 |
| 524 | 20231129 | 122700 | 1960826900 | 8950 | 8950 | 8950 | 8930 | 184 |
| 525 | 20231129 | 122600 | 1959183340 | 8950 | 8970 | 8970 | 8950 | 244 |
| 526 | 20231129 | 122500 | 1956997590 | 8970 | 8980 | 8980 | 8940 | 3403 |
| 527 | 20231129 | 122400 | 1926487400 | 8970 | 8990 | 8990 | 8970 | 507 |
| 528 | 20231129 | 122300 | 1921939500 | 8990 | 8990 | 8990 | 8980 | 88 |
| 529 | 20231129 | 122200 | 1921149140 | 8990 | 8980 | 8990 | 8980 | 380 |
| 530 | 20231129 | 122100 | 1917733790 | 8980 | 8990 | 8990 | 8980 | 155 |
| 531 | 20231129 | 122000 | 1916340720 | 8990 | 8990 | 8990 | 8980 | 15 |
| 532 | 20231129 | 121900 | 1916205900 | 8990 | 8990 | 8990 | 8980 | 14 |
| 533 | 20231129 | 121800 | 1916080090 | 8990 | 8990 | 8990 | 8980 | 58 |
| 534 | 20231129 | 121700 | 1915558970 | 8990 | 8980 | 8990 | 8980 | 120 |
| 535 | 20231129 | 121600 | 1914480180 | 8990 | 8980 | 8990 | 8970 | 725 |
| 536 | 20231129 | 121500 | 1907972180 | 8990 | 8990 | 8990 | 8970 | 256 |
| 537 | 20231129 | 121400 | 1905674460 | 8980 | 8990 | 8990 | 8980 | 32 |
| 538 | 20231129 | 121300 | 1905386800 | 8990 | 8980 | 8990 | 8980 | 439 |
| 539 | 20231129 | 121200 | 1901444570 | 8980 | 8980 | 8990 | 8970 | 402 |
| 540 | 20231129 | 121100 | 1897834910 | 8980 | 8990 | 8990 | 8970 | 702 |
| 541 | 20231129 | 121000 | 1891529830 | 8990 | 8980 | 8990 | 8980 | 934 |
| 542 | 20231129 | 120900 | 1883142480 | 8980 | 8980 | 8980 | 8920 | 564 |
| 543 | 20231129 | 120800 | 1878085650 | 8980 | 8970 | 8980 | 8970 | 146 |
| 544 | 20231129 | 120700 | 1876775820 | 8980 | 8970 | 8980 | 8970 | 88 |
| 545 | 20231129 | 120600 | 1875985870 | 8970 | 8950 | 8970 | 8950 | 1712 |
| 546 | 20231129 | 120500 | 1860652640 | 8950 | 8920 | 8950 | 8920 | 188 |
| 547 | 20231129 | 120400 | 1858973870 | 8920 | 8940 | 8940 | 8920 | 10 |
| 548 | 20231129 | 120300 | 1858884610 | 8940 | 8940 | 8940 | 8940 | 1119 |
| 549 | 20231129 | 120200 | 1848880750 | 8940 | 8940 | 8940 | 8930 | 22 |
| 550 | 20231129 | 120100 | 1848684170 | 8940 | 8910 | 8940 | 8910 | 192 |
| 551 | 20231129 | 120000 | 1846971700 | 8910 | 8930 | 8930 | 8910 | 927 |
| 552 | 20231129 | 115900 | 1838703140 | 8940 | 8940 | 8940 | 8930 | 17 |
| 553 | 20231129 | 115800 | 1838551270 | 8940 | 8940 | 8940 | 8940 | 5 |
| 554 | 20231129 | 115700 | 1838506570 | 8940 | 8940 | 8940 | 8920 | 173 |
| 555 | 20231129 | 115600 | 1836961710 | 8940 | 8940 | 8940 | 8940 | 22 |
| 556 | 20231129 | 115500 | 1836765030 | 8940 | 8930 | 8940 | 8930 | 18 |
| 557 | 20231129 | 115400 | 1836604240 | 8940 | 8930 | 8940 | 8930 | 95 |
| 558 | 20231129 | 115300 | 1835755770 | 8930 | 8910 | 8930 | 8910 | 154 |
| 559 | 20231129 | 115200 | 1834383500 | 8900 | 8920 | 8920 | 8900 | 790 |
| 560 | 20231129 | 115100 | 1827350500 | 8930 | 8930 | 8930 | 8930 | 1 |
| 561 | 20231129 | 115000 | 1827341570 | 8940 | 8920 | 8940 | 8920 | 375 |
| 562 | 20231129 | 114900 | 1823993930 | 8910 | 8920 | 8930 | 8910 | 24 |
| 563 | 20231129 | 114800 | 1823779860 | 8930 | 8930 | 8930 | 8930 | 107 |
| 564 | 20231129 | 114700 | 1822824350 | 8900 | 8920 | 8930 | 8900 | 220 |
| 565 | 20231129 | 114600 | 1820865310 | 8930 | 8920 | 8940 | 8920 | 60 |
| 566 | 20231129 | 114500 | 1820329510 | 8920 | 8920 | 8920 | 8920 | 41 |
| 567 | 20231129 | 114400 | 1819963790 | 8920 | 8910 | 8920 | 8910 | 160 |
| 568 | 20231129 | 114300 | 1818537670 | 8920 | 8920 | 8920 | 8910 | 119 |
| 569 | 20231129 | 114200 | 1817476280 | 8910 | 8920 | 8920 | 8910 | 399 |
| 570 | 20231129 | 114100 | 1813918300 | 8920 | 8940 | 8940 | 8920 | 371 |
| 571 | 20231129 | 114000 | 1810604700 | 8950 | 8940 | 8950 | 8940 | 27 |
| 572 | 20231129 | 113900 | 1810363310 | 8950 | 8950 | 8950 | 8950 | 0 |
| 573 | 20231129 | 113800 | 1810363310 | 8950 | 8950 | 8950 | 8950 | 13 |
| 574 | 20231129 | 113700 | 1810246960 | 8950 | 8950 | 8950 | 8950 | 261 |
| 575 | 20231129 | 113600 | 1807911010 | 8950 | 8950 | 8950 | 8950 | 23 |
| 576 | 20231129 | 113500 | 1807705160 | 8950 | 8950 | 8950 | 8950 | 3 |
| 577 | 20231129 | 113400 | 1807678310 | 8950 | 8950 | 8950 | 8940 | 131 |
| 578 | 20231129 | 113300 | 1806506560 | 8950 | 8950 | 8950 | 8950 | 55 |
| 579 | 20231129 | 113200 | 1806014310 | 8950 | 8950 | 8950 | 8940 | 409 |
| 580 | 20231129 | 113100 | 1802353780 | 8950 | 8940 | 8950 | 8940 | 59 |
| 581 | 20231129 | 113000 | 1801825980 | 8940 | 8950 | 8950 | 8940 | 15 |
| 582 | 20231129 | 112900 | 1801691820 | 8950 | 8950 | 8950 | 8950 | 25 |
| 583 | 20231129 | 112800 | 1801468070 | 8950 | 8940 | 8950 | 8940 | 1589 |
| 584 | 20231129 | 112700 | 1787256020 | 8940 | 8920 | 8940 | 8920 | 461 |
| 585 | 20231129 | 112600 | 1783137930 | 8930 | 8930 | 8930 | 8930 | 126 |
| 586 | 20231129 | 112500 | 1782012750 | 8910 | 8920 | 8930 | 8910 | 1103 |
| 587 | 20231129 | 112400 | 1772180990 | 8920 | 8920 | 8920 | 8920 | 598 |
| 588 | 20231129 | 112300 | 1766846830 | 8920 | 8920 | 8920 | 8920 | 108 |
| 589 | 20231129 | 112200 | 1765883470 | 8920 | 8930 | 8930 | 8920 | 206 |
| 590 | 20231129 | 112100 | 1764044890 | 8930 | 8930 | 8930 | 8930 | 28 |
| 591 | 20231129 | 112000 | 1763794850 | 8920 | 8920 | 8920 | 8920 | 48 |
| 592 | 20231129 | 111900 | 1763366690 | 8920 | 8930 | 8930 | 8920 | 561 |
| 593 | 20231129 | 111800 | 1758358970 | 8930 | 8930 | 8930 | 8930 | 160 |
| 594 | 20231129 | 111700 | 1756930170 | 8930 | 8930 | 8930 | 8930 | 12 |
| 595 | 20231129 | 111600 | 1756823010 | 8930 | 8930 | 8930 | 8930 | 730 |
| 596 | 20231129 | 111500 | 1750304110 | 8940 | 8940 | 8940 | 8940 | 202 |
| 597 | 20231129 | 111400 | 1748498230 | 8940 | 8940 | 8940 | 8930 | 331 |
| 598 | 20231129 | 111300 | 1745542130 | 8940 | 8940 | 8940 | 8930 | 234 |
| 599 | 20231129 | 111200 | 1743450360 | 8940 | 8930 | 8940 | 8930 | 474 |
| 600 | 20231129 | 111100 | 1739212940 | 8940 | 8950 | 8950 | 8930 | 110 |
| 601 | 20231129 | 111000 | 1738229470 | 8950 | 8960 | 8960 | 8950 | 82 |
| 602 | 20231129 | 110900 | 1737495520 | 8960 | 8940 | 8960 | 8940 | 171 |
| 603 | 20231129 | 110800 | 1735964320 | 8930 | 8930 | 8930 | 8930 | 17 |
| 604 | 20231129 | 110700 | 1735812510 | 8960 | 8940 | 8960 | 8940 | 1093 |
| 605 | 20231129 | 110600 | 1726038260 | 8940 | 8920 | 8940 | 8920 | 2009 |
| 606 | 20231129 | 110500 | 1708115800 | 8920 | 8940 | 8950 | 8920 | 2752 |
| 607 | 20231129 | 110400 | 1683506840 | 8940 | 8940 | 8950 | 8940 | 335 |
| 608 | 20231129 | 110300 | 1680511320 | 8920 | 8880 | 8920 | 8880 | 256 |
| 609 | 20231129 | 110200 | 1678227960 | 8880 | 8880 | 8900 | 8870 | 520 |
| 610 | 20231129 | 110100 | 1673603780 | 8870 | 8890 | 8890 | 8870 | 86 |
| 611 | 20231129 | 110000 | 1672839560 | 8890 | 8880 | 8890 | 8880 | 74 |
| 612 | 20231129 | 105900 | 1672181820 | 8890 | 8850 | 8890 | 8850 | 31 |
| 613 | 20231129 | 105800 | 1671907430 | 8900 | 8870 | 8900 | 8870 | 232 |
| 614 | 20231129 | 105700 | 1669843340 | 8810 | 8860 | 8860 | 8810 | 1829 |
| 615 | 20231129 | 105600 | 1653695130 | 8860 | 8860 | 8860 | 8840 | 792 |
| 616 | 20231129 | 105500 | 1646686530 | 8880 | 8890 | 8890 | 8880 | 770 |
| 617 | 20231129 | 105400 | 1639841710 | 8890 | 8900 | 8900 | 8890 | 201 |
| 618 | 20231129 | 105300 | 1638054710 | 8900 | 8870 | 8900 | 8860 | 1849 |
| 619 | 20231129 | 105200 | 1621634660 | 8870 | 8840 | 8890 | 8840 | 305 |
| 620 | 20231129 | 105100 | 1618928730 | 8840 | 8910 | 8910 | 8840 | 1602 |
| 621 | 20231129 | 105000 | 1604733510 | 8910 | 8920 | 8920 | 8900 | 1354 |
| 622 | 20231129 | 104900 | 1592671110 | 8930 | 8960 | 8960 | 8930 | 368 |
| 623 | 20231129 | 104800 | 1589383110 | 8960 | 8960 | 8960 | 8960 | 11 |
| 624 | 20231129 | 104700 | 1589284550 | 8970 | 8970 | 8970 | 8970 | 2 |
| 625 | 20231129 | 104600 | 1589266610 | 8970 | 8970 | 8990 | 8970 | 314 |
| 626 | 20231129 | 104500 | 1586446630 | 8970 | 8990 | 9000 | 8970 | 962 |
| 627 | 20231129 | 104400 | 1577802690 | 8990 | 8960 | 8990 | 8960 | 669 |
| 628 | 20231129 | 104300 | 1571798840 | 8950 | 8930 | 8950 | 8930 | 312 |
| 629 | 20231129 | 104200 | 1569008940 | 8950 | 8960 | 8960 | 8920 | 277 |
| 630 | 20231129 | 104100 | 1566532140 | 8960 | 8940 | 8960 | 8940 | 77 |
| 631 | 20231129 | 104000 | 1565842850 | 8950 | 8940 | 8970 | 8940 | 94 |
| 632 | 20231129 | 103900 | 1565001480 | 8950 | 8950 | 8950 | 8900 | 963 |
| 633 | 20231129 | 103800 | 1556404010 | 8950 | 8990 | 8990 | 8810 | 3451 |
| 634 | 20231129 | 103700 | 1525806290 | 8990 | 9000 | 9000 | 8990 | 396 |
| 635 | 20231129 | 103600 | 1522246060 | 9000 | 9010 | 9010 | 8980 | 353 |
| 636 | 20231129 | 103500 | 1519072370 | 9010 | 9010 | 9020 | 9000 | 1026 |
| 637 | 20231129 | 103400 | 1509825020 | 9020 | 9010 | 9020 | 9010 | 887 |
| 638 | 20231129 | 103300 | 1501831340 | 9000 | 8960 | 9010 | 8960 | 6188 |
| 639 | 20231129 | 103200 | 1446256050 | 8960 | 8950 | 8960 | 8950 | 1620 |
| 640 | 20231129 | 103100 | 1431753650 | 8910 | 8960 | 8970 | 8900 | 1587 |
| 641 | 20231129 | 103000 | 1417562820 | 8960 | 8970 | 8970 | 8900 | 780 |
| 642 | 20231129 | 102900 | 1410590090 | 8970 | 8960 | 8970 | 8960 | 128 |
| 643 | 20231129 | 102800 | 1409443010 | 8960 | 8960 | 8960 | 8960 | 187 |
| 644 | 20231129 | 102700 | 1407767490 | 8960 | 8920 | 8960 | 8920 | 697 |
| 645 | 20231129 | 102600 | 1401540640 | 8920 | 8880 | 8920 | 8870 | 1469 |
| 646 | 20231129 | 102500 | 1388474180 | 8880 | 8900 | 8910 | 8880 | 2386 |
| 647 | 20231129 | 102400 | 1367243790 | 8900 | 8920 | 8920 | 8900 | 1629 |
| 648 | 20231129 | 102300 | 1352727050 | 8920 | 8950 | 8970 | 8920 | 2540 |
| 649 | 20231129 | 102200 | 1330009280 | 8950 | 8960 | 8960 | 8950 | 623 |
| 650 | 20231129 | 102100 | 1324428340 | 8970 | 8980 | 8980 | 8960 | 1698 |
| 651 | 20231129 | 102000 | 1309186890 | 8980 | 8990 | 8990 | 8980 | 917 |
| 652 | 20231129 | 101900 | 1300949990 | 8980 | 8980 | 9000 | 8980 | 853 |
| 653 | 20231129 | 101800 | 1293288390 | 8990 | 9020 | 9020 | 8990 | 484 |
| 654 | 20231129 | 101700 | 1288931840 | 9020 | 9030 | 9030 | 9020 | 2276 |
| 655 | 20231129 | 101600 | 1268391790 | 9030 | 9020 | 9030 | 9000 | 1328 |
| 656 | 20231129 | 101500 | 1256417190 | 9020 | 8980 | 9020 | 8980 | 1439 |
| 657 | 20231129 | 101400 | 1243470750 | 8980 | 8970 | 8990 | 8940 | 1560 |
| 658 | 20231129 | 101300 | 1229490170 | 8970 | 8990 | 8990 | 8950 | 2152 |
| 659 | 20231129 | 101200 | 1210208340 | 8990 | 9000 | 9010 | 8970 | 2183 |
| 660 | 20231129 | 101100 | 1190585630 | 9000 | 9020 | 9030 | 9000 | 1441 |
| 661 | 20231129 | 101000 | 1177588590 | 9010 | 9020 | 9030 | 9010 | 3015 |
| 662 | 20231129 | 100900 | 1150381450 | 9020 | 9000 | 9020 | 8990 | 3734 |
| 663 | 20231129 | 100800 | 1116757050 | 9010 | 8970 | 9010 | 8970 | 6086 |
| 664 | 20231129 | 100700 | 1062075000 | 8970 | 8950 | 8980 | 8950 | 2499 |
| 665 | 20231129 | 100600 | 1039673150 | 8950 | 8910 | 8950 | 8900 | 892 |
| 666 | 20231129 | 100500 | 1031713880 | 8910 | 8920 | 8950 | 8900 | 3905 |
| 667 | 20231129 | 100400 | 996843150 | 8930 | 8890 | 8930 | 8880 | 5631 |
| 668 | 20231129 | 100300 | 946726010 | 8890 | 8850 | 8890 | 8850 | 5226 |
| 669 | 20231129 | 100200 | 900400370 | 8850 | 8840 | 8850 | 8830 | 1386 |
| 670 | 20231129 | 100100 | 888146530 | 8840 | 8830 | 8840 | 8830 | 517 |
| 671 | 20231129 | 100000 | 883579210 | 8830 | 8820 | 8830 | 8810 | 395 |
| 672 | 20231129 | 095900 | 880091560 | 8830 | 8830 | 8830 | 8820 | 1728 |
| 673 | 20231129 | 095800 | 864841170 | 8830 | 8830 | 8830 | 8820 | 1568 |
| 674 | 20231129 | 095700 | 850996910 | 8820 | 8820 | 8830 | 8820 | 215 |
| 675 | 20231129 | 095600 | 849100540 | 8820 | 8800 | 8820 | 8800 | 1539 |
| 676 | 20231129 | 095500 | 835551780 | 8800 | 8800 | 8810 | 8800 | 1712 |
| 677 | 20231129 | 095400 | 820483980 | 8810 | 8820 | 8830 | 8800 | 431 |
| 678 | 20231129 | 095300 | 816687050 | 8820 | 8800 | 8830 | 8800 | 4036 |
| 679 | 20231129 | 095200 | 781092190 | 8800 | 8810 | 8820 | 8800 | 358 |
| 680 | 20231129 | 095100 | 777938270 | 8820 | 8790 | 8820 | 8790 | 924 |
| 681 | 20231129 | 095000 | 769806080 | 8790 | 8750 | 8790 | 8730 | 1148 |
| 682 | 20231129 | 094900 | 759759640 | 8730 | 8750 | 8760 | 8730 | 2333 |
| 683 | 20231129 | 094800 | 739374330 | 8750 | 8750 | 8780 | 8740 | 773 |
| 684 | 20231129 | 094700 | 732598190 | 8750 | 8780 | 8780 | 8750 | 226 |
| 685 | 20231129 | 094600 | 730620340 | 8750 | 8810 | 8810 | 8750 | 1088 |
| 686 | 20231129 | 094500 | 721076310 | 8810 | 8810 | 8820 | 8770 | 1723 |
| 687 | 20231129 | 094400 | 705904350 | 8810 | 8810 | 8820 | 8790 | 1250 |
| 688 | 20231129 | 094300 | 694894400 | 8820 | 8800 | 8820 | 8800 | 604 |
| 689 | 20231129 | 094200 | 689573850 | 8800 | 8790 | 8800 | 8760 | 828 |
| 690 | 20231129 | 094100 | 682302080 | 8790 | 8810 | 8810 | 8760 | 1071 |
| 691 | 20231129 | 094000 | 672901610 | 8790 | 8810 | 8820 | 8780 | 1516 |
| 692 | 20231129 | 093900 | 659573320 | 8810 | 8810 | 8820 | 8770 | 7045 |
| 693 | 20231129 | 093800 | 597493230 | 8810 | 8790 | 8810 | 8770 | 1501 |
| 694 | 20231129 | 093700 | 584289360 | 8800 | 8770 | 8810 | 8770 | 1408 |
| 695 | 20231129 | 093600 | 571916220 | 8780 | 8730 | 8810 | 8730 | 6586 |
| 696 | 20231129 | 093500 | 514062510 | 8720 | 8650 | 8720 | 8640 | 733 |
| 697 | 20231129 | 093400 | 507709300 | 8640 | 8690 | 8700 | 8640 | 1654 |
| 698 | 20231129 | 093300 | 493408820 | 8680 | 8680 | 8680 | 8650 | 3694 |
| 699 | 20231129 | 093200 | 461412840 | 8680 | 8690 | 8720 | 8680 | 901 |
| 700 | 20231129 | 093100 | 453590240 | 8700 | 8730 | 8730 | 8700 | 1305 |
| 701 | 20231129 | 093000 | 442231760 | 8720 | 8760 | 8780 | 8720 | 527 |
| 702 | 20231129 | 092900 | 437620280 | 8790 | 8800 | 8810 | 8750 | 5899 |
| 703 | 20231129 | 092800 | 385795140 | 8800 | 8760 | 8800 | 8750 | 5635 |
| 704 | 20231129 | 092700 | 336274680 | 8760 | 8670 | 8770 | 8660 | 9044 |
| 705 | 20231129 | 092600 | 257468940 | 8650 | 8670 | 8670 | 8650 | 1120 |
| 706 | 20231129 | 092500 | 247776760 | 8670 | 8660 | 8670 | 8660 | 225 |
| 707 | 20231129 | 092400 | 245827010 | 8660 | 8670 | 8670 | 8660 | 280 |
| 708 | 20231129 | 092300 | 243399820 | 8680 | 8710 | 8710 | 8670 | 4264 |
| 709 | 20231129 | 092200 | 206339700 | 8710 | 8720 | 8720 | 8700 | 655 |
| 710 | 20231129 | 092100 | 200634480 | 8720 | 8690 | 8720 | 8690 | 3097 |
| 711 | 20231129 | 092000 | 173674060 | 8690 | 8650 | 8690 | 8650 | 2479 |
| 712 | 20231129 | 091900 | 152194300 | 8640 | 8640 | 8640 | 8640 | 412 |
| 713 | 20231129 | 091800 | 148634620 | 8640 | 8640 | 8650 | 8630 | 667 |
| 714 | 20231129 | 091700 | 142876450 | 8650 | 8650 | 8650 | 8640 | 730 |
| 715 | 20231129 | 091600 | 136564720 | 8650 | 8650 | 8650 | 8640 | 147 |
| 716 | 20231129 | 091500 | 135293230 | 8650 | 8630 | 8650 | 8620 | 1204 |
| 717 | 20231129 | 091400 | 124903490 | 8630 | 8640 | 8640 | 8630 | 257 |
| 718 | 20231129 | 091300 | 122684130 | 8640 | 8630 | 8640 | 8620 | 755 |
| 719 | 20231129 | 091200 | 116168940 | 8630 | 8640 | 8640 | 8630 | 386 |
| 720 | 20231129 | 091100 | 112834910 | 8640 | 8640 | 8650 | 8630 | 1644 |
| 721 | 20231129 | 091000 | 98629370 | 8630 | 8610 | 8630 | 8600 | 1375 |
| 722 | 20231129 | 090900 | 86785860 | 8610 | 8610 | 8610 | 8600 | 352 |
| 723 | 20231129 | 090800 | 83755280 | 8610 | 8590 | 8610 | 8590 | 406 |
| 724 | 20231129 | 090700 | 80265190 | 8580 | 8550 | 8580 | 8530 | 3550 |
| 725 | 20231129 | 090600 | 49907310 | 8540 | 8550 | 8560 | 8540 | 532 |
| 726 | 20231129 | 090500 | 45359250 | 8550 | 8570 | 8570 | 8540 | 629 |
| 727 | 20231129 | 090400 | 39977820 | 8570 | 8570 | 8590 | 8570 | 348 |
| 728 | 20231129 | 090300 | 36989810 | 8590 | 8570 | 8590 | 8570 | 1541 |
| 729 | 20231129 | 090200 | 23774940 | 8590 | 8610 | 8660 | 8570 | 1499 |
| 730 | 20231129 | 090100 | 10894640 | 8600 | 8570 | 8600 | 8560 | 265 |
| 731 | 20231129 | 090000 | 8622860 | 8560 | 8530 | 8560 | 8530 | 1010 |