33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 3 | 20231129 | 200200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20231129 | 200100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20231129 | 200000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20231129 | 195900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20231129 | 195800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20231129 | 195700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20231129 | 195600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20231129 | 195500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20231129 | 195400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20231129 | 195300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20231129 | 195200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20231129 | 195100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20231129 | 195000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20231129 | 194900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20231129 | 194800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20231129 | 194700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20231129 | 194600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20231129 | 194500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20231129 | 194400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20231129 | 194300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20231129 | 194200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20231129 | 194100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20231129 | 194000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20231129 | 193900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20231129 | 193800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20231129 | 193700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20231129 | 193600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20231129 | 193500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20231129 | 193400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20231129 | 193300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 33 | 20231129 | 193200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20231129 | 193100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20231129 | 193000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20231129 | 192900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20231129 | 192800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20231129 | 192700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20231129 | 192600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20231129 | 192500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20231129 | 192400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20231129 | 192300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20231129 | 192200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20231129 | 192100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20231129 | 192000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20231129 | 191900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20231129 | 191800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20231129 | 191700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20231129 | 191600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20231129 | 191500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20231129 | 191400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20231129 | 191300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20231129 | 191200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20231129 | 191100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20231129 | 191000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20231129 | 190900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20231129 | 190800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20231129 | 190700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20231129 | 190600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20231129 | 190500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20231129 | 190400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20231129 | 190300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 63 | 20231129 | 190200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20231129 | 190100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20231129 | 190000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20231129 | 185900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20231129 | 185800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20231129 | 185700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20231129 | 185600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20231129 | 185500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20231129 | 185400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20231129 | 185300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20231129 | 185200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20231129 | 185100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20231129 | 185000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20231129 | 184900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20231129 | 184800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20231129 | 184700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20231129 | 184600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20231129 | 184500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20231129 | 184400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20231129 | 184300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20231129 | 184200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20231129 | 184100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20231129 | 184000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20231129 | 183900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20231129 | 183800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20231129 | 183700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20231129 | 183600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20231129 | 183500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20231129 | 183400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20231129 | 183300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 93 | 20231129 | 183200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20231129 | 183100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20231129 | 183000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20231129 | 182900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20231129 | 182800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20231129 | 182700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20231129 | 182600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20231129 | 182500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20231129 | 182400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20231129 | 182300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20231129 | 182200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20231129 | 182100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20231129 | 182000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20231129 | 181900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20231129 | 181800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20231129 | 181700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20231129 | 181600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20231129 | 181500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20231129 | 181400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20231129 | 181300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20231129 | 181200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20231129 | 181100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20231129 | 181000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20231129 | 180900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20231129 | 180800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20231129 | 180700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20231129 | 180600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20231129 | 180500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20231129 | 180400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20231129 | 180300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 123 | 20231129 | 180200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20231129 | 180100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20231129 | 180000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20231129 | 175900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20231129 | 175800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20231129 | 175700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20231129 | 175600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20231129 | 175500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20231129 | 175400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20231129 | 175300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20231129 | 175200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20231129 | 175100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20231129 | 175000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20231129 | 174900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20231129 | 174800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20231129 | 174700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20231129 | 174600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20231129 | 174500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20231129 | 174400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20231129 | 174300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20231129 | 174200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20231129 | 174100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20231129 | 174000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20231129 | 173900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20231129 | 173800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20231129 | 173700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20231129 | 173600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20231129 | 173500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20231129 | 173400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20231129 | 173300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 153 | 20231129 | 173200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20231129 | 173100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20231129 | 173000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20231129 | 172900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20231129 | 172800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20231129 | 172700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20231129 | 172600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20231129 | 172500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20231129 | 172400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20231129 | 172300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20231129 | 172200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20231129 | 172100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20231129 | 172000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20231129 | 171900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20231129 | 171800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20231129 | 171700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20231129 | 171600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20231129 | 171500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20231129 | 171400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20231129 | 171300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20231129 | 171200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20231129 | 171100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20231129 | 171000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20231129 | 170900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20231129 | 170800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20231129 | 170700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20231129 | 170600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20231129 | 170500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20231129 | 170400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20231129 | 170300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 183 | 20231129 | 170200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20231129 | 170100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20231129 | 170000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20231129 | 165900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20231129 | 165800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20231129 | 165700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20231129 | 165600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20231129 | 165500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20231129 | 165400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20231129 | 165300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20231129 | 165200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20231129 | 165100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20231129 | 165000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 196 | 20231129 | 164900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 197 | 20231129 | 164800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 198 | 20231129 | 164700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 199 | 20231129 | 164600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 200 | 20231129 | 164500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 201 | 20231129 | 164400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 202 | 20231129 | 164300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 203 | 20231129 | 164200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 204 | 20231129 | 164100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 205 | 20231129 | 164000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 206 | 20231129 | 163900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 207 | 20231129 | 163800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 208 | 20231129 | 163700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 209 | 20231129 | 163600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 210 | 20231129 | 163500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 211 | 20231129 | 163400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 212 | 20231129 | 163300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 213 | 20231129 | 163200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 214 | 20231129 | 163100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 215 | 20231129 | 163000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 216 | 20231129 | 162900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 217 | 20231129 | 162800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 218 | 20231129 | 162700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 219 | 20231129 | 162600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20231129 | 162500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20231129 | 162400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20231129 | 162300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20231129 | 162200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20231129 | 162100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 225 | 20231129 | 162000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 226 | 20231129 | 161900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 227 | 20231129 | 161800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 228 | 20231129 | 161700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 229 | 20231129 | 161600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 230 | 20231129 | 161500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 231 | 20231129 | 161400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 232 | 20231129 | 161300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 233 | 20231129 | 161200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 234 | 20231129 | 161100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 235 | 20231129 | 161000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 236 | 20231129 | 160900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 237 | 20231129 | 160800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 238 | 20231129 | 160700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 239 | 20231129 | 160600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 240 | 20231129 | 160500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 241 | 20231129 | 160400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 242 | 20231129 | 160300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 243 | 20231129 | 160200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 244 | 20231129 | 160100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 245 | 20231129 | 160000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 246 | 20231129 | 155900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 247 | 20231129 | 155800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 248 | 20231129 | 155700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 249 | 20231129 | 155600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 250 | 20231129 | 155500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 251 | 20231129 | 155400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 252 | 20231129 | 155300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 253 | 20231129 | 155200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 254 | 20231129 | 155100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 255 | 20231129 | 155000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 256 | 20231129 | 154900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 257 | 20231129 | 154800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 258 | 20231129 | 154700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 259 | 20231129 | 154600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 260 | 20231129 | 154500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 261 | 20231129 | 154400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 262 | 20231129 | 154300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 263 | 20231129 | 154200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 264 | 20231129 | 154100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 265 | 20231129 | 154000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 266 | 20231129 | 153900 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 267 | 20231129 | 153800 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 268 | 20231129 | 153700 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 269 | 20231129 | 153600 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 270 | 20231129 | 153500 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 271 | 20231129 | 153400 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 272 | 20231129 | 153300 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 273 | 20231129 | 153200 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 274 | 20231129 | 153100 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 0 |
| 275 | 20231129 | 153000 | 3200594040 | 5420 | 5420 | 5420 | 5420 | 11880 |
| 276 | 20231129 | 152900 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 277 | 20231129 | 152800 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 278 | 20231129 | 152700 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 279 | 20231129 | 152600 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 280 | 20231129 | 152500 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 281 | 20231129 | 152400 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 282 | 20231129 | 152300 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 283 | 20231129 | 152200 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 284 | 20231129 | 152100 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 285 | 20231129 | 152000 | 3136204440 | 5430 | 5430 | 5430 | 5430 | 0 |
| 286 | 20231129 | 151900 | 3136204440 | 5430 | 5440 | 5460 | 5400 | 4691 |
| 287 | 20231129 | 151800 | 3110704920 | 5430 | 5430 | 5470 | 5390 | 2223 |
| 288 | 20231129 | 151700 | 3098606040 | 5450 | 5440 | 5460 | 5410 | 2159 |
| 289 | 20231129 | 151600 | 3086857680 | 5440 | 5420 | 5450 | 5420 | 2835 |
| 290 | 20231129 | 151500 | 3071421570 | 5420 | 5420 | 5420 | 5420 | 556 |
| 291 | 20231129 | 151400 | 3068408050 | 5420 | 5420 | 5420 | 5400 | 1603 |
| 292 | 20231129 | 151300 | 3059730840 | 5410 | 5410 | 5410 | 5400 | 506 |
| 293 | 20231129 | 151200 | 3056993910 | 5410 | 5390 | 5410 | 5390 | 1243 |
| 294 | 20231129 | 151100 | 3050276070 | 5390 | 5390 | 5390 | 5390 | 600 |
| 295 | 20231129 | 151000 | 3047042070 | 5390 | 5390 | 5390 | 5380 | 406 |
| 296 | 20231129 | 150900 | 3044853780 | 5400 | 5400 | 5400 | 5390 | 1020 |
| 297 | 20231129 | 150800 | 3039354650 | 5400 | 5400 | 5400 | 5390 | 1476 |
| 298 | 20231129 | 150700 | 3031385760 | 5400 | 5390 | 5400 | 5380 | 2068 |
| 299 | 20231129 | 150600 | 3020227340 | 5390 | 5360 | 5390 | 5360 | 774 |
| 300 | 20231129 | 150500 | 3016061500 | 5360 | 5380 | 5380 | 5350 | 821 |
| 301 | 20231129 | 150400 | 3011666070 | 5380 | 5350 | 5380 | 5350 | 5547 |
| 302 | 20231129 | 150300 | 2981946210 | 5360 | 5330 | 5360 | 5330 | 183 |
| 303 | 20231129 | 150200 | 2980967310 | 5330 | 5330 | 5350 | 5330 | 107 |
| 304 | 20231129 | 150100 | 2980396580 | 5330 | 5340 | 5340 | 5330 | 1908 |
| 305 | 20231129 | 150000 | 2970226910 | 5340 | 5330 | 5350 | 5330 | 233 |
| 306 | 20231129 | 145900 | 2968982740 | 5350 | 5350 | 5350 | 5350 | 1 |
| 307 | 20231129 | 145800 | 2968977390 | 5320 | 5350 | 5350 | 5320 | 503 |
| 308 | 20231129 | 145700 | 2966286400 | 5310 | 5340 | 5340 | 5310 | 5250 |
| 309 | 20231129 | 145600 | 2938394120 | 5330 | 5330 | 5330 | 5330 | 624 |
| 310 | 20231129 | 145500 | 2935068200 | 5340 | 5340 | 5360 | 5320 | 787 |
| 311 | 20231129 | 145400 | 2930874710 | 5360 | 5350 | 5360 | 5320 | 1716 |
| 312 | 20231129 | 145300 | 2921718580 | 5350 | 5360 | 5360 | 5350 | 511 |
| 313 | 20231129 | 145200 | 2918984620 | 5350 | 5350 | 5360 | 5340 | 143 |
| 314 | 20231129 | 145100 | 2918220240 | 5360 | 5370 | 5370 | 5360 | 1377 |
| 315 | 20231129 | 145000 | 2910839510 | 5370 | 5370 | 5370 | 5360 | 3943 |
| 316 | 20231129 | 144900 | 2889703530 | 5370 | 5360 | 5370 | 5360 | 1626 |
| 317 | 20231129 | 144800 | 2880983150 | 5360 | 5370 | 5370 | 5360 | 415 |
| 318 | 20231129 | 144700 | 2878757550 | 5370 | 5370 | 5370 | 5360 | 1260 |
| 319 | 20231129 | 144600 | 2872000580 | 5360 | 5370 | 5370 | 5360 | 303 |
| 320 | 20231129 | 144500 | 2870375590 | 5360 | 5360 | 5370 | 5360 | 207 |
| 321 | 20231129 | 144400 | 2869264070 | 5360 | 5370 | 5370 | 5360 | 515 |
| 322 | 20231129 | 144300 | 2866503520 | 5370 | 5340 | 5370 | 5340 | 865 |
| 323 | 20231129 | 144200 | 2861866210 | 5340 | 5340 | 5340 | 5340 | 63 |
| 324 | 20231129 | 144100 | 2861529790 | 5350 | 5340 | 5350 | 5340 | 49 |
| 325 | 20231129 | 144000 | 2861268070 | 5350 | 5340 | 5350 | 5330 | 1258 |
| 326 | 20231129 | 143900 | 2854552570 | 5340 | 5350 | 5350 | 5330 | 5917 |
| 327 | 20231129 | 143800 | 2822952980 | 5360 | 5360 | 5360 | 5360 | 2 |
| 328 | 20231129 | 143700 | 2822942260 | 5350 | 5350 | 5360 | 5350 | 1163 |
| 329 | 20231129 | 143600 | 2816720110 | 5380 | 5350 | 5380 | 5350 | 3103 |
| 330 | 20231129 | 143500 | 2800095880 | 5350 | 5340 | 5350 | 5320 | 324 |
| 331 | 20231129 | 143400 | 2798367650 | 5340 | 5340 | 5340 | 5340 | 1166 |
| 332 | 20231129 | 143300 | 2792141210 | 5320 | 5310 | 5340 | 5300 | 2161 |
| 333 | 20231129 | 143200 | 2780647400 | 5310 | 5310 | 5310 | 5300 | 1558 |
| 334 | 20231129 | 143100 | 2772389560 | 5310 | 5320 | 5320 | 5310 | 1786 |
| 335 | 20231129 | 143000 | 2762900150 | 5330 | 5330 | 5330 | 5330 | 100 |
| 336 | 20231129 | 142900 | 2762367150 | 5330 | 5330 | 5330 | 5330 | 132 |
| 337 | 20231129 | 142800 | 2761663590 | 5330 | 5330 | 5330 | 5320 | 172 |
| 338 | 20231129 | 142700 | 2760748340 | 5320 | 5320 | 5330 | 5320 | 468 |
| 339 | 20231129 | 142600 | 2758256280 | 5310 | 5300 | 5310 | 5300 | 1882 |
| 340 | 20231129 | 142500 | 2748269110 | 5300 | 5300 | 5310 | 5290 | 1543 |
| 341 | 20231129 | 142400 | 2740099920 | 5290 | 5290 | 5300 | 5280 | 839 |
| 342 | 20231129 | 142300 | 2735667810 | 5280 | 5300 | 5300 | 5280 | 33 |
| 343 | 20231129 | 142200 | 2735493530 | 5300 | 5270 | 5300 | 5270 | 714 |
| 344 | 20231129 | 142100 | 2731720580 | 5260 | 5270 | 5270 | 5260 | 12 |
| 345 | 20231129 | 142000 | 2731657450 | 5260 | 5230 | 5260 | 5230 | 4189 |
| 346 | 20231129 | 141900 | 2709724710 | 5230 | 5280 | 5280 | 5200 | 11847 |
| 347 | 20231129 | 141800 | 2647972910 | 5280 | 5270 | 5280 | 5260 | 3809 |
| 348 | 20231129 | 141700 | 2627904220 | 5290 | 5290 | 5310 | 5250 | 4249 |
| 349 | 20231129 | 141600 | 2605554440 | 5280 | 5260 | 5280 | 5240 | 2612 |
| 350 | 20231129 | 141500 | 2591836620 | 5260 | 5300 | 5300 | 5200 | 15660 |
| 351 | 20231129 | 141400 | 2509859050 | 5300 | 5310 | 5310 | 5290 | 843 |
| 352 | 20231129 | 141300 | 2505391050 | 5320 | 5320 | 5320 | 5300 | 2674 |
| 353 | 20231129 | 141200 | 2491200490 | 5320 | 5340 | 5340 | 5320 | 314 |
| 354 | 20231129 | 141100 | 2489529980 | 5320 | 5310 | 5340 | 5310 | 229 |
| 355 | 20231129 | 141000 | 2488311610 | 5310 | 5320 | 5320 | 5310 | 2116 |
| 356 | 20231129 | 140900 | 2477056750 | 5320 | 5320 | 5320 | 5320 | 131 |
| 357 | 20231129 | 140800 | 2476359830 | 5330 | 5310 | 5330 | 5300 | 9729 |
| 358 | 20231129 | 140700 | 2424687230 | 5310 | 5320 | 5320 | 5300 | 3373 |
| 359 | 20231129 | 140600 | 2406796090 | 5340 | 5340 | 5340 | 5320 | 61 |
| 360 | 20231129 | 140500 | 2406470550 | 5330 | 5340 | 5340 | 5320 | 447 |
| 361 | 20231129 | 140400 | 2404084080 | 5350 | 5330 | 5350 | 5320 | 1633 |
| 362 | 20231129 | 140300 | 2395381150 | 5330 | 5360 | 5370 | 5330 | 2889 |
| 363 | 20231129 | 140200 | 2379926560 | 5330 | 5350 | 5350 | 5320 | 622 |
| 364 | 20231129 | 140100 | 2376602860 | 5360 | 5320 | 5360 | 5300 | 2401 |
| 365 | 20231129 | 140000 | 2363802390 | 5300 | 5360 | 5370 | 5300 | 3668 |
| 366 | 20231129 | 135900 | 2344263800 | 5370 | 5360 | 5370 | 5360 | 202 |
| 367 | 20231129 | 135800 | 2343181050 | 5360 | 5370 | 5370 | 5350 | 267 |
| 368 | 20231129 | 135700 | 2341752260 | 5350 | 5360 | 5380 | 5350 | 3930 |
| 369 | 20231129 | 135600 | 2320714210 | 5350 | 5350 | 5350 | 5300 | 3383 |
| 370 | 20231129 | 135500 | 2302649330 | 5360 | 5380 | 5390 | 5360 | 2684 |
| 371 | 20231129 | 135400 | 2288242890 | 5390 | 5360 | 5390 | 5360 | 1168 |
| 372 | 20231129 | 135300 | 2281955100 | 5360 | 5380 | 5380 | 5320 | 2086 |
| 373 | 20231129 | 135200 | 2270776310 | 5380 | 5400 | 5400 | 5380 | 551 |
| 374 | 20231129 | 135100 | 2267803830 | 5400 | 5410 | 5410 | 5400 | 121 |
| 375 | 20231129 | 135000 | 2267150310 | 5420 | 5420 | 5420 | 5370 | 312 |
| 376 | 20231129 | 134900 | 2265471270 | 5390 | 5420 | 5420 | 5390 | 518 |
| 377 | 20231129 | 134800 | 2262679220 | 5400 | 5430 | 5430 | 5400 | 1545 |
| 378 | 20231129 | 134700 | 2254324550 | 5430 | 5430 | 5430 | 5410 | 230 |
| 379 | 20231129 | 134600 | 2253077910 | 5430 | 5380 | 5430 | 5380 | 1228 |
| 380 | 20231129 | 134500 | 2246428860 | 5380 | 5380 | 5400 | 5360 | 2871 |
| 381 | 20231129 | 134400 | 2230966300 | 5400 | 5360 | 5400 | 5360 | 1841 |
| 382 | 20231129 | 134300 | 2221079030 | 5360 | 5370 | 5380 | 5350 | 2037 |
| 383 | 20231129 | 134200 | 2210155030 | 5370 | 5410 | 5410 | 5370 | 3019 |
| 384 | 20231129 | 134100 | 2193860720 | 5400 | 5430 | 5450 | 5200 | 39747 |
| 385 | 20231129 | 134000 | 1981792380 | 5430 | 5440 | 5450 | 5420 | 1336 |
| 386 | 20231129 | 133900 | 1974525810 | 5440 | 5460 | 5460 | 5420 | 2513 |
| 387 | 20231129 | 133800 | 1960867180 | 5460 | 5470 | 5470 | 5430 | 2999 |
| 388 | 20231129 | 133700 | 1944499180 | 5480 | 5500 | 5500 | 5470 | 2739 |
| 389 | 20231129 | 133600 | 1929454110 | 5500 | 5480 | 5500 | 5480 | 501 |
| 390 | 20231129 | 133500 | 1926708610 | 5500 | 5460 | 5500 | 5460 | 1448 |
| 391 | 20231129 | 133400 | 1918792980 | 5460 | 5470 | 5470 | 5460 | 178 |
| 392 | 20231129 | 133300 | 1917819580 | 5470 | 5480 | 5510 | 5460 | 5769 |
| 393 | 20231129 | 133200 | 1886254730 | 5480 | 5510 | 5510 | 5480 | 1009 |
| 394 | 20231129 | 133100 | 1880716160 | 5510 | 5500 | 5510 | 5490 | 1442 |
| 395 | 20231129 | 133000 | 1872780940 | 5510 | 5510 | 5530 | 5510 | 502 |
| 396 | 20231129 | 132900 | 1870012480 | 5510 | 5510 | 5510 | 5510 | 1150 |
| 397 | 20231129 | 132800 | 1863675980 | 5510 | 5510 | 5520 | 5510 | 685 |
| 398 | 20231129 | 132700 | 1859897800 | 5500 | 5490 | 5510 | 5490 | 2632 |
| 399 | 20231129 | 132600 | 1845416520 | 5490 | 5500 | 5500 | 5480 | 2476 |
| 400 | 20231129 | 132500 | 1831825760 | 5490 | 5530 | 5530 | 5490 | 2112 |
| 401 | 20231129 | 132400 | 1820168870 | 5530 | 5460 | 5530 | 5460 | 2319 |
| 402 | 20231129 | 132300 | 1807405350 | 5460 | 5610 | 5610 | 5430 | 28180 |
| 403 | 20231129 | 132200 | 1652625430 | 5570 | 5580 | 5580 | 5570 | 3240 |
| 404 | 20231129 | 132100 | 1634557590 | 5590 | 5610 | 5610 | 5590 | 2889 |
| 405 | 20231129 | 132000 | 1618398670 | 5610 | 5610 | 5610 | 5610 | 400 |
| 406 | 20231129 | 131900 | 1616154670 | 5610 | 5610 | 5610 | 5610 | 3 |
| 407 | 20231129 | 131800 | 1616137840 | 5610 | 5610 | 5610 | 5610 | 60 |
| 408 | 20231129 | 131700 | 1615801240 | 5610 | 5610 | 5610 | 5610 | 136 |
| 409 | 20231129 | 131600 | 1615038280 | 5610 | 5610 | 5630 | 5610 | 500 |
| 410 | 20231129 | 131500 | 1612233240 | 5610 | 5610 | 5610 | 5610 | 100 |
| 411 | 20231129 | 131400 | 1611672240 | 5600 | 5600 | 5600 | 5600 | 300 |
| 412 | 20231129 | 131300 | 1609992240 | 5600 | 5600 | 5600 | 5600 | 12 |
| 413 | 20231129 | 131200 | 1609925040 | 5590 | 5600 | 5600 | 5590 | 1542 |
| 414 | 20231129 | 131100 | 1601295260 | 5590 | 5620 | 5620 | 5590 | 10901 |
| 415 | 20231129 | 131000 | 1540180570 | 5620 | 5620 | 5620 | 5620 | 200 |
| 416 | 20231129 | 130900 | 1539056570 | 5610 | 5610 | 5610 | 5610 | 50 |
| 417 | 20231129 | 130800 | 1538776070 | 5610 | 5610 | 5610 | 5610 | 2543 |
| 418 | 20231129 | 130700 | 1524509840 | 5610 | 5620 | 5620 | 5610 | 70 |
| 419 | 20231129 | 130600 | 1524116940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 420 | 20231129 | 130500 | 1524116940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 421 | 20231129 | 130400 | 1524116940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 422 | 20231129 | 130300 | 1524116940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 423 | 20231129 | 130200 | 1524116940 | 5610 | 5610 | 5610 | 5610 | 47 |
| 424 | 20231129 | 130100 | 1523853270 | 5610 | 5620 | 5620 | 5610 | 1361 |
| 425 | 20231129 | 130000 | 1516212900 | 5620 | 5620 | 5620 | 5620 | 1 |
| 426 | 20231129 | 125900 | 1516207280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 427 | 20231129 | 125800 | 1516207280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 428 | 20231129 | 125700 | 1516207280 | 5630 | 5630 | 5630 | 5630 | 1 |
| 429 | 20231129 | 125600 | 1516201650 | 5620 | 5640 | 5640 | 5620 | 1178 |
| 430 | 20231129 | 125500 | 1509579530 | 5610 | 5640 | 5640 | 5610 | 4187 |
| 431 | 20231129 | 125400 | 1486061920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 432 | 20231129 | 125300 | 1486061920 | 5660 | 5660 | 5660 | 5660 | 38 |
| 433 | 20231129 | 125200 | 1485846840 | 5650 | 5660 | 5660 | 5650 | 112 |
| 434 | 20231129 | 125100 | 1485213590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 435 | 20231129 | 125000 | 1485213590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 436 | 20231129 | 124900 | 1485213590 | 5660 | 5690 | 5690 | 5660 | 411 |
| 437 | 20231129 | 124800 | 1482881940 | 5690 | 5650 | 5700 | 5650 | 7883 |
| 438 | 20231129 | 124700 | 1438065240 | 5620 | 5620 | 5620 | 5620 | 1245 |
| 439 | 20231129 | 124600 | 1431068340 | 5620 | 5620 | 5620 | 5620 | 0 |
| 440 | 20231129 | 124500 | 1431068340 | 5620 | 5620 | 5620 | 5620 | 26 |
| 441 | 20231129 | 124400 | 1430922220 | 5620 | 5620 | 5620 | 5620 | 1 |
| 442 | 20231129 | 124300 | 1430916600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20231129 | 124200 | 1430916600 | 5620 | 5620 | 5620 | 5620 | 7 |
| 444 | 20231129 | 124100 | 1430877260 | 5620 | 5620 | 5620 | 5620 | 2 |
| 445 | 20231129 | 124000 | 1430866020 | 5610 | 5620 | 5620 | 5610 | 696 |
| 446 | 20231129 | 123900 | 1426960570 | 5620 | 5620 | 5620 | 5620 | 5 |
| 447 | 20231129 | 123800 | 1426932470 | 5620 | 5620 | 5620 | 5620 | 0 |
| 448 | 20231129 | 123700 | 1426932470 | 5620 | 5620 | 5620 | 5620 | 1 |
| 449 | 20231129 | 123600 | 1426926850 | 5620 | 5630 | 5630 | 5610 | 496 |
| 450 | 20231129 | 123500 | 1424139350 | 5650 | 5650 | 5650 | 5650 | 1 |
| 451 | 20231129 | 123400 | 1424133700 | 5620 | 5620 | 5620 | 5620 | 181 |
| 452 | 20231129 | 123300 | 1423116480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 453 | 20231129 | 123200 | 1423116480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 454 | 20231129 | 123100 | 1423116480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 455 | 20231129 | 123000 | 1423116480 | 5620 | 5630 | 5630 | 5620 | 752 |
| 456 | 20231129 | 122900 | 1418889230 | 5620 | 5630 | 5630 | 5620 | 8 |
| 457 | 20231129 | 122800 | 1418844260 | 5620 | 5620 | 5620 | 5620 | 1250 |
| 458 | 20231129 | 122700 | 1411819260 | 5620 | 5620 | 5620 | 5620 | 1 |
| 459 | 20231129 | 122600 | 1411813640 | 5620 | 5620 | 5620 | 5620 | 129 |
| 460 | 20231129 | 122500 | 1411088660 | 5620 | 5620 | 5620 | 5620 | 3 |
| 461 | 20231129 | 122400 | 1411071800 | 5660 | 5630 | 5660 | 5620 | 3004 |
| 462 | 20231129 | 122300 | 1394173250 | 5660 | 5660 | 5660 | 5660 | 17 |
| 463 | 20231129 | 122200 | 1394077030 | 5660 | 5650 | 5660 | 5630 | 1377 |
| 464 | 20231129 | 122100 | 1386297390 | 5650 | 5660 | 5660 | 5650 | 2326 |
| 465 | 20231129 | 122000 | 1373135450 | 5670 | 5670 | 5670 | 5670 | 2 |
| 466 | 20231129 | 121900 | 1373124110 | 5670 | 5670 | 5670 | 5670 | 10 |
| 467 | 20231129 | 121800 | 1373067410 | 5670 | 5670 | 5670 | 5670 | 1552 |
| 468 | 20231129 | 121700 | 1364267570 | 5660 | 5660 | 5660 | 5660 | 120 |
| 469 | 20231129 | 121600 | 1363588370 | 5660 | 5670 | 5670 | 5660 | 113 |
| 470 | 20231129 | 121500 | 1362947710 | 5670 | 5660 | 5670 | 5660 | 658 |
| 471 | 20231129 | 121400 | 1359220600 | 5660 | 5660 | 5660 | 5660 | 270 |
| 472 | 20231129 | 121300 | 1357692400 | 5660 | 5650 | 5660 | 5650 | 521 |
| 473 | 20231129 | 121200 | 1354744040 | 5650 | 5650 | 5650 | 5650 | 50 |
| 474 | 20231129 | 121100 | 1354461540 | 5660 | 5660 | 5660 | 5660 | 5 |
| 475 | 20231129 | 121000 | 1354433240 | 5630 | 5630 | 5630 | 5630 | 26 |
| 476 | 20231129 | 120900 | 1354286860 | 5660 | 5640 | 5660 | 5640 | 1624 |
| 477 | 20231129 | 120800 | 1345115280 | 5640 | 5630 | 5640 | 5630 | 249 |
| 478 | 20231129 | 120700 | 1343713370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 479 | 20231129 | 120600 | 1343713370 | 5630 | 5630 | 5630 | 5630 | 200 |
| 480 | 20231129 | 120500 | 1342587370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 481 | 20231129 | 120400 | 1342587370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 482 | 20231129 | 120300 | 1342587370 | 5630 | 5630 | 5630 | 5630 | 62 |
| 483 | 20231129 | 120200 | 1342238310 | 5630 | 5630 | 5630 | 5630 | 753 |
| 484 | 20231129 | 120100 | 1337998920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 485 | 20231129 | 120000 | 1337998920 | 5630 | 5640 | 5640 | 5630 | 2419 |
| 486 | 20231129 | 115900 | 1324356800 | 5640 | 5640 | 5640 | 5640 | 1776 |
| 487 | 20231129 | 115800 | 1314340160 | 5640 | 5630 | 5640 | 5630 | 22 |
| 488 | 20231129 | 115700 | 1314216290 | 5640 | 5620 | 5640 | 5620 | 178 |
| 489 | 20231129 | 115600 | 1313215910 | 5640 | 5620 | 5640 | 5620 | 2 |
| 490 | 20231129 | 115500 | 1313204650 | 5620 | 5640 | 5640 | 5620 | 647 |
| 491 | 20231129 | 115400 | 1309557370 | 5640 | 5640 | 5640 | 5640 | 10 |
| 492 | 20231129 | 115300 | 1309500970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 493 | 20231129 | 115200 | 1309500970 | 5640 | 5630 | 5640 | 5620 | 593 |
| 494 | 20231129 | 115100 | 1306167520 | 5640 | 5630 | 5640 | 5630 | 94 |
| 495 | 20231129 | 115000 | 1305638290 | 5640 | 5640 | 5640 | 5640 | 51 |
| 496 | 20231129 | 114900 | 1305350650 | 5630 | 5630 | 5630 | 5630 | 18 |
| 497 | 20231129 | 114800 | 1305249310 | 5640 | 5620 | 5640 | 5620 | 2 |
| 498 | 20231129 | 114700 | 1305238050 | 5620 | 5640 | 5640 | 5620 | 10 |
| 499 | 20231129 | 114600 | 1305181690 | 5640 | 5640 | 5640 | 5640 | 1 |
| 500 | 20231129 | 114500 | 1305176050 | 5650 | 5620 | 5650 | 5620 | 4 |
| 501 | 20231129 | 114400 | 1305153510 | 5620 | 5620 | 5620 | 5620 | 21 |
| 502 | 20231129 | 114300 | 1305035490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 503 | 20231129 | 114200 | 1305035490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 504 | 20231129 | 114100 | 1305035490 | 5650 | 5620 | 5650 | 5620 | 1205 |
| 505 | 20231129 | 114000 | 1298239010 | 5640 | 5640 | 5640 | 5640 | 40 |
| 506 | 20231129 | 113900 | 1298013410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 507 | 20231129 | 113800 | 1298013410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 508 | 20231129 | 113700 | 1298013410 | 5640 | 5640 | 5640 | 5640 | 100 |
| 509 | 20231129 | 113600 | 1297449410 | 5640 | 5620 | 5640 | 5620 | 476 |
| 510 | 20231129 | 113500 | 1294774230 | 5620 | 5630 | 5630 | 5620 | 1464 |
| 511 | 20231129 | 113400 | 1286535440 | 5640 | 5640 | 5650 | 5640 | 210 |
| 512 | 20231129 | 113300 | 1285351030 | 5640 | 5640 | 5640 | 5640 | 140 |
| 513 | 20231129 | 113200 | 1284561430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 514 | 20231129 | 113100 | 1284561430 | 5650 | 5610 | 5650 | 5610 | 50 |
| 515 | 20231129 | 113000 | 1284280890 | 5610 | 5650 | 5650 | 5610 | 2994 |
| 516 | 20231129 | 112900 | 1267446180 | 5650 | 5650 | 5650 | 5650 | 4 |
| 517 | 20231129 | 112800 | 1267423580 | 5640 | 5640 | 5640 | 5640 | 20 |
| 518 | 20231129 | 112700 | 1267310780 | 5650 | 5650 | 5650 | 5650 | 351 |
| 519 | 20231129 | 112600 | 1265327630 | 5650 | 5650 | 5650 | 5650 | 200 |
| 520 | 20231129 | 112500 | 1264197630 | 5640 | 5640 | 5640 | 5640 | 1 |
| 521 | 20231129 | 112400 | 1264191990 | 5660 | 5650 | 5660 | 5650 | 235 |
| 522 | 20231129 | 112300 | 1262864230 | 5640 | 5640 | 5640 | 5640 | 910 |
| 523 | 20231129 | 112200 | 1257731830 | 5640 | 5630 | 5640 | 5630 | 470 |
| 524 | 20231129 | 112100 | 1255081040 | 5630 | 5620 | 5630 | 5620 | 435 |
| 525 | 20231129 | 112000 | 1252636330 | 5620 | 5630 | 5630 | 5620 | 650 |
| 526 | 20231129 | 111900 | 1248983320 | 5630 | 5630 | 5630 | 5630 | 1 |
| 527 | 20231129 | 111800 | 1248977690 | 5630 | 5590 | 5630 | 5590 | 817 |
| 528 | 20231129 | 111700 | 1244410220 | 5590 | 5620 | 5620 | 5590 | 1918 |
| 529 | 20231129 | 111600 | 1233664160 | 5620 | 5620 | 5630 | 5620 | 165 |
| 530 | 20231129 | 111500 | 1232736850 | 5620 | 5620 | 5620 | 5620 | 454 |
| 531 | 20231129 | 111400 | 1230185370 | 5630 | 5630 | 5630 | 5630 | 8 |
| 532 | 20231129 | 111300 | 1230140330 | 5630 | 5630 | 5630 | 5630 | 27 |
| 533 | 20231129 | 111200 | 1229988320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 534 | 20231129 | 111100 | 1229988320 | 5630 | 5630 | 5630 | 5630 | 1 |
| 535 | 20231129 | 111000 | 1229982690 | 5610 | 5630 | 5630 | 5610 | 401 |
| 536 | 20231129 | 110900 | 1227733040 | 5610 | 5620 | 5620 | 5610 | 1003 |
| 537 | 20231129 | 110800 | 1222105610 | 5640 | 5640 | 5640 | 5640 | 2 |
| 538 | 20231129 | 110700 | 1222094330 | 5640 | 5640 | 5640 | 5640 | 354 |
| 539 | 20231129 | 110600 | 1220097770 | 5640 | 5640 | 5640 | 5600 | 329 |
| 540 | 20231129 | 110500 | 1218255260 | 5600 | 5600 | 5620 | 5600 | 2289 |
| 541 | 20231129 | 110400 | 1205434790 | 5620 | 5610 | 5640 | 5610 | 2555 |
| 542 | 20231129 | 110300 | 1191101080 | 5620 | 5630 | 5630 | 5620 | 2583 |
| 543 | 20231129 | 110200 | 1176583660 | 5630 | 5620 | 5630 | 5620 | 744 |
| 544 | 20231129 | 110100 | 1172397650 | 5620 | 5630 | 5630 | 5620 | 83 |
| 545 | 20231129 | 110000 | 1171930380 | 5620 | 5640 | 5640 | 5620 | 952 |
| 546 | 20231129 | 105900 | 1166570350 | 5650 | 5650 | 5650 | 5650 | 5 |
| 547 | 20231129 | 105800 | 1166542100 | 5640 | 5640 | 5640 | 5640 | 53 |
| 548 | 20231129 | 105700 | 1166243180 | 5630 | 5630 | 5630 | 5630 | 632 |
| 549 | 20231129 | 105600 | 1162685020 | 5630 | 5630 | 5630 | 5630 | 300 |
| 550 | 20231129 | 105500 | 1160996020 | 5620 | 5640 | 5640 | 5620 | 1599 |
| 551 | 20231129 | 105400 | 1151993270 | 5640 | 5640 | 5640 | 5640 | 44 |
| 552 | 20231129 | 105300 | 1151745110 | 5640 | 5640 | 5640 | 5640 | 214 |
| 553 | 20231129 | 105200 | 1150538150 | 5640 | 5650 | 5650 | 5640 | 15 |
| 554 | 20231129 | 105100 | 1150453510 | 5640 | 5650 | 5650 | 5640 | 1977 |
| 555 | 20231129 | 105000 | 1139303180 | 5650 | 5640 | 5650 | 5640 | 506 |
| 556 | 20231129 | 104900 | 1136449290 | 5640 | 5650 | 5650 | 5640 | 1030 |
| 557 | 20231129 | 104800 | 1130639500 | 5650 | 5650 | 5650 | 5650 | 173 |
| 558 | 20231129 | 104700 | 1129662050 | 5640 | 5650 | 5650 | 5640 | 182 |
| 559 | 20231129 | 104600 | 1128635470 | 5650 | 5660 | 5660 | 5650 | 620 |
| 560 | 20231129 | 104500 | 1125131470 | 5650 | 5650 | 5650 | 5650 | 0 |
| 561 | 20231129 | 104400 | 1125131470 | 5650 | 5660 | 5660 | 5640 | 201 |
| 562 | 20231129 | 104300 | 1123997360 | 5660 | 5640 | 5660 | 5640 | 481 |
| 563 | 20231129 | 104200 | 1121284500 | 5640 | 5640 | 5640 | 5640 | 730 |
| 564 | 20231129 | 104100 | 1117167300 | 5640 | 5650 | 5650 | 5640 | 842 |
| 565 | 20231129 | 104000 | 1112411420 | 5650 | 5690 | 5690 | 5650 | 6151 |
| 566 | 20231129 | 103900 | 1077602100 | 5690 | 5660 | 5690 | 5660 | 791 |
| 567 | 20231129 | 103800 | 1073106970 | 5680 | 5680 | 5680 | 5660 | 21 |
| 568 | 20231129 | 103700 | 1072988030 | 5680 | 5660 | 5680 | 5660 | 250 |
| 569 | 20231129 | 103600 | 1071572620 | 5660 | 5670 | 5670 | 5660 | 141 |
| 570 | 20231129 | 103500 | 1070774150 | 5670 | 5670 | 5670 | 5670 | 1654 |
| 571 | 20231129 | 103400 | 1061395970 | 5690 | 5690 | 5690 | 5670 | 725 |
| 572 | 20231129 | 103300 | 1057282720 | 5690 | 5670 | 5690 | 5670 | 36 |
| 573 | 20231129 | 103200 | 1057077940 | 5670 | 5670 | 5670 | 5670 | 101 |
| 574 | 20231129 | 103100 | 1056505270 | 5650 | 5650 | 5650 | 5650 | 20 |
| 575 | 20231129 | 103000 | 1056392270 | 5650 | 5660 | 5660 | 5650 | 1483 |
| 576 | 20231129 | 102900 | 1048007370 | 5660 | 5660 | 5660 | 5660 | 316 |
| 577 | 20231129 | 102800 | 1046218810 | 5660 | 5660 | 5660 | 5660 | 2 |
| 578 | 20231129 | 102700 | 1046207490 | 5660 | 5690 | 5690 | 5660 | 985 |
| 579 | 20231129 | 102600 | 1040623560 | 5690 | 5690 | 5690 | 5690 | 35 |
| 580 | 20231129 | 102500 | 1040424410 | 5690 | 5690 | 5690 | 5690 | 93 |
| 581 | 20231129 | 102400 | 1039895240 | 5690 | 5690 | 5690 | 5690 | 600 |
| 582 | 20231129 | 102300 | 1036481240 | 5690 | 5700 | 5700 | 5690 | 12 |
| 583 | 20231129 | 102200 | 1036412850 | 5700 | 5700 | 5710 | 5700 | 1707 |
| 584 | 20231129 | 102100 | 1026682790 | 5700 | 5700 | 5700 | 5690 | 1768 |
| 585 | 20231129 | 102000 | 1016608950 | 5700 | 5700 | 5700 | 5700 | 25 |
| 586 | 20231129 | 101900 | 1016466450 | 5710 | 5680 | 5710 | 5680 | 6 |
| 587 | 20231129 | 101800 | 1016432220 | 5680 | 5710 | 5710 | 5680 | 691 |
| 588 | 20231129 | 101700 | 1012497310 | 5680 | 5680 | 5680 | 5680 | 2001 |
| 589 | 20231129 | 101600 | 1001131630 | 5680 | 5700 | 5700 | 5680 | 2984 |
| 590 | 20231129 | 101500 | 984128550 | 5690 | 5670 | 5690 | 5670 | 2164 |
| 591 | 20231129 | 101400 | 971833080 | 5670 | 5660 | 5670 | 5660 | 230 |
| 592 | 20231129 | 101300 | 970529240 | 5660 | 5690 | 5690 | 5660 | 1741 |
| 593 | 20231129 | 101200 | 960642390 | 5690 | 5680 | 5690 | 5680 | 208 |
| 594 | 20231129 | 101100 | 959458960 | 5690 | 5690 | 5690 | 5690 | 814 |
| 595 | 20231129 | 101000 | 954827300 | 5690 | 5680 | 5690 | 5680 | 335 |
| 596 | 20231129 | 100900 | 952924480 | 5690 | 5690 | 5690 | 5680 | 372 |
| 597 | 20231129 | 100800 | 950808800 | 5670 | 5670 | 5690 | 5670 | 218 |
| 598 | 20231129 | 100700 | 949572720 | 5690 | 5680 | 5690 | 5680 | 10 |
| 599 | 20231129 | 100600 | 949515890 | 5660 | 5680 | 5690 | 5660 | 1991 |
| 600 | 20231129 | 100500 | 938207960 | 5660 | 5690 | 5700 | 5660 | 1652 |
| 601 | 20231129 | 100400 | 928822530 | 5690 | 5680 | 5690 | 5670 | 1287 |
| 602 | 20231129 | 100300 | 921508920 | 5670 | 5660 | 5680 | 5640 | 3773 |
| 603 | 20231129 | 100200 | 900149010 | 5660 | 5630 | 5660 | 5630 | 2852 |
| 604 | 20231129 | 100100 | 884009330 | 5660 | 5640 | 5660 | 5620 | 2983 |
| 605 | 20231129 | 100000 | 867232410 | 5650 | 5650 | 5650 | 5650 | 459 |
| 606 | 20231129 | 095900 | 864639060 | 5650 | 5630 | 5650 | 5630 | 4 |
| 607 | 20231129 | 095800 | 864616520 | 5620 | 5640 | 5660 | 5620 | 2614 |
| 608 | 20231129 | 095700 | 849917230 | 5640 | 5640 | 5640 | 5640 | 260 |
| 609 | 20231129 | 095600 | 848450830 | 5610 | 5620 | 5620 | 5610 | 120 |
| 610 | 20231129 | 095500 | 847777070 | 5620 | 5620 | 5620 | 5620 | 220 |
| 611 | 20231129 | 095400 | 846540670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 612 | 20231129 | 095300 | 846540670 | 5610 | 5620 | 5620 | 5610 | 1250 |
| 613 | 20231129 | 095200 | 839520950 | 5620 | 5660 | 5660 | 5610 | 4044 |
| 614 | 20231129 | 095100 | 816791680 | 5660 | 5650 | 5660 | 5640 | 46 |
| 615 | 20231129 | 095000 | 816532160 | 5640 | 5630 | 5640 | 5630 | 391 |
| 616 | 20231129 | 094900 | 814330390 | 5620 | 5620 | 5630 | 5620 | 1101 |
| 617 | 20231129 | 094800 | 808142760 | 5620 | 5630 | 5650 | 5620 | 1817 |
| 618 | 20231129 | 094700 | 797921140 | 5650 | 5650 | 5670 | 5620 | 2847 |
| 619 | 20231129 | 094600 | 781864560 | 5640 | 5640 | 5650 | 5640 | 512 |
| 620 | 20231129 | 094500 | 778976780 | 5640 | 5640 | 5670 | 5640 | 2699 |
| 621 | 20231129 | 094400 | 763751730 | 5670 | 5670 | 5670 | 5650 | 3964 |
| 622 | 20231129 | 094300 | 741335250 | 5660 | 5660 | 5660 | 5660 | 1055 |
| 623 | 20231129 | 094200 | 735363950 | 5660 | 5670 | 5690 | 5660 | 5746 |
| 624 | 20231129 | 094100 | 702756500 | 5670 | 5670 | 5670 | 5670 | 1550 |
| 625 | 20231129 | 094000 | 693968000 | 5670 | 5670 | 5670 | 5670 | 197 |
| 626 | 20231129 | 093900 | 692851010 | 5670 | 5700 | 5700 | 5640 | 4754 |
| 627 | 20231129 | 093800 | 665902440 | 5710 | 5720 | 5720 | 5710 | 643 |
| 628 | 20231129 | 093700 | 662225630 | 5710 | 5710 | 5710 | 5700 | 800 |
| 629 | 20231129 | 093600 | 657657650 | 5700 | 5700 | 5700 | 5690 | 1709 |
| 630 | 20231129 | 093500 | 647916840 | 5700 | 5700 | 5710 | 5700 | 3194 |
| 631 | 20231129 | 093400 | 629706540 | 5690 | 5660 | 5690 | 5650 | 1280 |
| 632 | 20231129 | 093300 | 622454720 | 5670 | 5660 | 5670 | 5660 | 31 |
| 633 | 20231129 | 093200 | 622279000 | 5660 | 5660 | 5680 | 5660 | 155 |
| 634 | 20231129 | 093100 | 621400300 | 5660 | 5650 | 5660 | 5650 | 399 |
| 635 | 20231129 | 093000 | 619143330 | 5660 | 5650 | 5670 | 5650 | 366 |
| 636 | 20231129 | 092900 | 617070640 | 5650 | 5650 | 5650 | 5650 | 379 |
| 637 | 20231129 | 092800 | 614929290 | 5640 | 5680 | 5680 | 5640 | 1637 |
| 638 | 20231129 | 092700 | 605676960 | 5680 | 5650 | 5690 | 5650 | 767 |
| 639 | 20231129 | 092600 | 601329700 | 5650 | 5650 | 5660 | 5640 | 1549 |
| 640 | 20231129 | 092500 | 592578520 | 5650 | 5670 | 5670 | 5650 | 1968 |
| 641 | 20231129 | 092400 | 581433770 | 5670 | 5680 | 5690 | 5670 | 6015 |
| 642 | 20231129 | 092300 | 547271770 | 5690 | 5690 | 5710 | 5680 | 492 |
| 643 | 20231129 | 092200 | 544473190 | 5700 | 5720 | 5720 | 5700 | 2600 |
| 644 | 20231129 | 092100 | 529643510 | 5720 | 5690 | 5720 | 5690 | 1945 |
| 645 | 20231129 | 092000 | 518551040 | 5680 | 5690 | 5700 | 5680 | 84 |
| 646 | 20231129 | 091900 | 518072420 | 5680 | 5670 | 5740 | 5660 | 9509 |
| 647 | 20231129 | 091800 | 463820050 | 5680 | 5680 | 5680 | 5670 | 1572 |
| 648 | 20231129 | 091700 | 454891660 | 5700 | 5690 | 5700 | 5680 | 1888 |
| 649 | 20231129 | 091600 | 444145740 | 5710 | 5710 | 5710 | 5710 | 1633 |
| 650 | 20231129 | 091500 | 434821310 | 5710 | 5720 | 5720 | 5680 | 525 |
| 651 | 20231129 | 091400 | 431834260 | 5720 | 5690 | 5720 | 5680 | 5005 |
| 652 | 20231129 | 091300 | 403336110 | 5690 | 5720 | 5720 | 5670 | 2204 |
| 653 | 20231129 | 091200 | 390809150 | 5720 | 5710 | 5730 | 5690 | 10104 |
| 654 | 20231129 | 091100 | 333098280 | 5720 | 5700 | 5730 | 5670 | 10677 |
| 655 | 20231129 | 091000 | 272172770 | 5700 | 5650 | 5700 | 5640 | 10538 |
| 656 | 20231129 | 090900 | 212386520 | 5650 | 5640 | 5650 | 5620 | 2192 |
| 657 | 20231129 | 090800 | 200020510 | 5640 | 5620 | 5650 | 5610 | 1477 |
| 658 | 20231129 | 090700 | 191717940 | 5650 | 5650 | 5650 | 5610 | 2895 |
| 659 | 20231129 | 090600 | 175402550 | 5650 | 5650 | 5680 | 5650 | 7451 |
| 660 | 20231129 | 090500 | 133239730 | 5640 | 5620 | 5650 | 5610 | 2256 |
| 661 | 20231129 | 090400 | 120546150 | 5580 | 5590 | 5620 | 5580 | 712 |
| 662 | 20231129 | 090300 | 116568760 | 5580 | 5600 | 5610 | 5570 | 4053 |
| 663 | 20231129 | 090200 | 93894730 | 5580 | 5580 | 5580 | 5570 | 2145 |
| 664 | 20231129 | 090100 | 81934040 | 5560 | 5590 | 5600 | 5550 | 6865 |
| 665 | 20231129 | 090000 | 43631060 | 5590 | 5610 | 5640 | 5590 | 7780 |